34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 193500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 3378 |
| 3 | 20230817 | 193400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20230817 | 193300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20230817 | 193200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20230817 | 193100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20230817 | 193000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20230817 | 192900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20230817 | 192800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20230817 | 192700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20230817 | 192600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20230817 | 192500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20230817 | 192400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20230817 | 192300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20230817 | 192200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20230817 | 192100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20230817 | 192000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20230817 | 191900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20230817 | 191800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20230817 | 191700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20230817 | 191600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20230817 | 191500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20230817 | 191400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20230817 | 191300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20230817 | 191200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20230817 | 191100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20230817 | 191000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20230817 | 190900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20230817 | 190800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20230817 | 190700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20230817 | 190600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20230817 | 190500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 3378 |
| 33 | 20230817 | 190400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20230817 | 190300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20230817 | 190200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20230817 | 190100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20230817 | 190000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20230817 | 185900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20230817 | 185800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20230817 | 185700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20230817 | 185600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20230817 | 185500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20230817 | 185400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20230817 | 185300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20230817 | 185200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20230817 | 185100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20230817 | 185000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20230817 | 184900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20230817 | 184800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20230817 | 184700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20230817 | 184600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20230817 | 184500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20230817 | 184400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20230817 | 184300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20230817 | 184200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20230817 | 184100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20230817 | 184000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20230817 | 183900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20230817 | 183800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20230817 | 183700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20230817 | 183600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20230817 | 183500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 3378 |
| 63 | 20230817 | 183400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20230817 | 183300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20230817 | 183200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20230817 | 183100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20230817 | 183000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20230817 | 182900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20230817 | 182800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20230817 | 182700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20230817 | 182600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20230817 | 182500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20230817 | 182400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20230817 | 182300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20230817 | 182200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20230817 | 182100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20230817 | 182000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20230817 | 181900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20230817 | 181800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20230817 | 181700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20230817 | 181600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20230817 | 181500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20230817 | 181400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20230817 | 181300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20230817 | 181200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20230817 | 181100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20230817 | 181000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20230817 | 180900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20230817 | 180800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20230817 | 180700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20230817 | 180600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20230817 | 180500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 3378 |
| 93 | 20230817 | 180400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20230817 | 180300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20230817 | 180200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20230817 | 180100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20230817 | 180000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20230817 | 175900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20230817 | 175800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20230817 | 175700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20230817 | 175600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20230817 | 175500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20230817 | 175400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20230817 | 175300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20230817 | 175200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20230817 | 175100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20230817 | 175000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20230817 | 174900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20230817 | 174800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20230817 | 174700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20230817 | 174600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20230817 | 174500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20230817 | 174400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20230817 | 174300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20230817 | 174200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20230817 | 174100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20230817 | 174000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20230817 | 173900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20230817 | 173800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20230817 | 173700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20230817 | 173600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20230817 | 173500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 3378 |
| 123 | 20230817 | 173400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20230817 | 173300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20230817 | 173200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20230817 | 173100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20230817 | 173000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20230817 | 172900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20230817 | 172800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20230817 | 172700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20230817 | 172600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20230817 | 172500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20230817 | 172400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20230817 | 172300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20230817 | 172200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20230817 | 172100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20230817 | 172000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20230817 | 171900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20230817 | 171800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20230817 | 171700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20230817 | 171600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20230817 | 171500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20230817 | 171400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20230817 | 171300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20230817 | 171200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20230817 | 171100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20230817 | 171000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20230817 | 170900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20230817 | 170800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20230817 | 170700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20230817 | 170600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20230817 | 170500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 3378 |
| 153 | 20230817 | 170400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20230817 | 170300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20230817 | 170200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20230817 | 170100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20230817 | 170000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20230817 | 165900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20230817 | 165800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20230817 | 165700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20230817 | 165600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20230817 | 165500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20230817 | 165400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20230817 | 165300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20230817 | 165200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20230817 | 165100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20230817 | 165000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20230817 | 164900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20230817 | 164800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20230817 | 164700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20230817 | 164600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20230817 | 164500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20230817 | 164400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20230817 | 164300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20230817 | 164200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20230817 | 164100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20230817 | 164000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20230817 | 163900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20230817 | 163800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20230817 | 163700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20230817 | 163600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20230817 | 163500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 3378 |
| 183 | 20230817 | 163400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20230817 | 163300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20230817 | 163200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20230817 | 163100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20230817 | 163000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20230817 | 162900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20230817 | 162800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20230817 | 162700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20230817 | 162600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20230817 | 162500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20230817 | 162400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20230817 | 162300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20230817 | 162200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20230817 | 162100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20230817 | 162000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20230817 | 161900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20230817 | 161800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20230817 | 161700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20230817 | 161600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20230817 | 161500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20230817 | 161400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20230817 | 161300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20230817 | 161200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20230817 | 161100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20230817 | 161000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20230817 | 160900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20230817 | 160800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20230817 | 160700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20230817 | 160600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20230817 | 160500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 3378 |
| 213 | 20230817 | 160400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20230817 | 160300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20230817 | 160200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20230817 | 160100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20230817 | 160000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20230817 | 155900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20230817 | 155800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20230817 | 155700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20230817 | 155600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20230817 | 155500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20230817 | 155400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20230817 | 155300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20230817 | 155200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20230817 | 155100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20230817 | 155000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20230817 | 154900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20230817 | 154800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20230817 | 154700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20230817 | 154600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20230817 | 154500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 233 | 20230817 | 154400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 234 | 20230817 | 154300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 235 | 20230817 | 154200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 236 | 20230817 | 154100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 237 | 20230817 | 154000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 238 | 20230817 | 153900 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 239 | 20230817 | 153800 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 240 | 20230817 | 153700 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 241 | 20230817 | 153600 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 242 | 20230817 | 153500 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 3378 |
| 243 | 20230817 | 153400 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 244 | 20230817 | 153300 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 245 | 20230817 | 153200 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 246 | 20230817 | 153100 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 247 | 20230817 | 153000 | 7937583150 | 25950 | 25950 | 25950 | 25950 | 3378 |
| 248 | 20230817 | 152900 | 7849924050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 249 | 20230817 | 152800 | 7849924050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 250 | 20230817 | 152700 | 7849924050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 251 | 20230817 | 152600 | 7849924050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 252 | 20230817 | 152500 | 7849924050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 253 | 20230817 | 152400 | 7849924050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 254 | 20230817 | 152300 | 7849924050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 255 | 20230817 | 152200 | 7849924050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 256 | 20230817 | 152100 | 7849924050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 257 | 20230817 | 152000 | 7849924050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 258 | 20230817 | 151900 | 7849924050 | 25900 | 25950 | 25950 | 25850 | 2522 |
| 259 | 20230817 | 151800 | 7784640100 | 25900 | 26000 | 26000 | 25900 | 5293 |
| 260 | 20230817 | 151700 | 7647392000 | 26000 | 26000 | 26000 | 25950 | 601 |
| 261 | 20230817 | 151600 | 7631767500 | 26000 | 26000 | 26000 | 25950 | 341 |
| 262 | 20230817 | 151500 | 7622901600 | 26000 | 26000 | 26000 | 25950 | 372 |
| 263 | 20230817 | 151400 | 7613242100 | 26000 | 26000 | 26000 | 26000 | 402 |
| 264 | 20230817 | 151300 | 7602790100 | 26000 | 26000 | 26000 | 25950 | 698 |
| 265 | 20230817 | 151200 | 7584642350 | 26000 | 25950 | 26000 | 25950 | 335 |
| 266 | 20230817 | 151100 | 7575934200 | 25950 | 26000 | 26000 | 25950 | 682 |
| 267 | 20230817 | 151000 | 7558217300 | 26050 | 26000 | 26050 | 25950 | 338 |
| 268 | 20230817 | 150900 | 7549423900 | 26050 | 26050 | 26050 | 26000 | 737 |
| 269 | 20230817 | 150800 | 7530256450 | 26050 | 26050 | 26050 | 26050 | 396 |
| 270 | 20230817 | 150700 | 7519940650 | 26050 | 26050 | 26050 | 26000 | 1290 |
| 271 | 20230817 | 150600 | 7486386100 | 26050 | 26000 | 26050 | 26000 | 471 |
| 272 | 20230817 | 150500 | 7474139400 | 26000 | 26050 | 26050 | 26000 | 2020 |
| 273 | 20230817 | 150400 | 7421598700 | 26050 | 26050 | 26050 | 26050 | 377 |
| 274 | 20230817 | 150300 | 7411777850 | 26000 | 26050 | 26050 | 26000 | 665 |
| 275 | 20230817 | 150200 | 7394455250 | 26050 | 26050 | 26050 | 26000 | 859 |
| 276 | 20230817 | 150100 | 7372083500 | 26000 | 26050 | 26050 | 26000 | 319 |
| 277 | 20230817 | 150000 | 7363774100 | 26000 | 26050 | 26050 | 25950 | 522 |
| 278 | 20230817 | 145900 | 7350204300 | 26000 | 26050 | 26050 | 26000 | 483 |
| 279 | 20230817 | 145800 | 7337626800 | 26050 | 26000 | 26050 | 26000 | 545 |
| 280 | 20230817 | 145700 | 7323448200 | 25950 | 26050 | 26050 | 25950 | 391 |
| 281 | 20230817 | 145600 | 7313281800 | 26050 | 26050 | 26050 | 25950 | 594 |
| 282 | 20230817 | 145500 | 7297845450 | 26050 | 26000 | 26050 | 26000 | 933 |
| 283 | 20230817 | 145400 | 7273560750 | 26000 | 26000 | 26050 | 26000 | 289 |
| 284 | 20230817 | 145300 | 7266036350 | 26050 | 26050 | 26050 | 26000 | 366 |
| 285 | 20230817 | 145200 | 7256513850 | 26000 | 26000 | 26050 | 25950 | 491 |
| 286 | 20230817 | 145100 | 7243746500 | 26000 | 26000 | 26000 | 25950 | 256 |
| 287 | 20230817 | 145000 | 7237091400 | 26000 | 26000 | 26000 | 25900 | 1018 |
| 288 | 20230817 | 144900 | 7210681250 | 25950 | 26000 | 26050 | 25950 | 526 |
| 289 | 20230817 | 144800 | 7197005350 | 26000 | 26000 | 26050 | 25950 | 398 |
| 290 | 20230817 | 144700 | 7186661950 | 26000 | 26000 | 26000 | 25950 | 505 |
| 291 | 20230817 | 144600 | 7173532950 | 26000 | 25950 | 26000 | 25950 | 369 |
| 292 | 20230817 | 144500 | 7163939650 | 25950 | 25900 | 26000 | 25900 | 3471 |
| 293 | 20230817 | 144400 | 7074000300 | 25900 | 25900 | 25900 | 25850 | 236 |
| 294 | 20230817 | 144300 | 7067890800 | 25900 | 26000 | 26000 | 25900 | 1559 |
| 295 | 20230817 | 144200 | 7027456750 | 26000 | 26000 | 26000 | 25950 | 575 |
| 296 | 20230817 | 144100 | 7012507100 | 26000 | 25950 | 26000 | 25950 | 295 |
| 297 | 20230817 | 144000 | 7004844150 | 25900 | 25950 | 25950 | 25900 | 450 |
| 298 | 20230817 | 143900 | 6993166800 | 25950 | 25950 | 26000 | 25900 | 531 |
| 299 | 20230817 | 143800 | 6979384000 | 25950 | 25950 | 26000 | 25900 | 548 |
| 300 | 20230817 | 143700 | 6965165550 | 25950 | 25950 | 25950 | 25900 | 464 |
| 301 | 20230817 | 143600 | 6953125400 | 25950 | 25950 | 25950 | 25900 | 460 |
| 302 | 20230817 | 143500 | 6941193650 | 25950 | 25900 | 26000 | 25900 | 600 |
| 303 | 20230817 | 143400 | 6925638300 | 25950 | 25950 | 26000 | 25950 | 439 |
| 304 | 20230817 | 143300 | 6914244750 | 25950 | 25950 | 26000 | 25900 | 1169 |
| 305 | 20230817 | 143200 | 6883940950 | 25950 | 25950 | 26000 | 25900 | 308 |
| 306 | 20230817 | 143100 | 6875945650 | 26000 | 25950 | 26000 | 25900 | 1676 |
| 307 | 20230817 | 143000 | 6832451100 | 26000 | 26000 | 26050 | 25950 | 689 |
| 308 | 20230817 | 142900 | 6814523300 | 26050 | 26100 | 26100 | 26000 | 403 |
| 309 | 20230817 | 142800 | 6804030150 | 26100 | 26050 | 26100 | 26000 | 609 |
| 310 | 20230817 | 142700 | 6788165150 | 26050 | 26050 | 26050 | 26000 | 597 |
| 311 | 20230817 | 142600 | 6772620650 | 26050 | 26100 | 26100 | 26000 | 601 |
| 312 | 20230817 | 142500 | 6756973650 | 26100 | 26050 | 26100 | 26000 | 571 |
| 313 | 20230817 | 142400 | 6742102650 | 26050 | 26150 | 26150 | 26000 | 605 |
| 314 | 20230817 | 142300 | 6726337050 | 26150 | 26100 | 26150 | 26050 | 366 |
| 315 | 20230817 | 142200 | 6716788600 | 26100 | 26100 | 26100 | 26050 | 598 |
| 316 | 20230817 | 142100 | 6701185850 | 26100 | 26050 | 26100 | 26000 | 510 |
| 317 | 20230817 | 142000 | 6687887200 | 26050 | 26050 | 26100 | 26000 | 463 |
| 318 | 20230817 | 141900 | 6675822350 | 26050 | 26050 | 26100 | 26050 | 728 |
| 319 | 20230817 | 141800 | 6656852550 | 26100 | 26100 | 26100 | 26050 | 622 |
| 320 | 20230817 | 141700 | 6640625700 | 26100 | 26100 | 26150 | 26050 | 579 |
| 321 | 20230817 | 141600 | 6625513950 | 26100 | 26150 | 26150 | 26050 | 602 |
| 322 | 20230817 | 141500 | 6609798700 | 26150 | 26150 | 26150 | 26100 | 681 |
| 323 | 20230817 | 141400 | 6591998650 | 26150 | 26150 | 26150 | 26100 | 626 |
| 324 | 20230817 | 141300 | 6575640600 | 26150 | 26150 | 26150 | 26100 | 442 |
| 325 | 20230817 | 141200 | 6564087750 | 26150 | 26150 | 26150 | 26100 | 518 |
| 326 | 20230817 | 141100 | 6550552100 | 26150 | 26100 | 26150 | 26100 | 729 |
| 327 | 20230817 | 141000 | 6531505250 | 26100 | 26100 | 26100 | 26050 | 299 |
| 328 | 20230817 | 140900 | 6523706450 | 26100 | 26100 | 26100 | 26050 | 568 |
| 329 | 20230817 | 140800 | 6508889700 | 26100 | 26100 | 26100 | 26050 | 579 |
| 330 | 20230817 | 140700 | 6493784950 | 26100 | 26100 | 26100 | 26050 | 1043 |
| 331 | 20230817 | 140600 | 6466573500 | 26100 | 26050 | 26100 | 26000 | 708 |
| 332 | 20230817 | 140500 | 6448132500 | 26050 | 26000 | 26050 | 26000 | 677 |
| 333 | 20230817 | 140400 | 6430507150 | 26000 | 26050 | 26050 | 26000 | 291 |
| 334 | 20230817 | 140300 | 6422933000 | 26050 | 26100 | 26100 | 26000 | 502 |
| 335 | 20230817 | 140200 | 6409838350 | 26100 | 26100 | 26100 | 26050 | 687 |
| 336 | 20230817 | 140100 | 6391920200 | 26100 | 26100 | 26150 | 26000 | 813 |
| 337 | 20230817 | 140000 | 6370728200 | 26150 | 26000 | 26150 | 26000 | 1682 |
| 338 | 20230817 | 135900 | 6326884350 | 26000 | 26000 | 26050 | 26000 | 769 |
| 339 | 20230817 | 135800 | 6306881900 | 25950 | 25950 | 26000 | 25900 | 1600 |
| 340 | 20230817 | 135700 | 6265400350 | 25950 | 26000 | 26000 | 25950 | 799 |
| 341 | 20230817 | 135600 | 6244639950 | 25950 | 26000 | 26000 | 25950 | 888 |
| 342 | 20230817 | 135500 | 6221576900 | 26000 | 26050 | 26050 | 25900 | 663 |
| 343 | 20230817 | 135400 | 6204354700 | 26050 | 26050 | 26050 | 25950 | 371 |
| 344 | 20230817 | 135300 | 6194705050 | 26000 | 25950 | 26050 | 25950 | 370 |
| 345 | 20230817 | 135200 | 6185089900 | 26000 | 26050 | 26050 | 26000 | 415 |
| 346 | 20230817 | 135100 | 6174294350 | 26050 | 25950 | 26050 | 25950 | 728 |
| 347 | 20230817 | 135000 | 6155369750 | 25950 | 26050 | 26050 | 25950 | 1513 |
| 348 | 20230817 | 134900 | 6116026900 | 26000 | 25950 | 26050 | 25950 | 680 |
| 349 | 20230817 | 134800 | 6098344900 | 25950 | 25950 | 26000 | 25950 | 540 |
| 350 | 20230817 | 134700 | 6084320200 | 25950 | 26000 | 26000 | 25950 | 773 |
| 351 | 20230817 | 134600 | 6064240300 | 26000 | 26000 | 26050 | 25950 | 810 |
| 352 | 20230817 | 134500 | 6043190600 | 25950 | 26000 | 26000 | 25950 | 1486 |
| 353 | 20230817 | 134400 | 6004568750 | 26000 | 25950 | 26000 | 25950 | 1067 |
| 354 | 20230817 | 134300 | 5976866250 | 25900 | 25950 | 25950 | 25900 | 953 |
| 355 | 20230817 | 134200 | 5952150500 | 25950 | 26000 | 26000 | 25900 | 457 |
| 356 | 20230817 | 134100 | 5940297350 | 25950 | 25950 | 26000 | 25900 | 392 |
| 357 | 20230817 | 134000 | 5930125650 | 25950 | 25950 | 25950 | 25900 | 554 |
| 358 | 20230817 | 133900 | 5915771950 | 25950 | 26000 | 26000 | 25950 | 1348 |
| 359 | 20230817 | 133800 | 5880788350 | 25950 | 25950 | 26000 | 25950 | 365 |
| 360 | 20230817 | 133700 | 5871311600 | 26000 | 25950 | 26000 | 25900 | 894 |
| 361 | 20230817 | 133600 | 5848124300 | 25950 | 25900 | 25950 | 25900 | 551 |
| 362 | 20230817 | 133500 | 5833839600 | 25950 | 25950 | 26000 | 25900 | 594 |
| 363 | 20230817 | 133400 | 5818429200 | 25950 | 25900 | 26000 | 25900 | 1762 |
| 364 | 20230817 | 133300 | 5772758100 | 25900 | 25850 | 25950 | 25850 | 3856 |
| 365 | 20230817 | 133200 | 5672922500 | 25850 | 25900 | 25900 | 25850 | 787 |
| 366 | 20230817 | 133100 | 5652561350 | 25900 | 25800 | 25900 | 25750 | 1018 |
| 367 | 20230817 | 133000 | 5626257400 | 25800 | 25850 | 25850 | 25750 | 751 |
| 368 | 20230817 | 132900 | 5606861650 | 25800 | 25800 | 25850 | 25800 | 290 |
| 369 | 20230817 | 132800 | 5599379500 | 25800 | 25900 | 25900 | 25750 | 2980 |
| 370 | 20230817 | 132700 | 5522466450 | 25900 | 25850 | 25900 | 25850 | 719 |
| 371 | 20230817 | 132600 | 5503879300 | 25850 | 25900 | 25900 | 25850 | 319 |
| 372 | 20230817 | 132500 | 5495632150 | 25900 | 25800 | 25900 | 25800 | 594 |
| 373 | 20230817 | 132400 | 5480288200 | 25850 | 25800 | 25850 | 25800 | 422 |
| 374 | 20230817 | 132300 | 5469390250 | 25800 | 25900 | 25900 | 25800 | 339 |
| 375 | 20230817 | 132200 | 5460633750 | 25850 | 25800 | 25900 | 25800 | 396 |
| 376 | 20230817 | 132100 | 5450405500 | 25850 | 25900 | 25900 | 25800 | 1463 |
| 377 | 20230817 | 132000 | 5412585400 | 25900 | 25800 | 25900 | 25750 | 1616 |
| 378 | 20230817 | 131900 | 5370826600 | 25850 | 25800 | 25850 | 25800 | 1180 |
| 379 | 20230817 | 131800 | 5340382550 | 25750 | 25750 | 25850 | 25750 | 1493 |
| 380 | 20230817 | 131700 | 5301871400 | 25800 | 25800 | 25800 | 25750 | 283 |
| 381 | 20230817 | 131600 | 5294582050 | 25800 | 25800 | 25800 | 25700 | 1518 |
| 382 | 20230817 | 131500 | 5255538000 | 25800 | 25750 | 25800 | 25750 | 368 |
| 383 | 20230817 | 131400 | 5246052500 | 25800 | 25800 | 25800 | 25700 | 668 |
| 384 | 20230817 | 131300 | 5228836050 | 25750 | 25800 | 25800 | 25700 | 492 |
| 385 | 20230817 | 131200 | 5216161300 | 25750 | 25750 | 25800 | 25750 | 417 |
| 386 | 20230817 | 131100 | 5205423500 | 25800 | 25800 | 25800 | 25700 | 226 |
| 387 | 20230817 | 131000 | 5199604950 | 25750 | 25750 | 25800 | 25700 | 257 |
| 388 | 20230817 | 130900 | 5192983600 | 25750 | 25800 | 25800 | 25750 | 407 |
| 389 | 20230817 | 130800 | 5182502800 | 25700 | 25800 | 25800 | 25700 | 170 |
| 390 | 20230817 | 130700 | 5178126950 | 25800 | 25800 | 25800 | 25700 | 416 |
| 391 | 20230817 | 130600 | 5167417300 | 25750 | 25750 | 25800 | 25750 | 842 |
| 392 | 20230817 | 130500 | 5145709800 | 25700 | 25750 | 25750 | 25700 | 464 |
| 393 | 20230817 | 130400 | 5133776900 | 25750 | 25750 | 25800 | 25750 | 454 |
| 394 | 20230817 | 130300 | 5122085600 | 25750 | 25750 | 25800 | 25750 | 319 |
| 395 | 20230817 | 130200 | 5113864600 | 25750 | 25750 | 25800 | 25750 | 446 |
| 396 | 20230817 | 130100 | 5102379400 | 25850 | 25850 | 25850 | 25800 | 293 |
| 397 | 20230817 | 130000 | 5094811150 | 25800 | 25850 | 25850 | 25750 | 285 |
| 398 | 20230817 | 125900 | 5087461800 | 25750 | 25850 | 25850 | 25750 | 1320 |
| 399 | 20230817 | 125800 | 5053403850 | 25800 | 25800 | 25850 | 25750 | 1195 |
| 400 | 20230817 | 125700 | 5022575800 | 25800 | 25750 | 25800 | 25750 | 1505 |
| 401 | 20230817 | 125600 | 4983798500 | 25750 | 25750 | 25750 | 25700 | 378 |
| 402 | 20230817 | 125500 | 4974069500 | 25700 | 25750 | 25750 | 25700 | 347 |
| 403 | 20230817 | 125400 | 4965150550 | 25700 | 25750 | 25750 | 25700 | 73 |
| 404 | 20230817 | 125300 | 4963273900 | 25700 | 25750 | 25800 | 25700 | 547 |
| 405 | 20230817 | 125200 | 4949195150 | 25700 | 25700 | 25750 | 25700 | 364 |
| 406 | 20230817 | 125100 | 4939838650 | 25750 | 25800 | 25800 | 25700 | 168 |
| 407 | 20230817 | 125000 | 4935515000 | 25800 | 25700 | 25800 | 25700 | 435 |
| 408 | 20230817 | 124900 | 4924323150 | 25750 | 25700 | 25750 | 25700 | 1274 |
| 409 | 20230817 | 124800 | 4891526800 | 25750 | 25650 | 25750 | 25650 | 321 |
| 410 | 20230817 | 124700 | 4883280050 | 25700 | 25700 | 25700 | 25700 | 326 |
| 411 | 20230817 | 124600 | 4874901850 | 25650 | 25750 | 25750 | 25650 | 664 |
| 412 | 20230817 | 124500 | 4857841900 | 25700 | 25700 | 25800 | 25700 | 681 |
| 413 | 20230817 | 124400 | 4840317100 | 25700 | 25700 | 25750 | 25700 | 1292 |
| 414 | 20230817 | 124300 | 4807060400 | 25700 | 25750 | 25750 | 25650 | 238 |
| 415 | 20230817 | 124200 | 4800951450 | 25700 | 25750 | 25750 | 25650 | 1731 |
| 416 | 20230817 | 124100 | 4756466500 | 25700 | 25750 | 25750 | 25700 | 148 |
| 417 | 20230817 | 124000 | 4752659200 | 25700 | 25700 | 25800 | 25700 | 1190 |
| 418 | 20230817 | 123900 | 4722022500 | 25650 | 25700 | 25750 | 25650 | 1315 |
| 419 | 20230817 | 123800 | 4688231200 | 25700 | 25700 | 25700 | 25650 | 376 |
| 420 | 20230817 | 123700 | 4678576400 | 25700 | 25650 | 25700 | 25650 | 816 |
| 421 | 20230817 | 123600 | 4657605550 | 25700 | 25700 | 25750 | 25700 | 627 |
| 422 | 20230817 | 123500 | 4641491550 | 25750 | 25700 | 25750 | 25650 | 1096 |
| 423 | 20230817 | 123400 | 4613328500 | 25700 | 25700 | 25700 | 25650 | 380 |
| 424 | 20230817 | 123300 | 4603574000 | 25700 | 25650 | 25700 | 25650 | 1602 |
| 425 | 20230817 | 123200 | 4562412800 | 25650 | 25700 | 25700 | 25650 | 151 |
| 426 | 20230817 | 123100 | 4558538100 | 25700 | 25650 | 25700 | 25650 | 472 |
| 427 | 20230817 | 123000 | 4546429350 | 25700 | 25700 | 25700 | 25650 | 163 |
| 428 | 20230817 | 122900 | 4542243800 | 25700 | 25650 | 25700 | 25650 | 153 |
| 429 | 20230817 | 122800 | 4538318400 | 25700 | 25700 | 25700 | 25650 | 309 |
| 430 | 20230817 | 122700 | 4530385250 | 25700 | 25600 | 25700 | 25600 | 420 |
| 431 | 20230817 | 122600 | 4519616100 | 25600 | 25650 | 25650 | 25600 | 279 |
| 432 | 20230817 | 122500 | 4512468500 | 25650 | 25650 | 25650 | 25600 | 318 |
| 433 | 20230817 | 122400 | 4504321750 | 25650 | 25650 | 25650 | 25600 | 1276 |
| 434 | 20230817 | 122300 | 4471655000 | 25600 | 25650 | 25650 | 25600 | 290 |
| 435 | 20230817 | 122200 | 4464222350 | 25600 | 25550 | 25650 | 25550 | 776 |
| 436 | 20230817 | 122100 | 4444369100 | 25550 | 25550 | 25600 | 25550 | 2089 |
| 437 | 20230817 | 122000 | 4390988700 | 25550 | 25600 | 25600 | 25550 | 264 |
| 438 | 20230817 | 121900 | 4384239850 | 25550 | 25600 | 25600 | 25550 | 188 |
| 439 | 20230817 | 121800 | 4379431400 | 25600 | 25600 | 25650 | 25600 | 390 |
| 440 | 20230817 | 121700 | 4369444950 | 25600 | 25600 | 25650 | 25600 | 314 |
| 441 | 20230817 | 121600 | 4361406450 | 25600 | 25650 | 25650 | 25600 | 210 |
| 442 | 20230817 | 121500 | 4356029800 | 25600 | 25600 | 25650 | 25600 | 163 |
| 443 | 20230817 | 121400 | 4351856450 | 25650 | 25650 | 25650 | 25600 | 317 |
| 444 | 20230817 | 121300 | 4343739200 | 25650 | 25650 | 25650 | 25600 | 243 |
| 445 | 20230817 | 121200 | 4337516150 | 25600 | 25650 | 25650 | 25600 | 84 |
| 446 | 20230817 | 121100 | 4335365150 | 25600 | 25650 | 25650 | 25600 | 595 |
| 447 | 20230817 | 121000 | 4320111500 | 25650 | 25600 | 25650 | 25600 | 288 |
| 448 | 20230817 | 120900 | 4312735450 | 25650 | 25700 | 25700 | 25650 | 1142 |
| 449 | 20230817 | 120800 | 4283440550 | 25700 | 25700 | 25700 | 25650 | 237 |
| 450 | 20230817 | 120700 | 4277359200 | 25700 | 25650 | 25700 | 25650 | 215 |
| 451 | 20230817 | 120600 | 4271843000 | 25650 | 25700 | 25700 | 25650 | 251 |
| 452 | 20230817 | 120500 | 4265404000 | 25700 | 25700 | 25700 | 25650 | 74 |
| 453 | 20230817 | 120400 | 4263505200 | 25700 | 25650 | 25700 | 25650 | 291 |
| 454 | 20230817 | 120300 | 4256039300 | 25700 | 25650 | 25700 | 25650 | 188 |
| 455 | 20230817 | 120200 | 4251217000 | 25650 | 25750 | 25750 | 25650 | 480 |
| 456 | 20230817 | 120100 | 4238880750 | 25750 | 25750 | 25750 | 25700 | 326 |
| 457 | 20230817 | 120000 | 4230495200 | 25700 | 25700 | 25750 | 25650 | 207 |
| 458 | 20230817 | 115900 | 4225177750 | 25650 | 25700 | 25700 | 25650 | 252 |
| 459 | 20230817 | 115800 | 4218713300 | 25650 | 25650 | 25700 | 25650 | 164 |
| 460 | 20230817 | 115700 | 4214502400 | 25650 | 25700 | 25750 | 25650 | 463 |
| 461 | 20230817 | 115600 | 4202609950 | 25650 | 25700 | 25700 | 25600 | 578 |
| 462 | 20230817 | 115500 | 4187762450 | 25700 | 25700 | 25700 | 25650 | 1181 |
| 463 | 20230817 | 115400 | 4157414250 | 25650 | 25700 | 25700 | 25650 | 285 |
| 464 | 20230817 | 115300 | 4150102300 | 25700 | 25700 | 25750 | 25700 | 323 |
| 465 | 20230817 | 115200 | 4141800000 | 25700 | 25650 | 25700 | 25650 | 479 |
| 466 | 20230817 | 115100 | 4129508300 | 25650 | 25650 | 25650 | 25600 | 125 |
| 467 | 20230817 | 115000 | 4126305000 | 25650 | 25650 | 25650 | 25600 | 357 |
| 468 | 20230817 | 114900 | 4117151450 | 25650 | 25650 | 25700 | 25650 | 193 |
| 469 | 20230817 | 114800 | 4112200500 | 25650 | 25700 | 25700 | 25650 | 290 |
| 470 | 20230817 | 114700 | 4104750550 | 25700 | 25700 | 25700 | 25650 | 288 |
| 471 | 20230817 | 114600 | 4097362800 | 25700 | 25650 | 25700 | 25600 | 1230 |
| 472 | 20230817 | 114500 | 4065864550 | 25650 | 25700 | 25700 | 25600 | 880 |
| 473 | 20230817 | 114400 | 4043323150 | 25650 | 25650 | 25700 | 25650 | 807 |
| 474 | 20230817 | 114300 | 4022621750 | 25700 | 25700 | 25700 | 25650 | 92 |
| 475 | 20230817 | 114200 | 4020260550 | 25700 | 25700 | 25750 | 25650 | 487 |
| 476 | 20230817 | 114100 | 4007749550 | 25750 | 25800 | 25800 | 25750 | 152 |
| 477 | 20230817 | 114000 | 4003833600 | 25800 | 25750 | 25800 | 25700 | 363 |
| 478 | 20230817 | 113900 | 3994495450 | 25800 | 25700 | 25800 | 25700 | 389 |
| 479 | 20230817 | 113800 | 3984490300 | 25700 | 25750 | 25750 | 25650 | 519 |
| 480 | 20230817 | 113700 | 3971143700 | 25800 | 25800 | 25800 | 25800 | 116 |
| 481 | 20230817 | 113600 | 3968150900 | 25850 | 25700 | 25900 | 25700 | 1666 |
| 482 | 20230817 | 113500 | 3925115750 | 25750 | 25750 | 25750 | 25700 | 834 |
| 483 | 20230817 | 113400 | 3903680750 | 25700 | 25750 | 25750 | 25700 | 623 |
| 484 | 20230817 | 113300 | 3887668000 | 25750 | 25800 | 25800 | 25700 | 227 |
| 485 | 20230817 | 113200 | 3881828350 | 25800 | 25850 | 25850 | 25750 | 141 |
| 486 | 20230817 | 113100 | 3878190750 | 25800 | 25800 | 25850 | 25800 | 305 |
| 487 | 20230817 | 113000 | 3870321700 | 25800 | 25850 | 25850 | 25750 | 306 |
| 488 | 20230817 | 112900 | 3862436300 | 25800 | 25800 | 25850 | 25750 | 190 |
| 489 | 20230817 | 112800 | 3857533300 | 25800 | 25750 | 25800 | 25700 | 616 |
| 490 | 20230817 | 112700 | 3841669200 | 25750 | 25750 | 25750 | 25700 | 117 |
| 491 | 20230817 | 112600 | 3838659750 | 25750 | 25750 | 25800 | 25700 | 307 |
| 492 | 20230817 | 112500 | 3830758400 | 25800 | 25800 | 25850 | 25750 | 366 |
| 493 | 20230817 | 112400 | 3821319050 | 25800 | 25800 | 25800 | 25750 | 138 |
| 494 | 20230817 | 112300 | 3817762700 | 25800 | 25800 | 25800 | 25750 | 607 |
| 495 | 20230817 | 112200 | 3802121250 | 25800 | 25850 | 25850 | 25750 | 165 |
| 496 | 20230817 | 112100 | 3797862200 | 25800 | 25800 | 25850 | 25750 | 1941 |
| 497 | 20230817 | 112000 | 3747799100 | 25800 | 25700 | 25800 | 25700 | 1254 |
| 498 | 20230817 | 111900 | 3715491800 | 25700 | 25700 | 25700 | 25650 | 295 |
| 499 | 20230817 | 111800 | 3707918500 | 25650 | 25700 | 25700 | 25650 | 243 |
| 500 | 20230817 | 111700 | 3701679400 | 25700 | 25650 | 25750 | 25650 | 135 |
| 501 | 20230817 | 111600 | 3698213300 | 25600 | 25750 | 25750 | 25600 | 287 |
| 502 | 20230817 | 111500 | 3690854150 | 25750 | 25650 | 25750 | 25600 | 472 |
| 503 | 20230817 | 111400 | 3678737000 | 25600 | 25600 | 25650 | 25600 | 309 |
| 504 | 20230817 | 111300 | 3670821550 | 25650 | 25600 | 25650 | 25600 | 124 |
| 505 | 20230817 | 111200 | 3667644250 | 25600 | 25650 | 25650 | 25600 | 306 |
| 506 | 20230817 | 111100 | 3659801800 | 25600 | 25550 | 25650 | 25550 | 2403 |
| 507 | 20230817 | 111000 | 3598323250 | 25550 | 25700 | 25700 | 25550 | 1612 |
| 508 | 20230817 | 110900 | 3557065500 | 25700 | 25650 | 25700 | 25650 | 260 |
| 509 | 20230817 | 110800 | 3550396450 | 25650 | 25700 | 25700 | 25650 | 126 |
| 510 | 20230817 | 110700 | 3547162400 | 25700 | 25700 | 25700 | 25650 | 286 |
| 511 | 20230817 | 110600 | 3539815800 | 25700 | 25750 | 25750 | 25700 | 243 |
| 512 | 20230817 | 110500 | 3533569250 | 25700 | 25750 | 25750 | 25700 | 173 |
| 513 | 20230817 | 110400 | 3529120950 | 25750 | 25750 | 25750 | 25700 | 960 |
| 514 | 20230817 | 110300 | 3504411900 | 25750 | 25800 | 25800 | 25750 | 1188 |
| 515 | 20230817 | 110200 | 3473783250 | 25800 | 25750 | 25850 | 25750 | 3124 |
| 516 | 20230817 | 110100 | 3393125800 | 25700 | 25800 | 25850 | 25700 | 583 |
| 517 | 20230817 | 110000 | 3378075000 | 25900 | 25750 | 25900 | 25750 | 1554 |
| 518 | 20230817 | 105900 | 3337937550 | 25700 | 25700 | 25750 | 25700 | 353 |
| 519 | 20230817 | 105800 | 3328860200 | 25700 | 25700 | 25700 | 25650 | 442 |
| 520 | 20230817 | 105700 | 3317504650 | 25700 | 25700 | 25700 | 25650 | 320 |
| 521 | 20230817 | 105600 | 3309291800 | 25700 | 25650 | 25700 | 25650 | 245 |
| 522 | 20230817 | 105500 | 3303006600 | 25700 | 25650 | 25700 | 25650 | 270 |
| 523 | 20230817 | 105400 | 3296075150 | 25700 | 25650 | 25700 | 25650 | 283 |
| 524 | 20230817 | 105300 | 3288811500 | 25700 | 25650 | 25750 | 25650 | 205 |
| 525 | 20230817 | 105200 | 3283546400 | 25650 | 25700 | 25700 | 25600 | 268 |
| 526 | 20230817 | 105100 | 3276671700 | 25700 | 25700 | 25750 | 25650 | 1283 |
| 527 | 20230817 | 105000 | 3243701150 | 25700 | 25600 | 25700 | 25600 | 232 |
| 528 | 20230817 | 104900 | 3237752600 | 25600 | 25550 | 25650 | 25550 | 363 |
| 529 | 20230817 | 104800 | 3228462150 | 25600 | 25600 | 25600 | 25550 | 433 |
| 530 | 20230817 | 104700 | 3217396550 | 25650 | 25600 | 25650 | 25550 | 281 |
| 531 | 20230817 | 104600 | 3210201150 | 25600 | 25600 | 25600 | 25500 | 300 |
| 532 | 20230817 | 104500 | 3202530000 | 25600 | 25500 | 25600 | 25500 | 309 |
| 533 | 20230817 | 104400 | 3194639750 | 25550 | 25550 | 25550 | 25500 | 295 |
| 534 | 20230817 | 104300 | 3187115350 | 25550 | 25500 | 25550 | 25500 | 292 |
| 535 | 20230817 | 104200 | 3179666000 | 25500 | 25500 | 25550 | 25450 | 669 |
| 536 | 20230817 | 104100 | 3162614850 | 25500 | 25450 | 25500 | 25450 | 191 |
| 537 | 20230817 | 104000 | 3157753500 | 25450 | 25500 | 25500 | 25450 | 529 |
| 538 | 20230817 | 103900 | 3144274800 | 25500 | 25500 | 25550 | 25450 | 306 |
| 539 | 20230817 | 103800 | 3136481600 | 25550 | 25450 | 25550 | 25450 | 1330 |
| 540 | 20230817 | 103700 | 3102572450 | 25450 | 25500 | 25500 | 25400 | 1518 |
| 541 | 20230817 | 103600 | 3063947550 | 25500 | 25450 | 25500 | 25450 | 266 |
| 542 | 20230817 | 103500 | 3057176100 | 25500 | 25500 | 25500 | 25450 | 201 |
| 543 | 20230817 | 103400 | 3052059750 | 25500 | 25500 | 25500 | 25450 | 329 |
| 544 | 20230817 | 103300 | 3043679200 | 25450 | 25500 | 25500 | 25450 | 972 |
| 545 | 20230817 | 103200 | 3018939300 | 25500 | 25500 | 25500 | 25450 | 404 |
| 546 | 20230817 | 103100 | 3008649100 | 25500 | 25500 | 25500 | 25450 | 114 |
| 547 | 20230817 | 103000 | 3005745500 | 25450 | 25500 | 25500 | 25450 | 527 |
| 548 | 20230817 | 102900 | 2992325000 | 25500 | 25550 | 25550 | 25500 | 1878 |
| 549 | 20230817 | 102800 | 2944434250 | 25550 | 25550 | 25550 | 25500 | 195 |
| 550 | 20230817 | 102700 | 2939460850 | 25550 | 25550 | 25550 | 25500 | 303 |
| 551 | 20230817 | 102600 | 2931731750 | 25550 | 25500 | 25550 | 25500 | 331 |
| 552 | 20230817 | 102500 | 2923278800 | 25500 | 25600 | 25650 | 25500 | 3528 |
| 553 | 20230817 | 102400 | 2833090650 | 25650 | 25600 | 25650 | 25600 | 136 |
| 554 | 20230817 | 102300 | 2829605750 | 25650 | 25650 | 25700 | 25650 | 344 |
| 555 | 20230817 | 102200 | 2820778800 | 25700 | 25700 | 25700 | 25650 | 285 |
| 556 | 20230817 | 102100 | 2813466650 | 25650 | 25650 | 25700 | 25600 | 1706 |
| 557 | 20230817 | 102000 | 2769741600 | 25650 | 25700 | 25750 | 25650 | 325 |
| 558 | 20230817 | 101900 | 2761392750 | 25700 | 25700 | 25750 | 25650 | 337 |
| 559 | 20230817 | 101800 | 2752730750 | 25700 | 25650 | 25700 | 25600 | 418 |
| 560 | 20230817 | 101700 | 2742016600 | 25650 | 25700 | 25700 | 25650 | 462 |
| 561 | 20230817 | 101600 | 2730163950 | 25650 | 25700 | 25700 | 25650 | 452 |
| 562 | 20230817 | 101500 | 2718566550 | 25700 | 25650 | 25700 | 25600 | 587 |
| 563 | 20230817 | 101400 | 2703514900 | 25650 | 25700 | 25700 | 25650 | 59 |
| 564 | 20230817 | 101300 | 2702000950 | 25650 | 25800 | 25800 | 25650 | 1174 |
| 565 | 20230817 | 101200 | 2671859450 | 25750 | 25750 | 25750 | 25700 | 712 |
| 566 | 20230817 | 101100 | 2653528800 | 25750 | 25850 | 25850 | 25750 | 1308 |
| 567 | 20230817 | 101000 | 2619841950 | 25800 | 25750 | 25800 | 25750 | 1033 |
| 568 | 20230817 | 100900 | 2593194700 | 25800 | 25750 | 25800 | 25750 | 512 |
| 569 | 20230817 | 100800 | 2580000850 | 25800 | 25750 | 25800 | 25700 | 437 |
| 570 | 20230817 | 100700 | 2568746150 | 25750 | 25700 | 25750 | 25650 | 1661 |
| 571 | 20230817 | 100600 | 2526017250 | 25700 | 25750 | 25750 | 25650 | 363 |
| 572 | 20230817 | 100500 | 2516690600 | 25700 | 25650 | 25700 | 25650 | 599 |
| 573 | 20230817 | 100400 | 2501299850 | 25700 | 25750 | 25750 | 25700 | 425 |
| 574 | 20230817 | 100300 | 2490376900 | 25750 | 25700 | 25750 | 25700 | 937 |
| 575 | 20230817 | 100200 | 2466294500 | 25650 | 25650 | 25700 | 25600 | 1169 |
| 576 | 20230817 | 100100 | 2436320600 | 25650 | 25600 | 25650 | 25550 | 711 |
| 577 | 20230817 | 100000 | 2418120850 | 25650 | 25600 | 25650 | 25600 | 284 |
| 578 | 20230817 | 095900 | 2410843250 | 25550 | 25550 | 25600 | 25550 | 319 |
| 579 | 20230817 | 095800 | 2402691000 | 25550 | 25600 | 25650 | 25550 | 1010 |
| 580 | 20230817 | 095700 | 2376849600 | 25550 | 25600 | 25600 | 25550 | 738 |
| 581 | 20230817 | 095600 | 2357959800 | 25600 | 25650 | 25650 | 25600 | 254 |
| 582 | 20230817 | 095500 | 2351453450 | 25600 | 25600 | 25650 | 25600 | 193 |
| 583 | 20230817 | 095400 | 2346512600 | 25600 | 25650 | 25650 | 25550 | 552 |
| 584 | 20230817 | 095300 | 2332384200 | 25600 | 25600 | 25650 | 25600 | 208 |
| 585 | 20230817 | 095200 | 2327059350 | 25600 | 25650 | 25650 | 25550 | 320 |
| 586 | 20230817 | 095100 | 2318868450 | 25600 | 25600 | 25600 | 25550 | 387 |
| 587 | 20230817 | 095000 | 2308962250 | 25600 | 25700 | 25700 | 25600 | 2010 |
| 588 | 20230817 | 094900 | 2257459700 | 25700 | 25650 | 25700 | 25650 | 336 |
| 589 | 20230817 | 094800 | 2248839750 | 25650 | 25650 | 25700 | 25600 | 497 |
| 590 | 20230817 | 094700 | 2236093150 | 25650 | 25700 | 25700 | 25600 | 859 |
| 591 | 20230817 | 094600 | 2214063900 | 25700 | 25700 | 25700 | 25650 | 306 |
| 592 | 20230817 | 094500 | 2206203600 | 25700 | 25650 | 25750 | 25600 | 2385 |
| 593 | 20230817 | 094400 | 2145056550 | 25600 | 25600 | 25650 | 25600 | 1391 |
| 594 | 20230817 | 094300 | 2109441600 | 25600 | 25600 | 25600 | 25550 | 1404 |
| 595 | 20230817 | 094200 | 2073511400 | 25600 | 25600 | 25650 | 25550 | 814 |
| 596 | 20230817 | 094100 | 2052666600 | 25600 | 25550 | 25650 | 25550 | 3629 |
| 597 | 20230817 | 094000 | 1959770750 | 25550 | 25550 | 25600 | 25550 | 815 |
| 598 | 20230817 | 093900 | 1938938100 | 25550 | 25600 | 25600 | 25550 | 302 |
| 599 | 20230817 | 093800 | 1931215750 | 25600 | 25600 | 25600 | 25550 | 105 |
| 600 | 20230817 | 093700 | 1928529850 | 25550 | 25600 | 25650 | 25550 | 794 |
| 601 | 20230817 | 093600 | 1908206200 | 25650 | 25550 | 25650 | 25550 | 451 |
| 602 | 20230817 | 093500 | 1896658000 | 25550 | 25550 | 25550 | 25500 | 406 |
| 603 | 20230817 | 093400 | 1886287400 | 25500 | 25600 | 25600 | 25500 | 1162 |
| 604 | 20230817 | 093300 | 1856572250 | 25600 | 25350 | 25600 | 25350 | 4775 |
| 605 | 20230817 | 093200 | 1734875450 | 25350 | 25400 | 25450 | 25300 | 1074 |
| 606 | 20230817 | 093100 | 1707631100 | 25400 | 25450 | 25450 | 25350 | 1403 |
| 607 | 20230817 | 093000 | 1672021750 | 25450 | 25350 | 25500 | 25350 | 3602 |
| 608 | 20230817 | 092900 | 1580532850 | 25400 | 25500 | 25500 | 25300 | 6502 |
| 609 | 20230817 | 092800 | 1415446500 | 25500 | 25500 | 25500 | 25450 | 640 |
| 610 | 20230817 | 092700 | 1399126550 | 25550 | 25550 | 25550 | 25500 | 65 |
| 611 | 20230817 | 092600 | 1397467350 | 25500 | 25450 | 25550 | 25450 | 947 |
| 612 | 20230817 | 092500 | 1373325750 | 25450 | 25550 | 25550 | 25450 | 1369 |
| 613 | 20230817 | 092400 | 1338391500 | 25550 | 25550 | 25550 | 25500 | 246 |
| 614 | 20230817 | 092300 | 1332108800 | 25550 | 25550 | 25600 | 25550 | 337 |
| 615 | 20230817 | 092200 | 1323496950 | 25550 | 25450 | 25600 | 25450 | 2397 |
| 616 | 20230817 | 092100 | 1262334750 | 25450 | 25500 | 25500 | 25450 | 502 |
| 617 | 20230817 | 092000 | 1249549400 | 25450 | 25500 | 25550 | 25450 | 331 |
| 618 | 20230817 | 091900 | 1241114900 | 25500 | 25500 | 25550 | 25450 | 2105 |
| 619 | 20230817 | 091800 | 1187424850 | 25500 | 25500 | 25550 | 25500 | 580 |
| 620 | 20230817 | 091700 | 1172631850 | 25450 | 25550 | 25550 | 25450 | 2048 |
| 621 | 20230817 | 091600 | 1120411300 | 25550 | 25500 | 25550 | 25500 | 569 |
| 622 | 20230817 | 091500 | 1105881150 | 25500 | 25600 | 25600 | 25500 | 694 |
| 623 | 20230817 | 091400 | 1088183550 | 25550 | 25550 | 25600 | 25450 | 6612 |
| 624 | 20230817 | 091300 | 919671250 | 25500 | 25600 | 25650 | 25500 | 2032 |
| 625 | 20230817 | 091200 | 867749900 | 25600 | 25600 | 25700 | 25600 | 802 |
| 626 | 20230817 | 091100 | 847198900 | 25650 | 25700 | 25750 | 25600 | 507 |
| 627 | 20230817 | 091000 | 834186550 | 25700 | 25650 | 25700 | 25550 | 1216 |
| 628 | 20230817 | 090900 | 803020650 | 25600 | 25650 | 25650 | 25550 | 551 |
| 629 | 20230817 | 090800 | 788910750 | 25600 | 25550 | 25600 | 25500 | 1659 |
| 630 | 20230817 | 090700 | 746512100 | 25600 | 25550 | 25700 | 25550 | 2858 |
| 631 | 20230817 | 090600 | 673332500 | 25600 | 25650 | 25650 | 25550 | 2438 |
| 632 | 20230817 | 090500 | 610931350 | 25650 | 25700 | 25800 | 25600 | 1666 |
| 633 | 20230817 | 090400 | 568193700 | 25800 | 25650 | 25850 | 25550 | 4876 |
| 634 | 20230817 | 090300 | 442629050 | 25650 | 25700 | 25700 | 25550 | 6040 |
| 635 | 20230817 | 090200 | 287828400 | 25700 | 25750 | 25800 | 25650 | 1974 |
| 636 | 20230817 | 090100 | 237100400 | 25800 | 25800 | 25800 | 25650 | 2096 |
| 637 | 20230817 | 090000 | 183184400 | 25800 | 25700 | 25950 | 25700 | 7121 |