34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 193600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 6621 |
| 3 | 20230705 | 193500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 4 | 20230705 | 193400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 5 | 20230705 | 193300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 6 | 20230705 | 193200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 7 | 20230705 | 193100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 8 | 20230705 | 193000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 9 | 20230705 | 192900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 10 | 20230705 | 192800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 11 | 20230705 | 192700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 12 | 20230705 | 192600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 13 | 20230705 | 192500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 14 | 20230705 | 192400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 15 | 20230705 | 192300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 16 | 20230705 | 192200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 17 | 20230705 | 192100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 18 | 20230705 | 192000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 19 | 20230705 | 191900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 20 | 20230705 | 191800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 21 | 20230705 | 191700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 22 | 20230705 | 191600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 23 | 20230705 | 191500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 24 | 20230705 | 191400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 25 | 20230705 | 191300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 26 | 20230705 | 191200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 27 | 20230705 | 191100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 28 | 20230705 | 191000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 29 | 20230705 | 190900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 30 | 20230705 | 190800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 31 | 20230705 | 190700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 32 | 20230705 | 190600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 6621 |
| 33 | 20230705 | 190500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 34 | 20230705 | 190400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 35 | 20230705 | 190300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 36 | 20230705 | 190200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 37 | 20230705 | 190100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 38 | 20230705 | 190000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 39 | 20230705 | 185900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 40 | 20230705 | 185800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 41 | 20230705 | 185700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 42 | 20230705 | 185600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 43 | 20230705 | 185500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 44 | 20230705 | 185400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 45 | 20230705 | 185300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 46 | 20230705 | 185200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 47 | 20230705 | 185100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 48 | 20230705 | 185000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 49 | 20230705 | 184900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 50 | 20230705 | 184800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 51 | 20230705 | 184700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 52 | 20230705 | 184600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 53 | 20230705 | 184500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 54 | 20230705 | 184400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 55 | 20230705 | 184300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 56 | 20230705 | 184200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 57 | 20230705 | 184100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 58 | 20230705 | 184000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 59 | 20230705 | 183900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 60 | 20230705 | 183800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 61 | 20230705 | 183700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 62 | 20230705 | 183600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 6621 |
| 63 | 20230705 | 183500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 64 | 20230705 | 183400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 65 | 20230705 | 183300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 66 | 20230705 | 183200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 67 | 20230705 | 183100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 68 | 20230705 | 183000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 69 | 20230705 | 182900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 70 | 20230705 | 182800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 71 | 20230705 | 182700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 72 | 20230705 | 182600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 73 | 20230705 | 182500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 74 | 20230705 | 182400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 75 | 20230705 | 182300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 76 | 20230705 | 182200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 77 | 20230705 | 182100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 78 | 20230705 | 182000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 79 | 20230705 | 181900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 80 | 20230705 | 181800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 81 | 20230705 | 181700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 82 | 20230705 | 181600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 83 | 20230705 | 181500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 84 | 20230705 | 181400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 85 | 20230705 | 181300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 86 | 20230705 | 181200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 87 | 20230705 | 181100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 88 | 20230705 | 181000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 89 | 20230705 | 180900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 90 | 20230705 | 180800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 91 | 20230705 | 180700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 92 | 20230705 | 180600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 6621 |
| 93 | 20230705 | 180500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 94 | 20230705 | 180400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 95 | 20230705 | 180300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 96 | 20230705 | 180200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 97 | 20230705 | 180100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 98 | 20230705 | 180000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 99 | 20230705 | 175900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 100 | 20230705 | 175800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 101 | 20230705 | 175700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 102 | 20230705 | 175600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 103 | 20230705 | 175500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 104 | 20230705 | 175400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 105 | 20230705 | 175300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 106 | 20230705 | 175200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 107 | 20230705 | 175100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 108 | 20230705 | 175000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 109 | 20230705 | 174900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 110 | 20230705 | 174800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 111 | 20230705 | 174700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 112 | 20230705 | 174600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 113 | 20230705 | 174500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 114 | 20230705 | 174400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 115 | 20230705 | 174300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 116 | 20230705 | 174200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 117 | 20230705 | 174100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 118 | 20230705 | 174000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 119 | 20230705 | 173900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 120 | 20230705 | 173800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 121 | 20230705 | 173700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 122 | 20230705 | 173600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 6621 |
| 123 | 20230705 | 173500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 124 | 20230705 | 173400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 125 | 20230705 | 173300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 126 | 20230705 | 173200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 127 | 20230705 | 173100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 128 | 20230705 | 173000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 129 | 20230705 | 172900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 130 | 20230705 | 172800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 131 | 20230705 | 172700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 132 | 20230705 | 172600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 133 | 20230705 | 172500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 134 | 20230705 | 172400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 135 | 20230705 | 172300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 136 | 20230705 | 172200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 137 | 20230705 | 172100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 138 | 20230705 | 172000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 139 | 20230705 | 171900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 140 | 20230705 | 171800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 141 | 20230705 | 171700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 142 | 20230705 | 171600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 143 | 20230705 | 171500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 144 | 20230705 | 171400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 145 | 20230705 | 171300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 146 | 20230705 | 171200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 147 | 20230705 | 171100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 148 | 20230705 | 171000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 149 | 20230705 | 170900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 150 | 20230705 | 170800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 151 | 20230705 | 170700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 152 | 20230705 | 170600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 6621 |
| 153 | 20230705 | 170500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 154 | 20230705 | 170400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 155 | 20230705 | 170300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 156 | 20230705 | 170200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 157 | 20230705 | 170100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 158 | 20230705 | 170000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 159 | 20230705 | 165900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 160 | 20230705 | 165800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 161 | 20230705 | 165700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 162 | 20230705 | 165600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 163 | 20230705 | 165500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 164 | 20230705 | 165400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 165 | 20230705 | 165300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 166 | 20230705 | 165200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 167 | 20230705 | 165100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 168 | 20230705 | 165000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 169 | 20230705 | 164900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 170 | 20230705 | 164800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 171 | 20230705 | 164700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 172 | 20230705 | 164600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 173 | 20230705 | 164500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 174 | 20230705 | 164400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 175 | 20230705 | 164300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 176 | 20230705 | 164200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 177 | 20230705 | 164100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 178 | 20230705 | 164000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 179 | 20230705 | 163900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 180 | 20230705 | 163800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 181 | 20230705 | 163700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 182 | 20230705 | 163600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 6621 |
| 183 | 20230705 | 163500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 184 | 20230705 | 163400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 185 | 20230705 | 163300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 186 | 20230705 | 163200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 187 | 20230705 | 163100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 188 | 20230705 | 163000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 189 | 20230705 | 162900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 190 | 20230705 | 162800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 191 | 20230705 | 162700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 192 | 20230705 | 162600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 193 | 20230705 | 162500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 194 | 20230705 | 162400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 195 | 20230705 | 162300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 196 | 20230705 | 162200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 197 | 20230705 | 162100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 198 | 20230705 | 162000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 199 | 20230705 | 161900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 200 | 20230705 | 161800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 201 | 20230705 | 161700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 202 | 20230705 | 161600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 203 | 20230705 | 161500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 204 | 20230705 | 161400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 205 | 20230705 | 161300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 206 | 20230705 | 161200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 207 | 20230705 | 161100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 208 | 20230705 | 161000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 209 | 20230705 | 160900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 210 | 20230705 | 160800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 211 | 20230705 | 160700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 212 | 20230705 | 160600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 6621 |
| 213 | 20230705 | 160500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 214 | 20230705 | 160400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 215 | 20230705 | 160300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 216 | 20230705 | 160200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 217 | 20230705 | 160100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 218 | 20230705 | 160000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 219 | 20230705 | 155900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 220 | 20230705 | 155800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 221 | 20230705 | 155700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 222 | 20230705 | 155600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 223 | 20230705 | 155500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 224 | 20230705 | 155400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 225 | 20230705 | 155300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 226 | 20230705 | 155200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 227 | 20230705 | 155100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 228 | 20230705 | 155000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 229 | 20230705 | 154900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 230 | 20230705 | 154800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 231 | 20230705 | 154700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 232 | 20230705 | 154600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 233 | 20230705 | 154500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 234 | 20230705 | 154400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 235 | 20230705 | 154300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 236 | 20230705 | 154200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 237 | 20230705 | 154100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 238 | 20230705 | 154000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 239 | 20230705 | 153900 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 240 | 20230705 | 153800 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 241 | 20230705 | 153700 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 242 | 20230705 | 153600 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 6621 |
| 243 | 20230705 | 153500 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 244 | 20230705 | 153400 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 245 | 20230705 | 153300 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 246 | 20230705 | 153200 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 247 | 20230705 | 153100 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 248 | 20230705 | 153000 | 10091734600 | 73700 | 73700 | 73700 | 73700 | 6621 |
| 249 | 20230705 | 152900 | 9603766900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 250 | 20230705 | 152800 | 9603766900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 251 | 20230705 | 152700 | 9603766900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 252 | 20230705 | 152600 | 9603766900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 253 | 20230705 | 152500 | 9603766900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 254 | 20230705 | 152400 | 9603766900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 255 | 20230705 | 152300 | 9603766900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 256 | 20230705 | 152200 | 9603766900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 257 | 20230705 | 152100 | 9603766900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 258 | 20230705 | 152000 | 9603766900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 259 | 20230705 | 151900 | 9603766900 | 73800 | 73800 | 73800 | 73700 | 365 |
| 260 | 20230705 | 151800 | 9576830900 | 73800 | 73800 | 73800 | 73800 | 119 |
| 261 | 20230705 | 151700 | 9568048700 | 73800 | 73800 | 73900 | 73800 | 224 |
| 262 | 20230705 | 151600 | 9551517200 | 73800 | 73800 | 73900 | 73700 | 1092 |
| 263 | 20230705 | 151500 | 9470930300 | 73900 | 73800 | 73900 | 73800 | 85 |
| 264 | 20230705 | 151400 | 9464656300 | 73800 | 73800 | 73800 | 73700 | 1167 |
| 265 | 20230705 | 151300 | 9378536500 | 73800 | 73900 | 73900 | 73800 | 15 |
| 266 | 20230705 | 151200 | 9377429000 | 73900 | 73900 | 73900 | 73800 | 193 |
| 267 | 20230705 | 151100 | 9363182600 | 73800 | 73800 | 73800 | 73800 | 1 |
| 268 | 20230705 | 151000 | 9363108800 | 73800 | 73900 | 73900 | 73800 | 96 |
| 269 | 20230705 | 150900 | 9356014900 | 73900 | 73900 | 73900 | 73800 | 941 |
| 270 | 20230705 | 150800 | 9286562700 | 73900 | 73900 | 73900 | 73900 | 63 |
| 271 | 20230705 | 150700 | 9281907000 | 73900 | 73900 | 73900 | 73900 | 180 |
| 272 | 20230705 | 150600 | 9268605000 | 73900 | 73800 | 73900 | 73800 | 196 |
| 273 | 20230705 | 150500 | 9254130800 | 73800 | 73800 | 73800 | 73800 | 31 |
| 274 | 20230705 | 150400 | 9251843000 | 73900 | 73900 | 73900 | 73800 | 1359 |
| 275 | 20230705 | 150300 | 9151422400 | 73900 | 74000 | 74000 | 73900 | 141 |
| 276 | 20230705 | 150200 | 9140999000 | 73900 | 73900 | 73900 | 73900 | 141 |
| 277 | 20230705 | 150100 | 9130579100 | 73900 | 73900 | 74000 | 73900 | 190 |
| 278 | 20230705 | 150000 | 9116534600 | 73900 | 74000 | 74000 | 73900 | 456 |
| 279 | 20230705 | 145900 | 9082793000 | 74000 | 74000 | 74000 | 73900 | 52 |
| 280 | 20230705 | 145800 | 9078945800 | 74000 | 74000 | 74100 | 73900 | 122 |
| 281 | 20230705 | 145700 | 9069917700 | 74000 | 74000 | 74100 | 74000 | 178 |
| 282 | 20230705 | 145600 | 9056731900 | 74000 | 74000 | 74000 | 74000 | 53 |
| 283 | 20230705 | 145500 | 9052809900 | 73900 | 74000 | 74000 | 73800 | 72 |
| 284 | 20230705 | 145400 | 9047486200 | 74000 | 73900 | 74000 | 73800 | 119 |
| 285 | 20230705 | 145300 | 9038692800 | 73800 | 73900 | 73900 | 73800 | 113 |
| 286 | 20230705 | 145200 | 9030342600 | 73900 | 73900 | 73900 | 73900 | 12 |
| 287 | 20230705 | 145100 | 9029455800 | 74000 | 73900 | 74000 | 73900 | 768 |
| 288 | 20230705 | 145000 | 8972677000 | 74000 | 74000 | 74000 | 74000 | 312 |
| 289 | 20230705 | 144900 | 8949589000 | 74000 | 73900 | 74000 | 73900 | 85 |
| 290 | 20230705 | 144800 | 8943307400 | 73800 | 73800 | 73800 | 73800 | 14 |
| 291 | 20230705 | 144700 | 8942274200 | 73800 | 73800 | 74000 | 73800 | 330 |
| 292 | 20230705 | 144600 | 8917897400 | 73900 | 73900 | 73900 | 73900 | 574 |
| 293 | 20230705 | 144500 | 8875478800 | 73900 | 73900 | 73900 | 73900 | 205 |
| 294 | 20230705 | 144400 | 8860329300 | 73900 | 73900 | 73900 | 73900 | 21 |
| 295 | 20230705 | 144300 | 8858777400 | 73800 | 73900 | 73900 | 73800 | 255 |
| 296 | 20230705 | 144200 | 8839937700 | 73900 | 73900 | 73900 | 73900 | 26 |
| 297 | 20230705 | 144100 | 8838016300 | 74000 | 73700 | 74000 | 73700 | 387 |
| 298 | 20230705 | 144000 | 8809381600 | 73900 | 73700 | 73900 | 73700 | 1062 |
| 299 | 20230705 | 143900 | 8730923600 | 73800 | 73800 | 73800 | 73800 | 1110 |
| 300 | 20230705 | 143800 | 8649005600 | 73900 | 73900 | 73900 | 73800 | 6 |
| 301 | 20230705 | 143700 | 8648562500 | 73900 | 73900 | 73900 | 73900 | 0 |
| 302 | 20230705 | 143600 | 8648562500 | 73900 | 73800 | 73900 | 73800 | 116 |
| 303 | 20230705 | 143500 | 8640000500 | 73800 | 73900 | 73900 | 73800 | 194 |
| 304 | 20230705 | 143400 | 8625676700 | 73900 | 73900 | 73900 | 73900 | 48 |
| 305 | 20230705 | 143300 | 8622129500 | 73900 | 73900 | 73900 | 73900 | 27 |
| 306 | 20230705 | 143200 | 8620134200 | 73900 | 74000 | 74000 | 73900 | 170 |
| 307 | 20230705 | 143100 | 8607571100 | 73900 | 73900 | 73900 | 73900 | 60 |
| 308 | 20230705 | 143000 | 8603137100 | 73900 | 73900 | 73900 | 73900 | 0 |
| 309 | 20230705 | 142900 | 8603137100 | 73900 | 73900 | 73900 | 73900 | 2 |
| 310 | 20230705 | 142800 | 8602989300 | 73900 | 73900 | 73900 | 73900 | 107 |
| 311 | 20230705 | 142700 | 8595082000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 312 | 20230705 | 142600 | 8595082000 | 74000 | 74100 | 74100 | 74000 | 50 |
| 313 | 20230705 | 142500 | 8591381600 | 74000 | 73800 | 74000 | 73700 | 354 |
| 314 | 20230705 | 142400 | 8565218100 | 73900 | 73900 | 73900 | 73900 | 6 |
| 315 | 20230705 | 142300 | 8564774700 | 73700 | 73700 | 73700 | 73700 | 61 |
| 316 | 20230705 | 142200 | 8560279000 | 73700 | 73800 | 73800 | 73700 | 669 |
| 317 | 20230705 | 142100 | 8510922000 | 73800 | 73800 | 73900 | 73700 | 896 |
| 318 | 20230705 | 142000 | 8444786200 | 73900 | 73900 | 73900 | 73900 | 6 |
| 319 | 20230705 | 141900 | 8444342800 | 73700 | 73700 | 73900 | 73700 | 177 |
| 320 | 20230705 | 141800 | 8431295100 | 73900 | 73700 | 73900 | 73700 | 108 |
| 321 | 20230705 | 141700 | 8423334400 | 73700 | 73800 | 73800 | 73700 | 110 |
| 322 | 20230705 | 141600 | 8415219600 | 73800 | 73800 | 73800 | 73800 | 39 |
| 323 | 20230705 | 141500 | 8412341400 | 73800 | 73800 | 73900 | 73800 | 213 |
| 324 | 20230705 | 141400 | 8396621600 | 73800 | 73800 | 73800 | 73800 | 23 |
| 325 | 20230705 | 141300 | 8394924200 | 73700 | 73800 | 73800 | 73700 | 136 |
| 326 | 20230705 | 141200 | 8384896300 | 73700 | 73800 | 73900 | 73700 | 468 |
| 327 | 20230705 | 141100 | 8350387900 | 73900 | 73800 | 73900 | 73800 | 183 |
| 328 | 20230705 | 141000 | 8336882300 | 73800 | 73900 | 73900 | 73800 | 1777 |
| 329 | 20230705 | 140900 | 8205735700 | 73900 | 73900 | 73900 | 73900 | 2 |
| 330 | 20230705 | 140800 | 8205587900 | 73800 | 73900 | 73900 | 73800 | 239 |
| 331 | 20230705 | 140700 | 8187946000 | 73900 | 73800 | 73900 | 73800 | 79 |
| 332 | 20230705 | 140600 | 8182108700 | 73900 | 73900 | 73900 | 73800 | 235 |
| 333 | 20230705 | 140500 | 8164752400 | 73900 | 73900 | 73900 | 73900 | 0 |
| 334 | 20230705 | 140400 | 8164752400 | 73900 | 74000 | 74000 | 73900 | 210 |
| 335 | 20230705 | 140300 | 8149232400 | 74000 | 74000 | 74000 | 73900 | 169 |
| 336 | 20230705 | 140200 | 8136731200 | 74000 | 74100 | 74100 | 73900 | 222 |
| 337 | 20230705 | 140100 | 8120313200 | 74100 | 74000 | 74100 | 74000 | 154 |
| 338 | 20230705 | 140000 | 8108915500 | 74000 | 74000 | 74100 | 74000 | 73 |
| 339 | 20230705 | 135900 | 8103513400 | 74100 | 74100 | 74100 | 74100 | 3 |
| 340 | 20230705 | 135800 | 8103291100 | 74000 | 74000 | 74100 | 74000 | 284 |
| 341 | 20230705 | 135700 | 8082274900 | 74000 | 74000 | 74000 | 74000 | 64 |
| 342 | 20230705 | 135600 | 8077538900 | 74000 | 74000 | 74000 | 74000 | 1 |
| 343 | 20230705 | 135500 | 8077464900 | 73900 | 73900 | 74000 | 73900 | 250 |
| 344 | 20230705 | 135400 | 8058989300 | 73900 | 73900 | 73900 | 73900 | 5 |
| 345 | 20230705 | 135300 | 8058619800 | 74000 | 73900 | 74000 | 73900 | 87 |
| 346 | 20230705 | 135200 | 8052182800 | 73900 | 73900 | 73900 | 73900 | 224 |
| 347 | 20230705 | 135100 | 8035629200 | 73800 | 73900 | 74000 | 73800 | 290 |
| 348 | 20230705 | 135000 | 8014197900 | 73900 | 74000 | 74000 | 73900 | 26 |
| 349 | 20230705 | 134900 | 8012274000 | 74000 | 74000 | 74000 | 74000 | 62 |
| 350 | 20230705 | 134800 | 8007686000 | 73900 | 74000 | 74000 | 73900 | 53 |
| 351 | 20230705 | 134700 | 8003769100 | 74000 | 74000 | 74000 | 73900 | 122 |
| 352 | 20230705 | 134600 | 7994752200 | 73900 | 73900 | 73900 | 73900 | 155 |
| 353 | 20230705 | 134500 | 7983297700 | 73900 | 73900 | 73900 | 73900 | 67 |
| 354 | 20230705 | 134400 | 7978346400 | 74000 | 74000 | 74000 | 74000 | 139 |
| 355 | 20230705 | 134300 | 7968060400 | 74100 | 74100 | 74100 | 74100 | 2 |
| 356 | 20230705 | 134200 | 7967912200 | 74000 | 74000 | 74000 | 74000 | 122 |
| 357 | 20230705 | 134100 | 7958884200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 358 | 20230705 | 134000 | 7958884200 | 74000 | 73900 | 74000 | 73800 | 611 |
| 359 | 20230705 | 133900 | 7913735700 | 73900 | 73900 | 73900 | 73800 | 21 |
| 360 | 20230705 | 133800 | 7912184400 | 73900 | 73900 | 73900 | 73900 | 3 |
| 361 | 20230705 | 133700 | 7911962700 | 73900 | 73900 | 73900 | 73900 | 150 |
| 362 | 20230705 | 133600 | 7900877700 | 73900 | 73800 | 73900 | 73800 | 111 |
| 363 | 20230705 | 133500 | 7892685700 | 73900 | 73900 | 73900 | 73900 | 0 |
| 364 | 20230705 | 133400 | 7892685700 | 73900 | 73800 | 73900 | 73800 | 113 |
| 365 | 20230705 | 133300 | 7884345900 | 73800 | 73800 | 73800 | 73800 | 119 |
| 366 | 20230705 | 133200 | 7875563700 | 73800 | 73900 | 73900 | 73800 | 128 |
| 367 | 20230705 | 133100 | 7866115200 | 73900 | 73900 | 73900 | 73900 | 1 |
| 368 | 20230705 | 133000 | 7866041300 | 73900 | 73900 | 73900 | 73800 | 11 |
| 369 | 20230705 | 132900 | 7865228900 | 73900 | 74000 | 74000 | 73900 | 247 |
| 370 | 20230705 | 132800 | 7846975500 | 74000 | 73900 | 74000 | 73900 | 13 |
| 371 | 20230705 | 132700 | 7846014700 | 73900 | 73900 | 73900 | 73900 | 0 |
| 372 | 20230705 | 132600 | 7846014700 | 73900 | 73900 | 73900 | 73900 | 232 |
| 373 | 20230705 | 132500 | 7828869900 | 73900 | 73900 | 74000 | 73900 | 442 |
| 374 | 20230705 | 132400 | 7796204100 | 73900 | 74000 | 74000 | 73900 | 402 |
| 375 | 20230705 | 132300 | 7766496000 | 74000 | 74000 | 74000 | 74000 | 40 |
| 376 | 20230705 | 132200 | 7763536000 | 74100 | 74100 | 74100 | 73900 | 314 |
| 377 | 20230705 | 132100 | 7740314200 | 74000 | 74000 | 74000 | 74000 | 481 |
| 378 | 20230705 | 132000 | 7704720200 | 74000 | 74000 | 74000 | 74000 | 44 |
| 379 | 20230705 | 131900 | 7701464200 | 74100 | 74000 | 74100 | 74000 | 27 |
| 380 | 20230705 | 131800 | 7699466100 | 74000 | 74000 | 74000 | 74000 | 146 |
| 381 | 20230705 | 131700 | 7688662100 | 74000 | 74100 | 74100 | 74000 | 156 |
| 382 | 20230705 | 131600 | 7677118000 | 74100 | 74100 | 74100 | 74100 | 87 |
| 383 | 20230705 | 131500 | 7670671300 | 74100 | 74100 | 74100 | 74100 | 0 |
| 384 | 20230705 | 131400 | 7670671300 | 74100 | 74100 | 74200 | 74100 | 175 |
| 385 | 20230705 | 131300 | 7657703700 | 74100 | 74200 | 74200 | 74100 | 2 |
| 386 | 20230705 | 131200 | 7657555400 | 74200 | 74200 | 74200 | 74200 | 129 |
| 387 | 20230705 | 131100 | 7647983600 | 74200 | 74100 | 74200 | 74100 | 8 |
| 388 | 20230705 | 131000 | 7647390200 | 74100 | 74200 | 74200 | 74100 | 103 |
| 389 | 20230705 | 130900 | 7639757800 | 74200 | 74100 | 74200 | 74100 | 514 |
| 390 | 20230705 | 130800 | 7601670300 | 74100 | 74100 | 74100 | 74100 | 26 |
| 391 | 20230705 | 130700 | 7599743700 | 74000 | 74000 | 74000 | 74000 | 0 |
| 392 | 20230705 | 130600 | 7599743700 | 74000 | 74100 | 74100 | 74000 | 103 |
| 393 | 20230705 | 130500 | 7592121600 | 74100 | 74200 | 74200 | 74100 | 31 |
| 394 | 20230705 | 130400 | 7589824400 | 74200 | 74000 | 74200 | 74000 | 28 |
| 395 | 20230705 | 130300 | 7587751800 | 74000 | 74100 | 74100 | 74000 | 101 |
| 396 | 20230705 | 130200 | 7580273700 | 74200 | 74200 | 74200 | 74200 | 1 |
| 397 | 20230705 | 130100 | 7580199500 | 74200 | 74200 | 74200 | 74200 | 1 |
| 398 | 20230705 | 130000 | 7580125300 | 74200 | 74300 | 74300 | 74200 | 21 |
| 399 | 20230705 | 125900 | 7578565200 | 74100 | 74100 | 74100 | 74100 | 218 |
| 400 | 20230705 | 125800 | 7562411400 | 74300 | 74300 | 74300 | 74300 | 2 |
| 401 | 20230705 | 125700 | 7562262800 | 74300 | 74300 | 74300 | 74300 | 1 |
| 402 | 20230705 | 125600 | 7562188500 | 74100 | 74200 | 74300 | 74000 | 2694 |
| 403 | 20230705 | 125500 | 7362670600 | 74200 | 74100 | 74300 | 74100 | 116 |
| 404 | 20230705 | 125400 | 7354062200 | 74300 | 74300 | 74300 | 74100 | 31 |
| 405 | 20230705 | 125300 | 7351764600 | 74300 | 74300 | 74300 | 74300 | 2 |
| 406 | 20230705 | 125200 | 7351616000 | 74300 | 74300 | 74300 | 74300 | 1 |
| 407 | 20230705 | 125100 | 7351541700 | 74100 | 74300 | 74300 | 74100 | 113 |
| 408 | 20230705 | 125000 | 7343157700 | 74300 | 74300 | 74300 | 74200 | 22 |
| 409 | 20230705 | 124900 | 7341524100 | 74300 | 74200 | 74300 | 74100 | 823 |
| 410 | 20230705 | 124800 | 7280505800 | 74300 | 74300 | 74300 | 74200 | 180 |
| 411 | 20230705 | 124700 | 7267142000 | 74300 | 74300 | 74300 | 74300 | 57 |
| 412 | 20230705 | 124600 | 7262906900 | 74300 | 74300 | 74300 | 74300 | 3 |
| 413 | 20230705 | 124500 | 7262684000 | 74200 | 74200 | 74300 | 74200 | 277 |
| 414 | 20230705 | 124400 | 7242130100 | 74100 | 74100 | 74200 | 74100 | 128 |
| 415 | 20230705 | 124300 | 7232644700 | 74200 | 74200 | 74200 | 74200 | 37 |
| 416 | 20230705 | 124200 | 7229899300 | 74200 | 74200 | 74200 | 74200 | 1 |
| 417 | 20230705 | 124100 | 7229825100 | 74200 | 74200 | 74200 | 74200 | 19 |
| 418 | 20230705 | 124000 | 7228415300 | 74100 | 74300 | 74300 | 74100 | 204 |
| 419 | 20230705 | 123900 | 7213288300 | 74300 | 74200 | 74300 | 74200 | 359 |
| 420 | 20230705 | 123800 | 7186649700 | 74200 | 74200 | 74200 | 74200 | 65 |
| 421 | 20230705 | 123700 | 7181826700 | 74200 | 74200 | 74200 | 74200 | 1 |
| 422 | 20230705 | 123600 | 7181752500 | 74100 | 74200 | 74200 | 74100 | 195 |
| 423 | 20230705 | 123500 | 7167293700 | 74300 | 74300 | 74300 | 74300 | 12 |
| 424 | 20230705 | 123400 | 7166402100 | 74300 | 74200 | 74300 | 74200 | 22 |
| 425 | 20230705 | 123300 | 7164769600 | 74200 | 74200 | 74200 | 74100 | 106 |
| 426 | 20230705 | 123200 | 7156914600 | 74100 | 74100 | 74200 | 74100 | 680 |
| 427 | 20230705 | 123100 | 7106523200 | 74000 | 74100 | 74100 | 74000 | 4 |
| 428 | 20230705 | 123000 | 7106227000 | 74100 | 74000 | 74100 | 74000 | 145 |
| 429 | 20230705 | 122900 | 7095495800 | 74000 | 74100 | 74200 | 74000 | 490 |
| 430 | 20230705 | 122800 | 7059192300 | 74100 | 74100 | 74100 | 74100 | 6 |
| 431 | 20230705 | 122700 | 7058747700 | 74200 | 74100 | 74200 | 74100 | 12 |
| 432 | 20230705 | 122600 | 7057858400 | 74200 | 74200 | 74200 | 74200 | 8 |
| 433 | 20230705 | 122500 | 7057264800 | 74200 | 74100 | 74200 | 74100 | 174 |
| 434 | 20230705 | 122400 | 7044371000 | 74200 | 74200 | 74200 | 74200 | 5 |
| 435 | 20230705 | 122300 | 7044000000 | 74200 | 74200 | 74200 | 74100 | 75 |
| 436 | 20230705 | 122200 | 7038435300 | 74200 | 74200 | 74300 | 74200 | 259 |
| 437 | 20230705 | 122100 | 7019217400 | 74300 | 74300 | 74300 | 74300 | 1 |
| 438 | 20230705 | 122000 | 7019143100 | 74300 | 74400 | 74400 | 74300 | 13 |
| 439 | 20230705 | 121900 | 7018177000 | 74400 | 74400 | 74400 | 74400 | 11 |
| 440 | 20230705 | 121800 | 7017358600 | 74400 | 74400 | 74400 | 74200 | 105 |
| 441 | 20230705 | 121700 | 7009560600 | 74400 | 74400 | 74400 | 74400 | 2 |
| 442 | 20230705 | 121600 | 7009411800 | 74400 | 74400 | 74400 | 74400 | 2 |
| 443 | 20230705 | 121500 | 7009263000 | 74300 | 74300 | 74300 | 74300 | 10 |
| 444 | 20230705 | 121400 | 7008520000 | 74300 | 74200 | 74500 | 74200 | 225 |
| 445 | 20230705 | 121300 | 6991804900 | 74400 | 74200 | 74400 | 74200 | 65 |
| 446 | 20230705 | 121200 | 6986973500 | 74200 | 74200 | 74200 | 74200 | 11 |
| 447 | 20230705 | 121100 | 6986157300 | 74200 | 74200 | 74200 | 74200 | 57 |
| 448 | 20230705 | 121000 | 6981927900 | 74200 | 74200 | 74200 | 74100 | 183 |
| 449 | 20230705 | 120900 | 6968360100 | 74200 | 74300 | 74300 | 74200 | 233 |
| 450 | 20230705 | 120800 | 6951069500 | 74400 | 74200 | 74400 | 74200 | 20 |
| 451 | 20230705 | 120700 | 6949585100 | 74400 | 74300 | 74500 | 74300 | 125 |
| 452 | 20230705 | 120600 | 6940296900 | 74400 | 74400 | 74400 | 74400 | 59 |
| 453 | 20230705 | 120500 | 6935907300 | 74400 | 74400 | 74400 | 74300 | 4 |
| 454 | 20230705 | 120400 | 6935609800 | 74400 | 74300 | 74400 | 74300 | 4 |
| 455 | 20230705 | 120300 | 6935312300 | 74500 | 74300 | 74500 | 74200 | 107 |
| 456 | 20230705 | 120200 | 6927371400 | 74500 | 74400 | 74500 | 74200 | 122 |
| 457 | 20230705 | 120100 | 6918306200 | 74200 | 74500 | 74500 | 74200 | 82 |
| 458 | 20230705 | 120000 | 6912214000 | 74500 | 74400 | 74500 | 74400 | 32 |
| 459 | 20230705 | 115900 | 6909833100 | 74400 | 74300 | 74500 | 74200 | 146 |
| 460 | 20230705 | 115800 | 6898991500 | 74300 | 74300 | 74300 | 74300 | 48 |
| 461 | 20230705 | 115700 | 6895425100 | 74300 | 74300 | 74300 | 74300 | 56 |
| 462 | 20230705 | 115600 | 6891264300 | 74300 | 74300 | 74300 | 74200 | 111 |
| 463 | 20230705 | 115500 | 6883021000 | 74200 | 74200 | 74500 | 74200 | 125 |
| 464 | 20230705 | 115400 | 6873740900 | 74300 | 74300 | 74400 | 74300 | 113 |
| 465 | 20230705 | 115300 | 6865344800 | 74200 | 74300 | 74300 | 74200 | 36 |
| 466 | 20230705 | 115200 | 6862673400 | 74200 | 74100 | 74300 | 74100 | 232 |
| 467 | 20230705 | 115100 | 6845475200 | 74500 | 74100 | 74500 | 74100 | 541 |
| 468 | 20230705 | 115000 | 6805378100 | 74100 | 74100 | 74100 | 74100 | 79 |
| 469 | 20230705 | 114900 | 6799524200 | 74100 | 74300 | 74300 | 74100 | 1334 |
| 470 | 20230705 | 114800 | 6700642500 | 74300 | 74200 | 74300 | 74200 | 122 |
| 471 | 20230705 | 114700 | 6691588100 | 74300 | 74300 | 74300 | 74200 | 66 |
| 472 | 20230705 | 114600 | 6686688100 | 74300 | 74300 | 74300 | 74300 | 56 |
| 473 | 20230705 | 114500 | 6682527300 | 74300 | 74300 | 74300 | 74300 | 12 |
| 474 | 20230705 | 114400 | 6681635700 | 74200 | 74400 | 74400 | 74200 | 287 |
| 475 | 20230705 | 114300 | 6660320900 | 74400 | 74500 | 74500 | 74400 | 22 |
| 476 | 20230705 | 114200 | 6658682000 | 74500 | 74400 | 74500 | 74300 | 53 |
| 477 | 20230705 | 114100 | 6654740000 | 74500 | 74600 | 74600 | 74400 | 113 |
| 478 | 20230705 | 114000 | 6646328800 | 74600 | 74500 | 74600 | 74500 | 115 |
| 479 | 20230705 | 113900 | 6637759700 | 74600 | 74400 | 74600 | 74400 | 209 |
| 480 | 20230705 | 113800 | 6622199800 | 74400 | 74400 | 74400 | 74400 | 21 |
| 481 | 20230705 | 113700 | 6620637400 | 74400 | 74300 | 74400 | 74300 | 105 |
| 482 | 20230705 | 113600 | 6612835500 | 74300 | 74400 | 74400 | 74300 | 15 |
| 483 | 20230705 | 113500 | 6611719700 | 74500 | 74600 | 74600 | 74500 | 49 |
| 484 | 20230705 | 113400 | 6608069100 | 74600 | 74500 | 74600 | 74500 | 11 |
| 485 | 20230705 | 113300 | 6607249500 | 74300 | 74600 | 74600 | 74300 | 151 |
| 486 | 20230705 | 113200 | 6596007600 | 74600 | 74500 | 74600 | 74500 | 101 |
| 487 | 20230705 | 113100 | 6588482400 | 74500 | 74500 | 74500 | 74400 | 40 |
| 488 | 20230705 | 113000 | 6585505100 | 74500 | 74400 | 74500 | 74400 | 271 |
| 489 | 20230705 | 112900 | 6565342400 | 74400 | 74500 | 74500 | 74400 | 436 |
| 490 | 20230705 | 112800 | 6532870600 | 74600 | 74600 | 74600 | 74500 | 9 |
| 491 | 20230705 | 112700 | 6532199800 | 74500 | 74600 | 74600 | 74500 | 16 |
| 492 | 20230705 | 112600 | 6531006300 | 74600 | 74600 | 74600 | 74500 | 106 |
| 493 | 20230705 | 112500 | 6523108900 | 74600 | 74600 | 74700 | 74600 | 423 |
| 494 | 20230705 | 112400 | 6491525600 | 74600 | 74600 | 74600 | 74600 | 28 |
| 495 | 20230705 | 112300 | 6489436800 | 74600 | 74600 | 74600 | 74600 | 23 |
| 496 | 20230705 | 112200 | 6487721000 | 74600 | 74600 | 74600 | 74500 | 231 |
| 497 | 20230705 | 112100 | 6470498600 | 74600 | 74700 | 74700 | 74600 | 36 |
| 498 | 20230705 | 112000 | 6467812700 | 74700 | 74600 | 74700 | 74600 | 62 |
| 499 | 20230705 | 111900 | 6463185100 | 74700 | 74700 | 74700 | 74600 | 31 |
| 500 | 20230705 | 111800 | 6460869600 | 74700 | 74700 | 74700 | 74600 | 145 |
| 501 | 20230705 | 111700 | 6450050400 | 74600 | 74700 | 74700 | 74600 | 258 |
| 502 | 20230705 | 111600 | 6430802900 | 74700 | 74700 | 74700 | 74700 | 24 |
| 503 | 20230705 | 111500 | 6429010100 | 74700 | 74700 | 74700 | 74600 | 44 |
| 504 | 20230705 | 111400 | 6425724000 | 74600 | 74700 | 74700 | 74600 | 241 |
| 505 | 20230705 | 111300 | 6407745300 | 74700 | 74700 | 74700 | 74700 | 6 |
| 506 | 20230705 | 111200 | 6407297100 | 74700 | 74700 | 74700 | 74600 | 59 |
| 507 | 20230705 | 111100 | 6402893200 | 74700 | 74700 | 74700 | 74600 | 191 |
| 508 | 20230705 | 111000 | 6388635700 | 74700 | 74700 | 74800 | 74700 | 62 |
| 509 | 20230705 | 110900 | 6384004100 | 74800 | 74800 | 74800 | 74700 | 64 |
| 510 | 20230705 | 110800 | 6379220700 | 74700 | 74700 | 74700 | 74700 | 15 |
| 511 | 20230705 | 110700 | 6378100200 | 74800 | 74800 | 74800 | 74700 | 153 |
| 512 | 20230705 | 110600 | 6366670400 | 74800 | 74700 | 74800 | 74700 | 24 |
| 513 | 20230705 | 110500 | 6364877100 | 74800 | 74700 | 74800 | 74700 | 10 |
| 514 | 20230705 | 110400 | 6364129600 | 74800 | 74600 | 74900 | 74600 | 42 |
| 515 | 20230705 | 110300 | 6360990200 | 74500 | 74900 | 74900 | 74500 | 104 |
| 516 | 20230705 | 110200 | 6353230600 | 74800 | 74800 | 74800 | 74800 | 27 |
| 517 | 20230705 | 110100 | 6351211000 | 74700 | 74700 | 74700 | 74500 | 1130 |
| 518 | 20230705 | 110000 | 6267000000 | 74700 | 74500 | 74700 | 74500 | 430 |
| 519 | 20230705 | 105900 | 6234930300 | 74600 | 74500 | 74600 | 74500 | 23 |
| 520 | 20230705 | 105800 | 6233216700 | 74500 | 74600 | 74600 | 74500 | 50 |
| 521 | 20230705 | 105700 | 6229488100 | 74600 | 74500 | 74600 | 74500 | 145 |
| 522 | 20230705 | 105600 | 6218684800 | 74600 | 74600 | 74700 | 74500 | 199 |
| 523 | 20230705 | 105500 | 6203849300 | 74700 | 74700 | 74700 | 74600 | 25 |
| 524 | 20230705 | 105400 | 6201982500 | 74700 | 74800 | 74800 | 74600 | 1602 |
| 525 | 20230705 | 105300 | 6082326000 | 74800 | 74700 | 74800 | 74600 | 1370 |
| 526 | 20230705 | 105200 | 5979988900 | 74800 | 74800 | 74800 | 74700 | 103 |
| 527 | 20230705 | 105100 | 5972287700 | 74900 | 74900 | 74900 | 74900 | 16 |
| 528 | 20230705 | 105000 | 5971089300 | 74900 | 74800 | 75000 | 74800 | 38 |
| 529 | 20230705 | 104900 | 5968244200 | 75000 | 74800 | 75000 | 74800 | 34 |
| 530 | 20230705 | 104800 | 5965695000 | 75100 | 75100 | 75100 | 74800 | 159 |
| 531 | 20230705 | 104700 | 5953790300 | 74800 | 74900 | 75100 | 74800 | 161 |
| 532 | 20230705 | 104600 | 5941727000 | 75000 | 75100 | 75100 | 75000 | 21 |
| 533 | 20230705 | 104500 | 5940151900 | 75100 | 75100 | 75100 | 74800 | 517 |
| 534 | 20230705 | 104400 | 5901366600 | 75100 | 75100 | 75200 | 75100 | 48 |
| 535 | 20230705 | 104300 | 5897758200 | 75200 | 74900 | 75200 | 74900 | 1620 |
| 536 | 20230705 | 104200 | 5776253800 | 75000 | 75000 | 75000 | 74900 | 27 |
| 537 | 20230705 | 104100 | 5774229600 | 75000 | 75000 | 75000 | 74900 | 382 |
| 538 | 20230705 | 104000 | 5745591500 | 75000 | 75000 | 75100 | 75000 | 297 |
| 539 | 20230705 | 103900 | 5723311400 | 75100 | 75100 | 75200 | 75000 | 174 |
| 540 | 20230705 | 103800 | 5710247700 | 75100 | 75200 | 75200 | 75100 | 98 |
| 541 | 20230705 | 103700 | 5702882400 | 75200 | 75000 | 75300 | 75000 | 3775 |
| 542 | 20230705 | 103600 | 5419327500 | 74900 | 74900 | 75000 | 74900 | 18 |
| 543 | 20230705 | 103500 | 5417978200 | 74900 | 74800 | 74900 | 74800 | 357 |
| 544 | 20230705 | 103400 | 5391242300 | 74800 | 74700 | 74800 | 74700 | 41 |
| 545 | 20230705 | 103300 | 5388176500 | 74600 | 74800 | 74900 | 74600 | 139 |
| 546 | 20230705 | 103200 | 5377795800 | 74900 | 74900 | 74900 | 74800 | 132 |
| 547 | 20230705 | 103100 | 5367915600 | 74900 | 75000 | 75000 | 74800 | 152 |
| 548 | 20230705 | 103000 | 5356538700 | 74900 | 75100 | 75100 | 74900 | 853 |
| 549 | 20230705 | 102900 | 5292568300 | 75100 | 75000 | 75100 | 75000 | 427 |
| 550 | 20230705 | 102800 | 5260507600 | 75100 | 75100 | 75100 | 75000 | 186 |
| 551 | 20230705 | 102700 | 5246546800 | 75100 | 75000 | 75100 | 75000 | 331 |
| 552 | 20230705 | 102600 | 5221699900 | 75000 | 74700 | 75100 | 74700 | 3762 |
| 553 | 20230705 | 102500 | 4940002600 | 74700 | 74700 | 74700 | 74700 | 15 |
| 554 | 20230705 | 102400 | 4938882100 | 74700 | 74600 | 74700 | 74600 | 13 |
| 555 | 20230705 | 102300 | 4937912000 | 74700 | 74700 | 74800 | 74700 | 75 |
| 556 | 20230705 | 102200 | 4932309400 | 74700 | 74800 | 74800 | 74600 | 173 |
| 557 | 20230705 | 102100 | 4919396000 | 74600 | 74700 | 74700 | 74600 | 151 |
| 558 | 20230705 | 102000 | 4908116400 | 74800 | 74700 | 74800 | 74600 | 530 |
| 559 | 20230705 | 101900 | 4868535100 | 74700 | 74500 | 74700 | 74300 | 393 |
| 560 | 20230705 | 101800 | 4839249100 | 74600 | 74600 | 74600 | 74500 | 654 |
| 561 | 20230705 | 101700 | 4790485600 | 74600 | 74500 | 74600 | 74500 | 563 |
| 562 | 20230705 | 101600 | 4748538300 | 74500 | 74400 | 74600 | 74400 | 2129 |
| 563 | 20230705 | 101500 | 4589982400 | 74400 | 74300 | 74400 | 74100 | 563 |
| 564 | 20230705 | 101400 | 4548177100 | 74300 | 74300 | 74300 | 74200 | 139 |
| 565 | 20230705 | 101300 | 4537860800 | 74200 | 74200 | 74200 | 74200 | 135 |
| 566 | 20230705 | 101200 | 4527843800 | 74300 | 74300 | 74300 | 74200 | 6 |
| 567 | 20230705 | 101100 | 4527398200 | 74300 | 74300 | 74300 | 74100 | 128 |
| 568 | 20230705 | 101000 | 4517901700 | 74300 | 74200 | 74300 | 74200 | 139 |
| 569 | 20230705 | 100900 | 4507585600 | 74200 | 74300 | 74300 | 74200 | 231 |
| 570 | 20230705 | 100800 | 4490436700 | 74300 | 74300 | 74300 | 74200 | 33 |
| 571 | 20230705 | 100700 | 4487985100 | 74300 | 74200 | 74300 | 74100 | 163 |
| 572 | 20230705 | 100600 | 4475889900 | 74200 | 74100 | 74200 | 74100 | 140 |
| 573 | 20230705 | 100500 | 4465511800 | 74100 | 74100 | 74200 | 74100 | 124 |
| 574 | 20230705 | 100400 | 4456321500 | 74100 | 73900 | 74100 | 73900 | 242 |
| 575 | 20230705 | 100300 | 4438415000 | 74000 | 73800 | 74000 | 73800 | 272 |
| 576 | 20230705 | 100200 | 4418336400 | 73800 | 74000 | 74100 | 73800 | 285 |
| 577 | 20230705 | 100100 | 4397267000 | 74100 | 74000 | 74100 | 73900 | 129 |
| 578 | 20230705 | 100000 | 4387721700 | 74000 | 74000 | 74000 | 73900 | 522 |
| 579 | 20230705 | 095900 | 4349095800 | 73900 | 73700 | 73900 | 73700 | 403 |
| 580 | 20230705 | 095800 | 4319343500 | 73700 | 73800 | 73800 | 73700 | 79 |
| 581 | 20230705 | 095700 | 4313521100 | 73800 | 73800 | 73800 | 73700 | 478 |
| 582 | 20230705 | 095600 | 4278287600 | 73800 | 73700 | 73800 | 73600 | 164 |
| 583 | 20230705 | 095500 | 4266205900 | 73700 | 73700 | 73800 | 73700 | 31 |
| 584 | 20230705 | 095400 | 4263921000 | 73900 | 73700 | 73900 | 73700 | 84 |
| 585 | 20230705 | 095300 | 4257722700 | 73800 | 73700 | 73800 | 73600 | 168 |
| 586 | 20230705 | 095200 | 4245342600 | 73700 | 73800 | 73800 | 73600 | 346 |
| 587 | 20230705 | 095100 | 4219851100 | 73800 | 73900 | 73900 | 73700 | 207 |
| 588 | 20230705 | 095000 | 4204586000 | 73900 | 73900 | 74000 | 73700 | 836 |
| 589 | 20230705 | 094900 | 4142805200 | 73800 | 73800 | 73800 | 73700 | 359 |
| 590 | 20230705 | 094800 | 4116331200 | 73800 | 73600 | 73800 | 73500 | 448 |
| 591 | 20230705 | 094700 | 4083362100 | 73600 | 73600 | 73700 | 73600 | 274 |
| 592 | 20230705 | 094600 | 4063188600 | 73700 | 73700 | 73700 | 73600 | 129 |
| 593 | 20230705 | 094500 | 4053682700 | 73700 | 73800 | 73800 | 73700 | 115 |
| 594 | 20230705 | 094400 | 4045206800 | 73800 | 73700 | 73800 | 73700 | 233 |
| 595 | 20230705 | 094300 | 4028034400 | 73600 | 73800 | 73800 | 73600 | 511 |
| 596 | 20230705 | 094200 | 3990420000 | 73600 | 73800 | 73800 | 73600 | 214 |
| 597 | 20230705 | 094100 | 3974656000 | 73800 | 73900 | 73900 | 73600 | 393 |
| 598 | 20230705 | 094000 | 3945671200 | 73900 | 73800 | 73900 | 73600 | 352 |
| 599 | 20230705 | 093900 | 3919726600 | 73900 | 74000 | 74000 | 73800 | 263 |
| 600 | 20230705 | 093800 | 3900293600 | 74000 | 73900 | 74000 | 73800 | 467 |
| 601 | 20230705 | 093700 | 3865818200 | 73900 | 73800 | 73900 | 73600 | 1039 |
| 602 | 20230705 | 093600 | 3789260000 | 73900 | 73700 | 73900 | 73600 | 297 |
| 603 | 20230705 | 093500 | 3767337600 | 73700 | 73700 | 73700 | 73500 | 349 |
| 604 | 20230705 | 093400 | 3741643600 | 73600 | 74100 | 74100 | 73600 | 3033 |
| 605 | 20230705 | 093300 | 3517681600 | 74000 | 74100 | 74100 | 74000 | 120 |
| 606 | 20230705 | 093200 | 3508799800 | 74100 | 74100 | 74200 | 74000 | 402 |
| 607 | 20230705 | 093100 | 3479019700 | 74100 | 74300 | 74300 | 74000 | 487 |
| 608 | 20230705 | 093000 | 3442915600 | 74300 | 74200 | 74300 | 74100 | 434 |
| 609 | 20230705 | 092900 | 3410731600 | 74200 | 74300 | 74300 | 74100 | 160 |
| 610 | 20230705 | 092800 | 3398873300 | 74300 | 74100 | 74300 | 74100 | 55 |
| 611 | 20230705 | 092700 | 3394795000 | 74200 | 74100 | 74300 | 74000 | 470 |
| 612 | 20230705 | 092600 | 3359957400 | 74200 | 74100 | 74200 | 74000 | 341 |
| 613 | 20230705 | 092500 | 3334703300 | 74100 | 74100 | 74200 | 74100 | 197 |
| 614 | 20230705 | 092400 | 3320105500 | 74200 | 74200 | 74200 | 74100 | 183 |
| 615 | 20230705 | 092300 | 3306544100 | 74200 | 74100 | 74200 | 74000 | 766 |
| 616 | 20230705 | 092200 | 3249787100 | 74200 | 74100 | 74200 | 74100 | 442 |
| 617 | 20230705 | 092100 | 3217032500 | 74100 | 74200 | 74200 | 74100 | 384 |
| 618 | 20230705 | 092000 | 3188568500 | 74200 | 74300 | 74300 | 74200 | 912 |
| 619 | 20230705 | 091900 | 3120872700 | 74300 | 74300 | 74300 | 74200 | 779 |
| 620 | 20230705 | 091800 | 3063007700 | 74300 | 74600 | 74600 | 74300 | 792 |
| 621 | 20230705 | 091700 | 3004042500 | 74600 | 74600 | 74700 | 74500 | 959 |
| 622 | 20230705 | 091600 | 2932533800 | 74600 | 74700 | 74700 | 74600 | 614 |
| 623 | 20230705 | 091500 | 2886725900 | 74700 | 74600 | 74800 | 74600 | 420 |
| 624 | 20230705 | 091400 | 2855376800 | 74500 | 75000 | 75100 | 74500 | 1068 |
| 625 | 20230705 | 091300 | 2775538700 | 75000 | 75100 | 75200 | 75000 | 1007 |
| 626 | 20230705 | 091200 | 2699879500 | 75000 | 75200 | 75200 | 75000 | 1417 |
| 627 | 20230705 | 091100 | 2593452500 | 75200 | 75300 | 75300 | 75200 | 2351 |
| 628 | 20230705 | 091000 | 2416471500 | 75400 | 74900 | 75400 | 74900 | 5439 |
| 629 | 20230705 | 090900 | 2007569500 | 74900 | 74800 | 74900 | 74700 | 1505 |
| 630 | 20230705 | 090800 | 1895018800 | 74800 | 75100 | 75100 | 74800 | 1503 |
| 631 | 20230705 | 090700 | 1782447800 | 75100 | 75100 | 75100 | 74900 | 692 |
| 632 | 20230705 | 090600 | 1730536100 | 75100 | 74800 | 75200 | 74800 | 5484 |
| 633 | 20230705 | 090500 | 1319602800 | 74700 | 74300 | 74800 | 74300 | 6286 |
| 634 | 20230705 | 090400 | 851002600 | 74300 | 74300 | 74400 | 74200 | 770 |
| 635 | 20230705 | 090300 | 793794100 | 74300 | 74400 | 74400 | 74100 | 1021 |
| 636 | 20230705 | 090200 | 717973800 | 74300 | 74400 | 74500 | 74300 | 2453 |
| 637 | 20230705 | 090100 | 535466900 | 74400 | 73900 | 74500 | 73900 | 2867 |
| 638 | 20230705 | 090000 | 322548100 | 74000 | 73400 | 74000 | 73400 | 4274 |