31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 193400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 15462 |
| 3 | 20230906 | 193300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 4 | 20230906 | 193200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 5 | 20230906 | 193100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 6 | 20230906 | 193000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 7 | 20230906 | 192900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 8 | 20230906 | 192800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 9 | 20230906 | 192700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 10 | 20230906 | 192600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 11 | 20230906 | 192500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 12 | 20230906 | 192400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 13 | 20230906 | 192300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 14 | 20230906 | 192200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 15 | 20230906 | 192100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 16 | 20230906 | 192000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 17 | 20230906 | 191900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 18 | 20230906 | 191800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 19 | 20230906 | 191700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 20 | 20230906 | 191600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 21 | 20230906 | 191500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 22 | 20230906 | 191400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 23 | 20230906 | 191300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 24 | 20230906 | 191200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 25 | 20230906 | 191100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 26 | 20230906 | 191000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 27 | 20230906 | 190900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 28 | 20230906 | 190800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 29 | 20230906 | 190700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 30 | 20230906 | 190600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 31 | 20230906 | 190500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 32 | 20230906 | 190400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 15462 |
| 33 | 20230906 | 190300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 34 | 20230906 | 190200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 35 | 20230906 | 190100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 36 | 20230906 | 190000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 37 | 20230906 | 185900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 38 | 20230906 | 185800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 39 | 20230906 | 185700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 40 | 20230906 | 185600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 41 | 20230906 | 185500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 42 | 20230906 | 185400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 43 | 20230906 | 185300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 44 | 20230906 | 185200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 45 | 20230906 | 185100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 46 | 20230906 | 185000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 47 | 20230906 | 184900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 48 | 20230906 | 184800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 49 | 20230906 | 184700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 50 | 20230906 | 184600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 51 | 20230906 | 184500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 52 | 20230906 | 184400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 53 | 20230906 | 184300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 54 | 20230906 | 184200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 55 | 20230906 | 184100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 56 | 20230906 | 184000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 57 | 20230906 | 183900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 58 | 20230906 | 183800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 59 | 20230906 | 183700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 60 | 20230906 | 183600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 61 | 20230906 | 183500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 62 | 20230906 | 183400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 15462 |
| 63 | 20230906 | 183300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 64 | 20230906 | 183200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 65 | 20230906 | 183100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 66 | 20230906 | 183000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 67 | 20230906 | 182900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 68 | 20230906 | 182800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 69 | 20230906 | 182700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 70 | 20230906 | 182600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 71 | 20230906 | 182500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 72 | 20230906 | 182400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 73 | 20230906 | 182300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 74 | 20230906 | 182200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 75 | 20230906 | 182100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 76 | 20230906 | 182000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 77 | 20230906 | 181900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 78 | 20230906 | 181800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 79 | 20230906 | 181700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 80 | 20230906 | 181600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 81 | 20230906 | 181500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 82 | 20230906 | 181400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 83 | 20230906 | 181300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 84 | 20230906 | 181200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 85 | 20230906 | 181100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 86 | 20230906 | 181000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 87 | 20230906 | 180900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 88 | 20230906 | 180800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 89 | 20230906 | 180700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 90 | 20230906 | 180600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 91 | 20230906 | 180500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 92 | 20230906 | 180400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 15462 |
| 93 | 20230906 | 180300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 94 | 20230906 | 180200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 95 | 20230906 | 180100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 96 | 20230906 | 180000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 97 | 20230906 | 175900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 98 | 20230906 | 175800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 99 | 20230906 | 175700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 100 | 20230906 | 175600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 101 | 20230906 | 175500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 102 | 20230906 | 175400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 103 | 20230906 | 175300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 104 | 20230906 | 175200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 105 | 20230906 | 175100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 106 | 20230906 | 175000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 107 | 20230906 | 174900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 108 | 20230906 | 174800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 109 | 20230906 | 174700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 110 | 20230906 | 174600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 111 | 20230906 | 174500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 112 | 20230906 | 174400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 113 | 20230906 | 174300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 114 | 20230906 | 174200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 115 | 20230906 | 174100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 116 | 20230906 | 174000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 117 | 20230906 | 173900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 118 | 20230906 | 173800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 119 | 20230906 | 173700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 120 | 20230906 | 173600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 121 | 20230906 | 173500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 122 | 20230906 | 173400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 15462 |
| 123 | 20230906 | 173300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 124 | 20230906 | 173200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 125 | 20230906 | 173100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 126 | 20230906 | 173000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 127 | 20230906 | 172900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 128 | 20230906 | 172800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 129 | 20230906 | 172700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 130 | 20230906 | 172600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 131 | 20230906 | 172500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 132 | 20230906 | 172400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 133 | 20230906 | 172300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 134 | 20230906 | 172200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 135 | 20230906 | 172100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 136 | 20230906 | 172000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 137 | 20230906 | 171900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 138 | 20230906 | 171800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 139 | 20230906 | 171700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 140 | 20230906 | 171600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 141 | 20230906 | 171500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 142 | 20230906 | 171400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 143 | 20230906 | 171300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 144 | 20230906 | 171200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 145 | 20230906 | 171100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 146 | 20230906 | 171000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 147 | 20230906 | 170900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 148 | 20230906 | 170800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 149 | 20230906 | 170700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 150 | 20230906 | 170600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 151 | 20230906 | 170500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 152 | 20230906 | 170400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 15462 |
| 153 | 20230906 | 170300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 154 | 20230906 | 170200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 155 | 20230906 | 170100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 156 | 20230906 | 170000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 157 | 20230906 | 165900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 158 | 20230906 | 165800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 159 | 20230906 | 165700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 160 | 20230906 | 165600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 161 | 20230906 | 165500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 162 | 20230906 | 165400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 163 | 20230906 | 165300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 164 | 20230906 | 165200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 165 | 20230906 | 165100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 166 | 20230906 | 165000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 167 | 20230906 | 164900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 168 | 20230906 | 164800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 169 | 20230906 | 164700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 170 | 20230906 | 164600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 171 | 20230906 | 164500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 172 | 20230906 | 164400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 173 | 20230906 | 164300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 174 | 20230906 | 164200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 175 | 20230906 | 164100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 176 | 20230906 | 164000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 177 | 20230906 | 163900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 178 | 20230906 | 163800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 179 | 20230906 | 163700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 180 | 20230906 | 163600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 181 | 20230906 | 163500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 182 | 20230906 | 163400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 15462 |
| 183 | 20230906 | 163300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 184 | 20230906 | 163200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 185 | 20230906 | 163100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 186 | 20230906 | 163000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 187 | 20230906 | 162900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 188 | 20230906 | 162800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 189 | 20230906 | 162700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 190 | 20230906 | 162600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 191 | 20230906 | 162500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 192 | 20230906 | 162400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 193 | 20230906 | 162300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 194 | 20230906 | 162200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 195 | 20230906 | 162100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 196 | 20230906 | 162000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 197 | 20230906 | 161900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 198 | 20230906 | 161800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 199 | 20230906 | 161700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 200 | 20230906 | 161600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 201 | 20230906 | 161500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 202 | 20230906 | 161400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 203 | 20230906 | 161300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 204 | 20230906 | 161200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 205 | 20230906 | 161100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 206 | 20230906 | 161000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 207 | 20230906 | 160900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 208 | 20230906 | 160800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 209 | 20230906 | 160700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 210 | 20230906 | 160600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 211 | 20230906 | 160500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 212 | 20230906 | 160400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 15462 |
| 213 | 20230906 | 160300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 214 | 20230906 | 160200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 215 | 20230906 | 160100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 216 | 20230906 | 160000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 217 | 20230906 | 155900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 218 | 20230906 | 155800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 219 | 20230906 | 155700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 220 | 20230906 | 155600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 221 | 20230906 | 155500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 222 | 20230906 | 155400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 223 | 20230906 | 155300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 224 | 20230906 | 155200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 225 | 20230906 | 155100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 226 | 20230906 | 155000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 227 | 20230906 | 154900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 228 | 20230906 | 154800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 229 | 20230906 | 154700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 230 | 20230906 | 154600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 231 | 20230906 | 154500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 232 | 20230906 | 154400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 233 | 20230906 | 154300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 234 | 20230906 | 154200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 235 | 20230906 | 154100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 236 | 20230906 | 154000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 237 | 20230906 | 153900 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 238 | 20230906 | 153800 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 239 | 20230906 | 153700 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 240 | 20230906 | 153600 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 241 | 20230906 | 153500 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 242 | 20230906 | 153400 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 15462 |
| 243 | 20230906 | 153300 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 244 | 20230906 | 153200 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 245 | 20230906 | 153100 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 246 | 20230906 | 153000 | 5077048670 | 5830 | 5830 | 5830 | 5830 | 15462 |
| 247 | 20230906 | 152900 | 4986905210 | 5830 | 5830 | 5830 | 5830 | 0 |
| 248 | 20230906 | 152800 | 4986905210 | 5830 | 5830 | 5830 | 5830 | 0 |
| 249 | 20230906 | 152700 | 4986905210 | 5830 | 5830 | 5830 | 5830 | 0 |
| 250 | 20230906 | 152600 | 4986905210 | 5830 | 5830 | 5830 | 5830 | 0 |
| 251 | 20230906 | 152500 | 4986905210 | 5830 | 5830 | 5830 | 5830 | 0 |
| 252 | 20230906 | 152400 | 4986905210 | 5830 | 5830 | 5830 | 5830 | 0 |
| 253 | 20230906 | 152300 | 4986905210 | 5830 | 5830 | 5830 | 5830 | 0 |
| 254 | 20230906 | 152200 | 4986905210 | 5830 | 5830 | 5830 | 5830 | 0 |
| 255 | 20230906 | 152100 | 4986905210 | 5830 | 5830 | 5830 | 5830 | 0 |
| 256 | 20230906 | 152000 | 4986905210 | 5830 | 5830 | 5830 | 5830 | 0 |
| 257 | 20230906 | 151900 | 4986905210 | 5830 | 5850 | 5870 | 5830 | 6725 |
| 258 | 20230906 | 151800 | 4947613150 | 5870 | 5830 | 5870 | 5820 | 2165 |
| 259 | 20230906 | 151700 | 4934949730 | 5830 | 5840 | 5860 | 5830 | 2888 |
| 260 | 20230906 | 151600 | 4918060500 | 5840 | 5840 | 5850 | 5840 | 943 |
| 261 | 20230906 | 151500 | 4912551380 | 5830 | 5850 | 5870 | 5830 | 3467 |
| 262 | 20230906 | 151400 | 4892284790 | 5850 | 5850 | 5880 | 5840 | 2999 |
| 263 | 20230906 | 151300 | 4874730510 | 5880 | 5850 | 5880 | 5840 | 5516 |
| 264 | 20230906 | 151200 | 4842419320 | 5860 | 5860 | 5860 | 5840 | 3184 |
| 265 | 20230906 | 151100 | 4823792200 | 5870 | 5880 | 5890 | 5840 | 4094 |
| 266 | 20230906 | 151000 | 4799761140 | 5880 | 5880 | 5900 | 5850 | 5859 |
| 267 | 20230906 | 150900 | 4765382120 | 5860 | 5860 | 5890 | 5850 | 10390 |
| 268 | 20230906 | 150800 | 4704458410 | 5860 | 5820 | 5860 | 5820 | 5276 |
| 269 | 20230906 | 150700 | 4673634350 | 5830 | 5860 | 5860 | 5800 | 5734 |
| 270 | 20230906 | 150600 | 4640214130 | 5860 | 5870 | 5870 | 5840 | 11365 |
| 271 | 20230906 | 150500 | 4573605280 | 5870 | 5870 | 5870 | 5840 | 5726 |
| 272 | 20230906 | 150400 | 4540051600 | 5870 | 5860 | 5870 | 5850 | 1612 |
| 273 | 20230906 | 150300 | 4530604290 | 5860 | 5870 | 5870 | 5860 | 6913 |
| 274 | 20230906 | 150200 | 4490054160 | 5870 | 5880 | 5900 | 5860 | 7304 |
| 275 | 20230906 | 150100 | 4447109520 | 5890 | 5890 | 5910 | 5860 | 8777 |
| 276 | 20230906 | 150000 | 4395405650 | 5890 | 5840 | 5930 | 5820 | 26216 |
| 277 | 20230906 | 145900 | 4240844310 | 5830 | 5800 | 5830 | 5800 | 5509 |
| 278 | 20230906 | 145800 | 4208813610 | 5800 | 5820 | 5820 | 5790 | 6744 |
| 279 | 20230906 | 145700 | 4169682250 | 5820 | 5770 | 5820 | 5750 | 1636 |
| 280 | 20230906 | 145600 | 4160217090 | 5750 | 5750 | 5770 | 5750 | 2646 |
| 281 | 20230906 | 145500 | 4144986810 | 5750 | 5750 | 5770 | 5750 | 709 |
| 282 | 20230906 | 145400 | 4140899510 | 5770 | 5740 | 5770 | 5710 | 378 |
| 283 | 20230906 | 145300 | 4138735840 | 5740 | 5740 | 5750 | 5710 | 539 |
| 284 | 20230906 | 145200 | 4135644360 | 5710 | 5760 | 5760 | 5700 | 4545 |
| 285 | 20230906 | 145100 | 4109621080 | 5770 | 5810 | 5810 | 5730 | 6580 |
| 286 | 20230906 | 145000 | 4071812890 | 5810 | 5800 | 5810 | 5760 | 2208 |
| 287 | 20230906 | 144900 | 4059067380 | 5790 | 5850 | 5850 | 5770 | 6528 |
| 288 | 20230906 | 144800 | 4021142850 | 5860 | 5830 | 5920 | 5780 | 38245 |
| 289 | 20230906 | 144700 | 3796499360 | 5830 | 5700 | 5830 | 5690 | 18073 |
| 290 | 20230906 | 144600 | 3692127860 | 5690 | 5690 | 5690 | 5690 | 15 |
| 291 | 20230906 | 144500 | 3692042510 | 5690 | 5700 | 5700 | 5690 | 424 |
| 292 | 20230906 | 144400 | 3689627080 | 5700 | 5700 | 5700 | 5700 | 175 |
| 293 | 20230906 | 144300 | 3688629580 | 5710 | 5710 | 5710 | 5710 | 201 |
| 294 | 20230906 | 144200 | 3687481870 | 5700 | 5700 | 5700 | 5700 | 31 |
| 295 | 20230906 | 144100 | 3687305170 | 5690 | 5690 | 5690 | 5690 | 355 |
| 296 | 20230906 | 144000 | 3685285220 | 5690 | 5690 | 5690 | 5690 | 243 |
| 297 | 20230906 | 143900 | 3683902550 | 5700 | 5710 | 5710 | 5700 | 805 |
| 298 | 20230906 | 143800 | 3679312030 | 5710 | 5710 | 5710 | 5710 | 0 |
| 299 | 20230906 | 143700 | 3679312030 | 5710 | 5730 | 5730 | 5710 | 3775 |
| 300 | 20230906 | 143600 | 3657752730 | 5730 | 5730 | 5730 | 5730 | 15 |
| 301 | 20230906 | 143500 | 3657666780 | 5730 | 5730 | 5730 | 5730 | 123 |
| 302 | 20230906 | 143400 | 3656961990 | 5720 | 5720 | 5720 | 5720 | 509 |
| 303 | 20230906 | 143300 | 3654050510 | 5720 | 5720 | 5720 | 5720 | 200 |
| 304 | 20230906 | 143200 | 3652906510 | 5720 | 5720 | 5720 | 5720 | 0 |
| 305 | 20230906 | 143100 | 3652906510 | 5720 | 5730 | 5730 | 5720 | 400 |
| 306 | 20230906 | 143000 | 3650618400 | 5720 | 5740 | 5740 | 5710 | 273 |
| 307 | 20230906 | 142900 | 3649057620 | 5770 | 5770 | 5770 | 5770 | 47 |
| 308 | 20230906 | 142800 | 3648786430 | 5770 | 5770 | 5770 | 5770 | 1 |
| 309 | 20230906 | 142700 | 3648780660 | 5730 | 5750 | 5750 | 5720 | 4734 |
| 310 | 20230906 | 142600 | 3621643890 | 5750 | 5730 | 5750 | 5730 | 1572 |
| 311 | 20230906 | 142500 | 3612619210 | 5730 | 5750 | 5750 | 5730 | 1630 |
| 312 | 20230906 | 142400 | 3603263480 | 5750 | 5750 | 5750 | 5750 | 3 |
| 313 | 20230906 | 142300 | 3603246230 | 5750 | 5750 | 5750 | 5750 | 18 |
| 314 | 20230906 | 142200 | 3603142730 | 5750 | 5750 | 5750 | 5750 | 0 |
| 315 | 20230906 | 142100 | 3603142730 | 5750 | 5750 | 5750 | 5750 | 50 |
| 316 | 20230906 | 142000 | 3602855230 | 5750 | 5750 | 5750 | 5750 | 75 |
| 317 | 20230906 | 141900 | 3602423980 | 5750 | 5760 | 5760 | 5750 | 200 |
| 318 | 20230906 | 141800 | 3601272890 | 5810 | 5770 | 5810 | 5770 | 2000 |
| 319 | 20230906 | 141700 | 3589691920 | 5770 | 5750 | 5770 | 5750 | 881 |
| 320 | 20230906 | 141600 | 3584621170 | 5770 | 5770 | 5770 | 5770 | 0 |
| 321 | 20230906 | 141500 | 3584621170 | 5770 | 5750 | 5770 | 5750 | 107 |
| 322 | 20230906 | 141400 | 3584004920 | 5760 | 5770 | 5770 | 5760 | 60 |
| 323 | 20230906 | 141300 | 3583658820 | 5750 | 5750 | 5750 | 5750 | 1 |
| 324 | 20230906 | 141200 | 3583653070 | 5750 | 5750 | 5750 | 5750 | 0 |
| 325 | 20230906 | 141100 | 3583653070 | 5750 | 5750 | 5750 | 5750 | 50 |
| 326 | 20230906 | 141000 | 3583365570 | 5770 | 5740 | 5770 | 5740 | 60 |
| 327 | 20230906 | 140900 | 3583019670 | 5740 | 5740 | 5740 | 5740 | 91 |
| 328 | 20230906 | 140800 | 3582497330 | 5740 | 5740 | 5740 | 5740 | 577 |
| 329 | 20230906 | 140700 | 3579185350 | 5740 | 5710 | 5760 | 5710 | 4467 |
| 330 | 20230906 | 140600 | 3553544630 | 5700 | 5710 | 5710 | 5700 | 4565 |
| 331 | 20230906 | 140500 | 3527523520 | 5710 | 5710 | 5710 | 5710 | 0 |
| 332 | 20230906 | 140400 | 3527523520 | 5710 | 5710 | 5740 | 5700 | 273 |
| 333 | 20230906 | 140300 | 3525966680 | 5700 | 5730 | 5730 | 5700 | 3747 |
| 334 | 20230906 | 140200 | 3504556670 | 5740 | 5750 | 5750 | 5740 | 685 |
| 335 | 20230906 | 140100 | 3500618600 | 5750 | 5750 | 5750 | 5750 | 0 |
| 336 | 20230906 | 140000 | 3500618600 | 5750 | 5750 | 5750 | 5750 | 152 |
| 337 | 20230906 | 135900 | 3499744600 | 5760 | 5770 | 5770 | 5760 | 307 |
| 338 | 20230906 | 135800 | 3497975510 | 5770 | 5770 | 5770 | 5770 | 36 |
| 339 | 20230906 | 135700 | 3497767790 | 5800 | 5800 | 5800 | 5800 | 0 |
| 340 | 20230906 | 135600 | 3497767790 | 5800 | 5800 | 5800 | 5800 | 0 |
| 341 | 20230906 | 135500 | 3497767790 | 5800 | 5800 | 5800 | 5790 | 91 |
| 342 | 20230906 | 135400 | 3497240040 | 5800 | 5800 | 5800 | 5800 | 1 |
| 343 | 20230906 | 135300 | 3497234240 | 5770 | 5770 | 5770 | 5770 | 0 |
| 344 | 20230906 | 135200 | 3497234240 | 5770 | 5800 | 5800 | 5770 | 24 |
| 345 | 20230906 | 135100 | 3497095310 | 5820 | 5820 | 5820 | 5820 | 0 |
| 346 | 20230906 | 135000 | 3497095310 | 5820 | 5820 | 5820 | 5820 | 0 |
| 347 | 20230906 | 134900 | 3497095310 | 5820 | 5770 | 5820 | 5770 | 812 |
| 348 | 20230906 | 134800 | 3492400000 | 5810 | 5770 | 5810 | 5770 | 94 |
| 349 | 20230906 | 134700 | 3491853910 | 5770 | 5770 | 5770 | 5770 | 1 |
| 350 | 20230906 | 134600 | 3491848140 | 5820 | 5770 | 5820 | 5770 | 6080 |
| 351 | 20230906 | 134500 | 3456636130 | 5760 | 5760 | 5760 | 5760 | 39 |
| 352 | 20230906 | 134400 | 3456411490 | 5760 | 5740 | 5760 | 5740 | 3032 |
| 353 | 20230906 | 134300 | 3438979270 | 5750 | 5760 | 5760 | 5720 | 188 |
| 354 | 20230906 | 134200 | 3437901260 | 5720 | 5720 | 5720 | 5720 | 831 |
| 355 | 20230906 | 134100 | 3433147940 | 5730 | 5750 | 5750 | 5730 | 2001 |
| 356 | 20230906 | 134000 | 3421679970 | 5760 | 5760 | 5760 | 5760 | 10 |
| 357 | 20230906 | 133900 | 3421622370 | 5750 | 5750 | 5750 | 5750 | 23 |
| 358 | 20230906 | 133800 | 3421490120 | 5750 | 5750 | 5750 | 5750 | 50 |
| 359 | 20230906 | 133700 | 3421202620 | 5750 | 5750 | 5750 | 5750 | 10 |
| 360 | 20230906 | 133600 | 3421145120 | 5750 | 5750 | 5750 | 5730 | 225 |
| 361 | 20230906 | 133500 | 3419853130 | 5750 | 5750 | 5750 | 5750 | 1 |
| 362 | 20230906 | 133400 | 3419847380 | 5780 | 5770 | 5780 | 5770 | 507 |
| 363 | 20230906 | 133300 | 3416917490 | 5770 | 5770 | 5770 | 5770 | 27 |
| 364 | 20230906 | 133200 | 3416761700 | 5770 | 5750 | 5770 | 5750 | 304 |
| 365 | 20230906 | 133100 | 3415013420 | 5740 | 5740 | 5740 | 5740 | 18 |
| 366 | 20230906 | 133000 | 3414910100 | 5770 | 5770 | 5770 | 5770 | 200 |
| 367 | 20230906 | 132900 | 3413756100 | 5740 | 5740 | 5740 | 5740 | 21 |
| 368 | 20230906 | 132800 | 3413635560 | 5740 | 5740 | 5740 | 5740 | 406 |
| 369 | 20230906 | 132700 | 3411305120 | 5740 | 5740 | 5740 | 5740 | 20 |
| 370 | 20230906 | 132600 | 3411190320 | 5760 | 5760 | 5760 | 5760 | 6 |
| 371 | 20230906 | 132500 | 3411155760 | 5770 | 5770 | 5770 | 5770 | 0 |
| 372 | 20230906 | 132400 | 3411155760 | 5770 | 5770 | 5770 | 5770 | 1 |
| 373 | 20230906 | 132300 | 3411149990 | 5730 | 5730 | 5730 | 5730 | 579 |
| 374 | 20230906 | 132200 | 3407832320 | 5760 | 5760 | 5760 | 5760 | 0 |
| 375 | 20230906 | 132100 | 3407832320 | 5760 | 5760 | 5760 | 5760 | 0 |
| 376 | 20230906 | 132000 | 3407832320 | 5760 | 5760 | 5760 | 5760 | 0 |
| 377 | 20230906 | 131900 | 3407832320 | 5760 | 5750 | 5780 | 5740 | 840 |
| 378 | 20230906 | 131800 | 3403008180 | 5750 | 5780 | 5780 | 5750 | 9 |
| 379 | 20230906 | 131700 | 3402956400 | 5740 | 5770 | 5770 | 5740 | 1008 |
| 380 | 20230906 | 131600 | 3397140480 | 5750 | 5770 | 5770 | 5750 | 161 |
| 381 | 20230906 | 131500 | 3396213510 | 5770 | 5720 | 5770 | 5720 | 301 |
| 382 | 20230906 | 131400 | 3394479910 | 5730 | 5760 | 5770 | 5730 | 1435 |
| 383 | 20230906 | 131300 | 3386224030 | 5760 | 5720 | 5760 | 5720 | 477 |
| 384 | 20230906 | 131200 | 3383484600 | 5720 | 5720 | 5720 | 5720 | 13 |
| 385 | 20230906 | 131100 | 3383410240 | 5720 | 5720 | 5720 | 5720 | 50 |
| 386 | 20230906 | 131000 | 3383124240 | 5710 | 5710 | 5710 | 5710 | 1566 |
| 387 | 20230906 | 130900 | 3374182380 | 5710 | 5720 | 5720 | 5710 | 258 |
| 388 | 20230906 | 130800 | 3372708590 | 5720 | 5720 | 5720 | 5720 | 0 |
| 389 | 20230906 | 130700 | 3372708590 | 5720 | 5720 | 5720 | 5720 | 34 |
| 390 | 20230906 | 130600 | 3372514110 | 5720 | 5720 | 5720 | 5720 | 311 |
| 391 | 20230906 | 130500 | 3370735190 | 5720 | 5750 | 5750 | 5720 | 5 |
| 392 | 20230906 | 130400 | 3370706470 | 5720 | 5720 | 5720 | 5720 | 436 |
| 393 | 20230906 | 130300 | 3368212550 | 5720 | 5730 | 5730 | 5720 | 1110 |
| 394 | 20230906 | 130200 | 3361863290 | 5750 | 5750 | 5750 | 5750 | 0 |
| 395 | 20230906 | 130100 | 3361863290 | 5750 | 5750 | 5750 | 5750 | 0 |
| 396 | 20230906 | 130000 | 3361863290 | 5750 | 5750 | 5750 | 5750 | 31 |
| 397 | 20230906 | 125900 | 3361685040 | 5730 | 5730 | 5730 | 5730 | 10 |
| 398 | 20230906 | 125800 | 3361627740 | 5730 | 5730 | 5730 | 5730 | 300 |
| 399 | 20230906 | 125700 | 3359908740 | 5720 | 5740 | 5740 | 5720 | 3695 |
| 400 | 20230906 | 125600 | 3338746840 | 5760 | 5760 | 5760 | 5760 | 661 |
| 401 | 20230906 | 125500 | 3334939480 | 5760 | 5760 | 5760 | 5760 | 22 |
| 402 | 20230906 | 125400 | 3334812760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 403 | 20230906 | 125300 | 3334812760 | 5760 | 5760 | 5760 | 5760 | 11 |
| 404 | 20230906 | 125200 | 3334749400 | 5780 | 5780 | 5780 | 5780 | 0 |
| 405 | 20230906 | 125100 | 3334749400 | 5780 | 5770 | 5780 | 5740 | 924 |
| 406 | 20230906 | 125000 | 3329437440 | 5780 | 5780 | 5780 | 5780 | 0 |
| 407 | 20230906 | 124900 | 3329437440 | 5780 | 5780 | 5780 | 5780 | 0 |
| 408 | 20230906 | 124800 | 3329437440 | 5780 | 5760 | 5780 | 5760 | 407 |
| 409 | 20230906 | 124700 | 3327085040 | 5750 | 5750 | 5750 | 5750 | 3 |
| 410 | 20230906 | 124600 | 3327067790 | 5750 | 5750 | 5750 | 5750 | 23 |
| 411 | 20230906 | 124500 | 3326935540 | 5750 | 5750 | 5750 | 5750 | 6 |
| 412 | 20230906 | 124400 | 3326901040 | 5740 | 5740 | 5740 | 5740 | 0 |
| 413 | 20230906 | 124300 | 3326901040 | 5740 | 5740 | 5740 | 5740 | 80 |
| 414 | 20230906 | 124200 | 3326441840 | 5730 | 5730 | 5730 | 5730 | 100 |
| 415 | 20230906 | 124100 | 3325868840 | 5730 | 5730 | 5730 | 5730 | 59 |
| 416 | 20230906 | 124000 | 3325530770 | 5730 | 5730 | 5730 | 5730 | 14 |
| 417 | 20230906 | 123900 | 3325450550 | 5720 | 5720 | 5720 | 5720 | 0 |
| 418 | 20230906 | 123800 | 3325450550 | 5720 | 5750 | 5750 | 5720 | 795 |
| 419 | 20230906 | 123700 | 3320891350 | 5740 | 5740 | 5740 | 5740 | 303 |
| 420 | 20230906 | 123600 | 3319152130 | 5730 | 5740 | 5740 | 5730 | 1350 |
| 421 | 20230906 | 123500 | 3311415420 | 5720 | 5750 | 5750 | 5720 | 2750 |
| 422 | 20230906 | 123400 | 3295650620 | 5750 | 5790 | 5790 | 5750 | 576 |
| 423 | 20230906 | 123300 | 3292337820 | 5790 | 5760 | 5790 | 5750 | 2534 |
| 424 | 20230906 | 123200 | 3277747230 | 5760 | 5760 | 5760 | 5760 | 354 |
| 425 | 20230906 | 123100 | 3275708190 | 5800 | 5800 | 5800 | 5800 | 0 |
| 426 | 20230906 | 123000 | 3275708190 | 5800 | 5790 | 5800 | 5760 | 38 |
| 427 | 20230906 | 122900 | 3275488200 | 5800 | 5800 | 5800 | 5800 | 20 |
| 428 | 20230906 | 122800 | 3275372200 | 5800 | 5800 | 5800 | 5800 | 205 |
| 429 | 20230906 | 122700 | 3274183200 | 5800 | 5760 | 5800 | 5760 | 10899 |
| 430 | 20230906 | 122600 | 3211341370 | 5760 | 5770 | 5770 | 5760 | 317 |
| 431 | 20230906 | 122500 | 3209514450 | 5800 | 5800 | 5800 | 5800 | 0 |
| 432 | 20230906 | 122400 | 3209514450 | 5800 | 5800 | 5800 | 5800 | 0 |
| 433 | 20230906 | 122300 | 3209514450 | 5800 | 5790 | 5800 | 5760 | 2305 |
| 434 | 20230906 | 122200 | 3196207010 | 5810 | 5800 | 5810 | 5800 | 1508 |
| 435 | 20230906 | 122100 | 3187460530 | 5800 | 5810 | 5810 | 5800 | 24 |
| 436 | 20230906 | 122000 | 3187321120 | 5810 | 5810 | 5810 | 5810 | 0 |
| 437 | 20230906 | 121900 | 3187321120 | 5810 | 5800 | 5810 | 5800 | 2 |
| 438 | 20230906 | 121800 | 3187309510 | 5790 | 5790 | 5790 | 5790 | 0 |
| 439 | 20230906 | 121700 | 3187309510 | 5790 | 5790 | 5790 | 5790 | 801 |
| 440 | 20230906 | 121600 | 3182671720 | 5780 | 5780 | 5780 | 5780 | 270 |
| 441 | 20230906 | 121500 | 3181111120 | 5780 | 5800 | 5800 | 5780 | 3015 |
| 442 | 20230906 | 121400 | 3163655550 | 5800 | 5800 | 5800 | 5800 | 114 |
| 443 | 20230906 | 121300 | 3162994350 | 5800 | 5800 | 5800 | 5800 | 21 |
| 444 | 20230906 | 121200 | 3162872550 | 5800 | 5810 | 5810 | 5800 | 606 |
| 445 | 20230906 | 121100 | 3159357450 | 5810 | 5810 | 5810 | 5810 | 669 |
| 446 | 20230906 | 121000 | 3155470560 | 5810 | 5810 | 5810 | 5810 | 0 |
| 447 | 20230906 | 120900 | 3155470560 | 5810 | 5830 | 5830 | 5800 | 3167 |
| 448 | 20230906 | 120800 | 3137075400 | 5830 | 5870 | 5870 | 5830 | 533 |
| 449 | 20230906 | 120700 | 3133967210 | 5870 | 5870 | 5870 | 5870 | 67 |
| 450 | 20230906 | 120600 | 3133573920 | 5870 | 5870 | 5870 | 5870 | 0 |
| 451 | 20230906 | 120500 | 3133573920 | 5870 | 5870 | 5870 | 5870 | 6 |
| 452 | 20230906 | 120400 | 3133538700 | 5870 | 5870 | 5870 | 5870 | 23 |
| 453 | 20230906 | 120300 | 3133403690 | 5870 | 5870 | 5870 | 5870 | 22 |
| 454 | 20230906 | 120200 | 3133274550 | 5870 | 5870 | 5870 | 5870 | 5 |
| 455 | 20230906 | 120100 | 3133245200 | 5870 | 5870 | 5870 | 5870 | 0 |
| 456 | 20230906 | 120000 | 3133245200 | 5870 | 5860 | 5870 | 5860 | 1432 |
| 457 | 20230906 | 115900 | 3124851170 | 5860 | 5860 | 5860 | 5860 | 8 |
| 458 | 20230906 | 115800 | 3124804290 | 5850 | 5850 | 5850 | 5850 | 1 |
| 459 | 20230906 | 115700 | 3124798440 | 5860 | 5860 | 5860 | 5860 | 2 |
| 460 | 20230906 | 115600 | 3124786720 | 5820 | 5820 | 5820 | 5820 | 91 |
| 461 | 20230906 | 115500 | 3124257100 | 5820 | 5830 | 5830 | 5820 | 826 |
| 462 | 20230906 | 115400 | 3119444080 | 5860 | 5860 | 5860 | 5860 | 35 |
| 463 | 20230906 | 115300 | 3119238980 | 5860 | 5820 | 5860 | 5820 | 3 |
| 464 | 20230906 | 115200 | 3119221450 | 5820 | 5820 | 5820 | 5820 | 0 |
| 465 | 20230906 | 115100 | 3119221450 | 5820 | 5870 | 5870 | 5820 | 330 |
| 466 | 20230906 | 115000 | 3117298410 | 5860 | 5850 | 5860 | 5850 | 221 |
| 467 | 20230906 | 114900 | 3116003610 | 5860 | 5870 | 5870 | 5860 | 443 |
| 468 | 20230906 | 114800 | 3113407230 | 5870 | 5870 | 5870 | 5870 | 906 |
| 469 | 20230906 | 114700 | 3108089010 | 5890 | 5890 | 5890 | 5890 | 1500 |
| 470 | 20230906 | 114600 | 3099254010 | 5890 | 5900 | 5900 | 5890 | 103 |
| 471 | 20230906 | 114500 | 3098647310 | 5910 | 5870 | 5910 | 5860 | 4200 |
| 472 | 20230906 | 114400 | 3073877390 | 5870 | 5870 | 5870 | 5870 | 409 |
| 473 | 20230906 | 114300 | 3071476560 | 5870 | 5870 | 5870 | 5870 | 430 |
| 474 | 20230906 | 114200 | 3068952460 | 5860 | 5860 | 5860 | 5860 | 170 |
| 475 | 20230906 | 114100 | 3067956260 | 5860 | 5840 | 5860 | 5840 | 698 |
| 476 | 20230906 | 114000 | 3063866000 | 5860 | 5830 | 5860 | 5830 | 669 |
| 477 | 20230906 | 113900 | 3059962730 | 5860 | 5850 | 5860 | 5820 | 982 |
| 478 | 20230906 | 113800 | 3054226850 | 5860 | 5860 | 5860 | 5860 | 12 |
| 479 | 20230906 | 113700 | 3054156530 | 5860 | 5830 | 5860 | 5830 | 39 |
| 480 | 20230906 | 113600 | 3053929130 | 5840 | 5840 | 5840 | 5840 | 0 |
| 481 | 20230906 | 113500 | 3053929130 | 5840 | 5840 | 5840 | 5840 | 1290 |
| 482 | 20230906 | 113400 | 3046395530 | 5830 | 5830 | 5830 | 5830 | 20 |
| 483 | 20230906 | 113300 | 3046278930 | 5830 | 5840 | 5840 | 5830 | 98 |
| 484 | 20230906 | 113200 | 3045707150 | 5840 | 5870 | 5870 | 5840 | 767 |
| 485 | 20230906 | 113100 | 3041222060 | 5870 | 5870 | 5870 | 5870 | 706 |
| 486 | 20230906 | 113000 | 3037077840 | 5870 | 5870 | 5870 | 5870 | 1 |
| 487 | 20230906 | 112900 | 3037071970 | 5870 | 5870 | 5890 | 5870 | 539 |
| 488 | 20230906 | 112800 | 3033908020 | 5900 | 5900 | 5910 | 5870 | 3705 |
| 489 | 20230906 | 112700 | 3012038430 | 5910 | 5890 | 5920 | 5870 | 872 |
| 490 | 20230906 | 112600 | 3006883760 | 5890 | 5840 | 5920 | 5840 | 5454 |
| 491 | 20230906 | 112500 | 2974716900 | 5840 | 5840 | 5840 | 5840 | 51 |
| 492 | 20230906 | 112400 | 2974419060 | 5830 | 5820 | 5840 | 5820 | 1480 |
| 493 | 20230906 | 112300 | 2965787760 | 5820 | 5810 | 5820 | 5810 | 173 |
| 494 | 20230906 | 112200 | 2964780940 | 5800 | 5800 | 5800 | 5800 | 1380 |
| 495 | 20230906 | 112100 | 2956776940 | 5800 | 5800 | 5820 | 5800 | 2455 |
| 496 | 20230906 | 112000 | 2942536850 | 5800 | 5790 | 5820 | 5780 | 2441 |
| 497 | 20230906 | 111900 | 2928419600 | 5800 | 5800 | 5800 | 5800 | 591 |
| 498 | 20230906 | 111800 | 2924991800 | 5840 | 5840 | 5840 | 5840 | 11 |
| 499 | 20230906 | 111700 | 2924927560 | 5780 | 5800 | 5840 | 5780 | 2509 |
| 500 | 20230906 | 111600 | 2910386190 | 5840 | 5840 | 5840 | 5800 | 734 |
| 501 | 20230906 | 111500 | 2906121230 | 5840 | 5820 | 5840 | 5810 | 568 |
| 502 | 20230906 | 111400 | 2902815470 | 5810 | 5810 | 5810 | 5810 | 212 |
| 503 | 20230906 | 111300 | 2901583750 | 5810 | 5820 | 5820 | 5810 | 4859 |
| 504 | 20230906 | 111200 | 2873334140 | 5870 | 5870 | 5870 | 5870 | 0 |
| 505 | 20230906 | 111100 | 2873334140 | 5870 | 5870 | 5870 | 5870 | 26 |
| 506 | 20230906 | 111000 | 2873181520 | 5870 | 5840 | 5870 | 5840 | 889 |
| 507 | 20230906 | 110900 | 2867969270 | 5840 | 5800 | 5840 | 5800 | 26 |
| 508 | 20230906 | 110800 | 2867818430 | 5840 | 5800 | 5840 | 5800 | 130 |
| 509 | 20230906 | 110700 | 2867064390 | 5850 | 5840 | 5850 | 5800 | 5093 |
| 510 | 20230906 | 110600 | 2837524640 | 5810 | 5870 | 5870 | 5810 | 4025 |
| 511 | 20230906 | 110500 | 2814120210 | 5830 | 5870 | 5870 | 5830 | 23 |
| 512 | 20230906 | 110400 | 2813985320 | 5870 | 5870 | 5870 | 5870 | 2 |
| 513 | 20230906 | 110300 | 2813973580 | 5870 | 5870 | 5870 | 5870 | 2 |
| 514 | 20230906 | 110200 | 2813961840 | 5830 | 5850 | 5850 | 5830 | 2013 |
| 515 | 20230906 | 110100 | 2802215650 | 5870 | 5870 | 5870 | 5870 | 1 |
| 516 | 20230906 | 110000 | 2802209780 | 5850 | 5830 | 5850 | 5830 | 922 |
| 517 | 20230906 | 105900 | 2796826960 | 5830 | 5840 | 5840 | 5830 | 2457 |
| 518 | 20230906 | 105800 | 2782481080 | 5840 | 5850 | 5850 | 5840 | 3179 |
| 519 | 20230906 | 105700 | 2763895860 | 5860 | 5860 | 5880 | 5860 | 1782 |
| 520 | 20230906 | 105600 | 2753453160 | 5860 | 5890 | 5890 | 5860 | 674 |
| 521 | 20230906 | 105500 | 2749502820 | 5880 | 5860 | 5900 | 5860 | 1111 |
| 522 | 20230906 | 105400 | 2742976070 | 5860 | 5900 | 5910 | 5860 | 2676 |
| 523 | 20230906 | 105300 | 2727248160 | 5910 | 5910 | 5910 | 5890 | 288 |
| 524 | 20230906 | 105200 | 2725548390 | 5920 | 5900 | 5920 | 5890 | 6679 |
| 525 | 20230906 | 105100 | 2686111360 | 5900 | 5870 | 5900 | 5860 | 11269 |
| 526 | 20230906 | 105000 | 2619635610 | 5860 | 5840 | 5860 | 5840 | 1791 |
| 527 | 20230906 | 104900 | 2609146260 | 5860 | 5850 | 5860 | 5850 | 2480 |
| 528 | 20230906 | 104800 | 2594637660 | 5850 | 5860 | 5860 | 5850 | 1325 |
| 529 | 20230906 | 104700 | 2586878350 | 5860 | 5860 | 5860 | 5860 | 208 |
| 530 | 20230906 | 104600 | 2585659470 | 5860 | 5860 | 5870 | 5860 | 304 |
| 531 | 20230906 | 104500 | 2583876330 | 5860 | 5900 | 5900 | 5860 | 662 |
| 532 | 20230906 | 104400 | 2579986370 | 5900 | 5870 | 5900 | 5860 | 314 |
| 533 | 20230906 | 104300 | 2578140600 | 5870 | 5900 | 5910 | 5870 | 6129 |
| 534 | 20230906 | 104200 | 2542004600 | 5910 | 5910 | 5920 | 5910 | 5082 |
| 535 | 20230906 | 104100 | 2511933320 | 5920 | 5880 | 5920 | 5850 | 11145 |
| 536 | 20230906 | 104000 | 2446221340 | 5880 | 5840 | 5880 | 5840 | 3444 |
| 537 | 20230906 | 103900 | 2426065350 | 5830 | 5830 | 5840 | 5830 | 554 |
| 538 | 20230906 | 103800 | 2422833530 | 5840 | 5850 | 5850 | 5840 | 100 |
| 539 | 20230906 | 103700 | 2422248580 | 5850 | 5850 | 5850 | 5850 | 377 |
| 540 | 20230906 | 103600 | 2420043130 | 5850 | 5840 | 5850 | 5830 | 516 |
| 541 | 20230906 | 103500 | 2417034740 | 5850 | 5850 | 5850 | 5850 | 542 |
| 542 | 20230906 | 103400 | 2413864040 | 5830 | 5840 | 5850 | 5820 | 3551 |
| 543 | 20230906 | 103300 | 2393160260 | 5840 | 5880 | 5880 | 5840 | 2745 |
| 544 | 20230906 | 103200 | 2377086210 | 5870 | 5880 | 5890 | 5860 | 266 |
| 545 | 20230906 | 103100 | 2375523150 | 5880 | 5860 | 5880 | 5850 | 1565 |
| 546 | 20230906 | 103000 | 2366336570 | 5840 | 5830 | 5860 | 5830 | 3387 |
| 547 | 20230906 | 102900 | 2346528080 | 5840 | 5840 | 5840 | 5830 | 102 |
| 548 | 20230906 | 102800 | 2345932500 | 5840 | 5840 | 5840 | 5840 | 34 |
| 549 | 20230906 | 102700 | 2345733940 | 5840 | 5840 | 5850 | 5840 | 1765 |
| 550 | 20230906 | 102600 | 2335418720 | 5840 | 5850 | 5850 | 5840 | 226 |
| 551 | 20230906 | 102500 | 2334098840 | 5850 | 5840 | 5850 | 5840 | 790 |
| 552 | 20230906 | 102400 | 2329478290 | 5850 | 5810 | 5850 | 5810 | 2683 |
| 553 | 20230906 | 102300 | 2313828700 | 5810 | 5830 | 5830 | 5810 | 373 |
| 554 | 20230906 | 102200 | 2311656110 | 5830 | 5840 | 5840 | 5820 | 269 |
| 555 | 20230906 | 102100 | 2310089010 | 5840 | 5820 | 5840 | 5810 | 1585 |
| 556 | 20230906 | 102000 | 2300865490 | 5790 | 5790 | 5820 | 5790 | 585 |
| 557 | 20230906 | 101900 | 2297472940 | 5770 | 5770 | 5790 | 5770 | 724 |
| 558 | 20230906 | 101800 | 2293286460 | 5780 | 5780 | 5780 | 5770 | 403 |
| 559 | 20230906 | 101700 | 2290957130 | 5770 | 5780 | 5780 | 5770 | 120 |
| 560 | 20230906 | 101600 | 2290264530 | 5780 | 5770 | 5780 | 5770 | 201 |
| 561 | 20230906 | 101500 | 2289103750 | 5770 | 5770 | 5770 | 5770 | 512 |
| 562 | 20230906 | 101400 | 2286149510 | 5770 | 5760 | 5770 | 5760 | 1995 |
| 563 | 20230906 | 101300 | 2274651230 | 5760 | 5760 | 5760 | 5760 | 533 |
| 564 | 20230906 | 101200 | 2271581150 | 5780 | 5780 | 5780 | 5760 | 2183 |
| 565 | 20230906 | 101100 | 2258979460 | 5790 | 5770 | 5790 | 5770 | 753 |
| 566 | 20230906 | 101000 | 2254629910 | 5790 | 5780 | 5790 | 5770 | 620 |
| 567 | 20230906 | 100900 | 2251051870 | 5770 | 5780 | 5780 | 5770 | 824 |
| 568 | 20230906 | 100800 | 2246297290 | 5780 | 5780 | 5780 | 5780 | 1489 |
| 569 | 20230906 | 100700 | 2237690870 | 5790 | 5790 | 5790 | 5770 | 995 |
| 570 | 20230906 | 100600 | 2231933190 | 5820 | 5820 | 5820 | 5820 | 302 |
| 571 | 20230906 | 100500 | 2230175550 | 5770 | 5780 | 5820 | 5770 | 4950 |
| 572 | 20230906 | 100400 | 2201567670 | 5780 | 5810 | 5810 | 5780 | 3568 |
| 573 | 20230906 | 100300 | 2180891470 | 5820 | 5840 | 5840 | 5820 | 1479 |
| 574 | 20230906 | 100200 | 2172269150 | 5850 | 5820 | 5850 | 5820 | 1669 |
| 575 | 20230906 | 100100 | 2162532440 | 5830 | 5800 | 5830 | 5800 | 4200 |
| 576 | 20230906 | 100000 | 2138148060 | 5800 | 5790 | 5800 | 5780 | 3568 |
| 577 | 20230906 | 095900 | 2117460440 | 5790 | 5810 | 5810 | 5750 | 3707 |
| 578 | 20230906 | 095800 | 2096033420 | 5810 | 5820 | 5830 | 5810 | 2040 |
| 579 | 20230906 | 095700 | 2084174080 | 5820 | 5840 | 5840 | 5820 | 2250 |
| 580 | 20230906 | 095600 | 2071065840 | 5830 | 5870 | 5870 | 5830 | 1689 |
| 581 | 20230906 | 095500 | 2061191500 | 5860 | 5860 | 5870 | 5850 | 2430 |
| 582 | 20230906 | 095400 | 2046944160 | 5860 | 5860 | 5860 | 5840 | 4348 |
| 583 | 20230906 | 095300 | 2021509350 | 5870 | 5860 | 5870 | 5860 | 2213 |
| 584 | 20230906 | 095200 | 2008527910 | 5860 | 5860 | 5860 | 5850 | 594 |
| 585 | 20230906 | 095100 | 2005047150 | 5850 | 5890 | 5890 | 5850 | 3809 |
| 586 | 20230906 | 095000 | 1982707530 | 5900 | 5890 | 5910 | 5870 | 8874 |
| 587 | 20230906 | 094900 | 1930367780 | 5890 | 5870 | 5900 | 5870 | 11043 |
| 588 | 20230906 | 094800 | 1865347990 | 5850 | 5830 | 5880 | 5830 | 5200 |
| 589 | 20230906 | 094700 | 1834857930 | 5820 | 5820 | 5900 | 5810 | 7810 |
| 590 | 20230906 | 094600 | 1789104300 | 5820 | 5820 | 5820 | 5770 | 782 |
| 591 | 20230906 | 094500 | 1784559190 | 5820 | 5730 | 5820 | 5730 | 5743 |
| 592 | 20230906 | 094400 | 1751384680 | 5740 | 5800 | 5800 | 5740 | 386 |
| 593 | 20230906 | 094300 | 1749156990 | 5800 | 5780 | 5820 | 5780 | 1774 |
| 594 | 20230906 | 094200 | 1738854780 | 5780 | 5810 | 5830 | 5780 | 899 |
| 595 | 20230906 | 094100 | 1733639710 | 5800 | 5790 | 5840 | 5790 | 3481 |
| 596 | 20230906 | 094000 | 1713364900 | 5810 | 5780 | 5810 | 5780 | 2157 |
| 597 | 20230906 | 093900 | 1700857810 | 5780 | 5740 | 5780 | 5710 | 7112 |
| 598 | 20230906 | 093800 | 1660072870 | 5750 | 5760 | 5770 | 5750 | 3333 |
| 599 | 20230906 | 093700 | 1640877900 | 5780 | 5770 | 5780 | 5750 | 5291 |
| 600 | 20230906 | 093600 | 1610382630 | 5770 | 5820 | 5830 | 5770 | 5494 |
| 601 | 20230906 | 093500 | 1578512910 | 5830 | 5850 | 5850 | 5810 | 1418 |
| 602 | 20230906 | 093400 | 1570237990 | 5840 | 5810 | 5840 | 5800 | 2789 |
| 603 | 20230906 | 093300 | 1553960720 | 5800 | 5860 | 5870 | 5790 | 10970 |
| 604 | 20230906 | 093200 | 1490029170 | 5860 | 5890 | 5900 | 5860 | 4328 |
| 605 | 20230906 | 093100 | 1464576030 | 5890 | 5800 | 5900 | 5800 | 12324 |
| 606 | 20230906 | 093000 | 1392208400 | 5800 | 5810 | 5820 | 5800 | 5600 |
| 607 | 20230906 | 092900 | 1359693680 | 5820 | 5850 | 5850 | 5810 | 2560 |
| 608 | 20230906 | 092800 | 1344777540 | 5850 | 5850 | 5850 | 5840 | 1737 |
| 609 | 20230906 | 092700 | 1334618620 | 5850 | 5850 | 5860 | 5840 | 3531 |
| 610 | 20230906 | 092600 | 1313964180 | 5840 | 5860 | 5860 | 5840 | 4762 |
| 611 | 20230906 | 092500 | 1286092480 | 5860 | 5860 | 5880 | 5800 | 3588 |
| 612 | 20230906 | 092400 | 1265117070 | 5890 | 5900 | 5910 | 5800 | 26587 |
| 613 | 20230906 | 092300 | 1108751330 | 5890 | 5780 | 5900 | 5760 | 31925 |
| 614 | 20230906 | 092200 | 922489740 | 5780 | 5740 | 5800 | 5730 | 11920 |
| 615 | 20230906 | 092100 | 853659900 | 5740 | 5690 | 5750 | 5690 | 7265 |
| 616 | 20230906 | 092000 | 812142350 | 5690 | 5660 | 5690 | 5640 | 3838 |
| 617 | 20230906 | 091900 | 790361470 | 5670 | 5650 | 5670 | 5650 | 946 |
| 618 | 20230906 | 091800 | 785006800 | 5660 | 5590 | 5660 | 5590 | 2059 |
| 619 | 20230906 | 091700 | 773427270 | 5580 | 5610 | 5610 | 5570 | 692 |
| 620 | 20230906 | 091600 | 769562100 | 5590 | 5600 | 5620 | 5590 | 794 |
| 621 | 20230906 | 091500 | 765103850 | 5600 | 5540 | 5600 | 5540 | 1830 |
| 622 | 20230906 | 091400 | 754867430 | 5540 | 5520 | 5540 | 5520 | 175 |
| 623 | 20230906 | 091300 | 753901350 | 5520 | 5530 | 5530 | 5520 | 1420 |
| 624 | 20230906 | 091200 | 746057950 | 5560 | 5520 | 5560 | 5520 | 3504 |
| 625 | 20230906 | 091100 | 726668860 | 5530 | 5510 | 5540 | 5500 | 5397 |
| 626 | 20230906 | 091000 | 696922370 | 5520 | 5570 | 5600 | 5510 | 2469 |
| 627 | 20230906 | 090900 | 683254610 | 5580 | 5610 | 5630 | 5560 | 2387 |
| 628 | 20230906 | 090800 | 669921950 | 5610 | 5590 | 5610 | 5560 | 3895 |
| 629 | 20230906 | 090700 | 648177500 | 5580 | 5590 | 5620 | 5580 | 5232 |
| 630 | 20230906 | 090600 | 618872610 | 5590 | 5600 | 5600 | 5570 | 14744 |
| 631 | 20230906 | 090500 | 536661280 | 5600 | 5660 | 5660 | 5600 | 3618 |
| 632 | 20230906 | 090400 | 516298140 | 5670 | 5680 | 5680 | 5630 | 5563 |
| 633 | 20230906 | 090300 | 484883760 | 5690 | 5700 | 5710 | 5650 | 7240 |
| 634 | 20230906 | 090200 | 443774580 | 5710 | 5770 | 5770 | 5710 | 13232 |
| 635 | 20230906 | 090100 | 367723490 | 5760 | 5660 | 5810 | 5660 | 31930 |
| 636 | 20230906 | 090000 | 183953950 | 5650 | 5730 | 5750 | 5640 | 32173 |