34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 193300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 5340 |
| 3 | 20230718 | 193200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20230718 | 193100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20230718 | 193000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20230718 | 192900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20230718 | 192800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20230718 | 192700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20230718 | 192600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20230718 | 192500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20230718 | 192400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20230718 | 192300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20230718 | 192200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20230718 | 192100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20230718 | 192000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20230718 | 191900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20230718 | 191800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20230718 | 191700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20230718 | 191600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20230718 | 191500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20230718 | 191400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20230718 | 191300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20230718 | 191200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20230718 | 191100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20230718 | 191000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20230718 | 190900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20230718 | 190800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20230718 | 190700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20230718 | 190600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20230718 | 190500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20230718 | 190400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20230718 | 190300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 5340 |
| 33 | 20230718 | 190200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20230718 | 190100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20230718 | 190000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20230718 | 185900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20230718 | 185800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20230718 | 185700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20230718 | 185600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20230718 | 185500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20230718 | 185400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20230718 | 185300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20230718 | 185200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20230718 | 185100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20230718 | 185000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20230718 | 184900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20230718 | 184800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20230718 | 184700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20230718 | 184600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20230718 | 184500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20230718 | 184400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20230718 | 184300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20230718 | 184200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20230718 | 184100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20230718 | 184000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20230718 | 183900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20230718 | 183800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20230718 | 183700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20230718 | 183600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20230718 | 183500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20230718 | 183400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20230718 | 183300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 5340 |
| 63 | 20230718 | 183200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20230718 | 183100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20230718 | 183000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20230718 | 182900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20230718 | 182800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20230718 | 182700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20230718 | 182600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20230718 | 182500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20230718 | 182400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20230718 | 182300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20230718 | 182200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20230718 | 182100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20230718 | 182000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20230718 | 181900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20230718 | 181800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20230718 | 181700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20230718 | 181600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20230718 | 181500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20230718 | 181400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20230718 | 181300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20230718 | 181200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20230718 | 181100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20230718 | 181000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20230718 | 180900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20230718 | 180800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20230718 | 180700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20230718 | 180600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20230718 | 180500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20230718 | 180400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20230718 | 180300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 5340 |
| 93 | 20230718 | 180200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20230718 | 180100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20230718 | 180000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20230718 | 175900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20230718 | 175800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20230718 | 175700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20230718 | 175600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20230718 | 175500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20230718 | 175400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20230718 | 175300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20230718 | 175200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20230718 | 175100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20230718 | 175000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20230718 | 174900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20230718 | 174800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20230718 | 174700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20230718 | 174600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20230718 | 174500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20230718 | 174400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20230718 | 174300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20230718 | 174200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20230718 | 174100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20230718 | 174000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20230718 | 173900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20230718 | 173800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20230718 | 173700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20230718 | 173600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20230718 | 173500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20230718 | 173400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20230718 | 173300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 5340 |
| 123 | 20230718 | 173200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20230718 | 173100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20230718 | 173000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20230718 | 172900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20230718 | 172800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20230718 | 172700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20230718 | 172600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20230718 | 172500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20230718 | 172400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20230718 | 172300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20230718 | 172200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20230718 | 172100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20230718 | 172000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20230718 | 171900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20230718 | 171800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20230718 | 171700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20230718 | 171600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20230718 | 171500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20230718 | 171400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20230718 | 171300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20230718 | 171200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20230718 | 171100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20230718 | 171000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20230718 | 170900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20230718 | 170800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20230718 | 170700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20230718 | 170600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20230718 | 170500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20230718 | 170400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20230718 | 170300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 5340 |
| 153 | 20230718 | 170200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20230718 | 170100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20230718 | 170000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20230718 | 165900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20230718 | 165800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20230718 | 165700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20230718 | 165600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20230718 | 165500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20230718 | 165400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20230718 | 165300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20230718 | 165200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20230718 | 165100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20230718 | 165000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20230718 | 164900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20230718 | 164800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20230718 | 164700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20230718 | 164600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20230718 | 164500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20230718 | 164400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20230718 | 164300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20230718 | 164200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20230718 | 164100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20230718 | 164000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20230718 | 163900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20230718 | 163800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20230718 | 163700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20230718 | 163600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20230718 | 163500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20230718 | 163400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20230718 | 163300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 5340 |
| 183 | 20230718 | 163200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20230718 | 163100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20230718 | 163000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20230718 | 162900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20230718 | 162800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20230718 | 162700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20230718 | 162600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20230718 | 162500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20230718 | 162400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20230718 | 162300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20230718 | 162200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20230718 | 162100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20230718 | 162000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20230718 | 161900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20230718 | 161800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20230718 | 161700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20230718 | 161600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20230718 | 161500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20230718 | 161400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20230718 | 161300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20230718 | 161200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20230718 | 161100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20230718 | 161000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20230718 | 160900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20230718 | 160800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20230718 | 160700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20230718 | 160600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20230718 | 160500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20230718 | 160400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20230718 | 160300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 5340 |
| 213 | 20230718 | 160200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20230718 | 160100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20230718 | 160000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20230718 | 155900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20230718 | 155800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20230718 | 155700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20230718 | 155600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20230718 | 155500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20230718 | 155400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20230718 | 155300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20230718 | 155200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20230718 | 155100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20230718 | 155000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20230718 | 154900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20230718 | 154800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20230718 | 154700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20230718 | 154600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20230718 | 154500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20230718 | 154400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20230718 | 154300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20230718 | 154200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20230718 | 154100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20230718 | 154000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20230718 | 153900 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20230718 | 153800 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20230718 | 153700 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20230718 | 153600 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20230718 | 153500 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20230718 | 153400 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20230718 | 153300 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 5340 |
| 243 | 20230718 | 153200 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20230718 | 153100 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20230718 | 153000 | 29424842350 | 43700 | 43700 | 43700 | 43700 | 5340 |
| 246 | 20230718 | 152900 | 29191484350 | 43550 | 43550 | 43550 | 43550 | 0 |
| 247 | 20230718 | 152800 | 29191484350 | 43550 | 43550 | 43550 | 43550 | 0 |
| 248 | 20230718 | 152700 | 29191484350 | 43550 | 43550 | 43550 | 43550 | 0 |
| 249 | 20230718 | 152600 | 29191484350 | 43550 | 43550 | 43550 | 43550 | 0 |
| 250 | 20230718 | 152500 | 29191484350 | 43550 | 43550 | 43550 | 43550 | 0 |
| 251 | 20230718 | 152400 | 29191484350 | 43550 | 43550 | 43550 | 43550 | 0 |
| 252 | 20230718 | 152300 | 29191484350 | 43550 | 43550 | 43550 | 43550 | 0 |
| 253 | 20230718 | 152200 | 29191484350 | 43550 | 43550 | 43550 | 43550 | 0 |
| 254 | 20230718 | 152100 | 29191484350 | 43550 | 43550 | 43550 | 43550 | 0 |
| 255 | 20230718 | 152000 | 29191484350 | 43550 | 43550 | 43550 | 43550 | 0 |
| 256 | 20230718 | 151900 | 29191484350 | 43550 | 43500 | 43600 | 43500 | 595 |
| 257 | 20230718 | 151800 | 29165578250 | 43450 | 43450 | 43500 | 43450 | 380 |
| 258 | 20230718 | 151700 | 29149066850 | 43450 | 43550 | 43550 | 43450 | 793 |
| 259 | 20230718 | 151600 | 29114580500 | 43550 | 43500 | 43600 | 43500 | 919 |
| 260 | 20230718 | 151500 | 29074590050 | 43500 | 43650 | 43650 | 43500 | 762 |
| 261 | 20230718 | 151400 | 29041400300 | 43600 | 43600 | 43700 | 43600 | 611 |
| 262 | 20230718 | 151300 | 29014738750 | 43600 | 43600 | 43600 | 43500 | 1667 |
| 263 | 20230718 | 151200 | 28942147450 | 43550 | 43600 | 43600 | 43500 | 1090 |
| 264 | 20230718 | 151100 | 28894717550 | 43600 | 43950 | 43950 | 43600 | 1595 |
| 265 | 20230718 | 151000 | 28824869500 | 43900 | 44050 | 44050 | 43900 | 845 |
| 266 | 20230718 | 150900 | 28787698550 | 44100 | 44150 | 44150 | 44050 | 847 |
| 267 | 20230718 | 150800 | 28750354950 | 44100 | 44200 | 44250 | 44100 | 681 |
| 268 | 20230718 | 150700 | 28720275800 | 44200 | 44350 | 44350 | 44150 | 1652 |
| 269 | 20230718 | 150600 | 28647222950 | 44350 | 44250 | 44350 | 44150 | 2017 |
| 270 | 20230718 | 150500 | 28557947500 | 44150 | 44250 | 44250 | 44150 | 1247 |
| 271 | 20230718 | 150400 | 28502823350 | 44250 | 44200 | 44250 | 44200 | 1500 |
| 272 | 20230718 | 150300 | 28436486600 | 44250 | 44300 | 44300 | 44150 | 518 |
| 273 | 20230718 | 150200 | 28413567300 | 44250 | 44050 | 44250 | 44050 | 1585 |
| 274 | 20230718 | 150100 | 28343629100 | 44050 | 44000 | 44050 | 44000 | 275 |
| 275 | 20230718 | 150000 | 28331518000 | 44050 | 44050 | 44050 | 43950 | 547 |
| 276 | 20230718 | 145900 | 28307428450 | 44050 | 43950 | 44050 | 43950 | 423 |
| 277 | 20230718 | 145800 | 28288807000 | 43900 | 43950 | 44050 | 43900 | 1044 |
| 278 | 20230718 | 145700 | 28242888450 | 44000 | 43950 | 44000 | 43900 | 492 |
| 279 | 20230718 | 145600 | 28221267550 | 44000 | 43950 | 44050 | 43850 | 459 |
| 280 | 20230718 | 145500 | 28201064000 | 43950 | 43950 | 44050 | 43850 | 1207 |
| 281 | 20230718 | 145400 | 28148029800 | 43950 | 44100 | 44100 | 43900 | 774 |
| 282 | 20230718 | 145300 | 28113966900 | 44100 | 43950 | 44100 | 43900 | 1798 |
| 283 | 20230718 | 145200 | 28034799600 | 43950 | 44000 | 44050 | 43950 | 772 |
| 284 | 20230718 | 145100 | 28000819000 | 44050 | 44100 | 44100 | 43950 | 631 |
| 285 | 20230718 | 145000 | 27973028150 | 44100 | 43950 | 44100 | 43950 | 615 |
| 286 | 20230718 | 144900 | 27945933950 | 44000 | 43950 | 44000 | 43950 | 738 |
| 287 | 20230718 | 144800 | 27913468000 | 43950 | 43900 | 43950 | 43850 | 717 |
| 288 | 20230718 | 144700 | 27881975300 | 43900 | 43800 | 43900 | 43800 | 652 |
| 289 | 20230718 | 144600 | 27853363000 | 43850 | 43800 | 43900 | 43800 | 732 |
| 290 | 20230718 | 144500 | 27821258850 | 43850 | 43850 | 43900 | 43800 | 413 |
| 291 | 20230718 | 144400 | 27803145700 | 43900 | 43800 | 43900 | 43800 | 1282 |
| 292 | 20230718 | 144300 | 27746960250 | 43850 | 43800 | 43850 | 43800 | 156 |
| 293 | 20230718 | 144200 | 27740123200 | 43850 | 43900 | 43900 | 43850 | 587 |
| 294 | 20230718 | 144100 | 27714369500 | 43900 | 43850 | 43900 | 43850 | 768 |
| 295 | 20230718 | 144000 | 27680678400 | 43800 | 43700 | 43800 | 43700 | 869 |
| 296 | 20230718 | 143900 | 27642685900 | 43650 | 43750 | 43750 | 43650 | 311 |
| 297 | 20230718 | 143800 | 27629088550 | 43750 | 43600 | 43750 | 43600 | 717 |
| 298 | 20230718 | 143700 | 27597725950 | 43600 | 43400 | 43600 | 43400 | 965 |
| 299 | 20230718 | 143600 | 27555724600 | 43400 | 43250 | 43400 | 43200 | 1559 |
| 300 | 20230718 | 143500 | 27488271000 | 43250 | 43250 | 43300 | 43250 | 489 |
| 301 | 20230718 | 143400 | 27467119950 | 43250 | 43250 | 43300 | 43200 | 491 |
| 302 | 20230718 | 143300 | 27445880450 | 43300 | 43350 | 43350 | 43250 | 357 |
| 303 | 20230718 | 143200 | 27430433250 | 43250 | 43300 | 43350 | 43250 | 440 |
| 304 | 20230718 | 143100 | 27411377350 | 43300 | 43200 | 43350 | 43200 | 745 |
| 305 | 20230718 | 143000 | 27379141750 | 43200 | 43200 | 43250 | 43150 | 346 |
| 306 | 20230718 | 142900 | 27364201000 | 43200 | 43200 | 43250 | 43150 | 299 |
| 307 | 20230718 | 142800 | 27351295000 | 43250 | 43150 | 43250 | 43000 | 2812 |
| 308 | 20230718 | 142700 | 27230089850 | 43200 | 43250 | 43250 | 43200 | 1159 |
| 309 | 20230718 | 142600 | 27180016400 | 43200 | 43350 | 43350 | 43200 | 488 |
| 310 | 20230718 | 142500 | 27158898200 | 43350 | 43350 | 43350 | 43300 | 544 |
| 311 | 20230718 | 142400 | 27135327600 | 43350 | 43400 | 43400 | 43300 | 597 |
| 312 | 20230718 | 142300 | 27109461800 | 43400 | 43400 | 43400 | 43350 | 341 |
| 313 | 20230718 | 142200 | 27094669700 | 43400 | 43400 | 43450 | 43350 | 344 |
| 314 | 20230718 | 142100 | 27079741600 | 43450 | 43450 | 43450 | 43400 | 448 |
| 315 | 20230718 | 142000 | 27060279850 | 43450 | 43450 | 43450 | 43400 | 274 |
| 316 | 20230718 | 141900 | 27048374650 | 43400 | 43500 | 43500 | 43400 | 184 |
| 317 | 20230718 | 141800 | 27040377400 | 43450 | 43450 | 43500 | 43450 | 186 |
| 318 | 20230718 | 141700 | 27032289550 | 43350 | 43350 | 43500 | 43250 | 502 |
| 319 | 20230718 | 141600 | 27010536500 | 43350 | 43250 | 43350 | 43250 | 842 |
| 320 | 20230718 | 141500 | 26974097900 | 43250 | 43350 | 43350 | 43200 | 737 |
| 321 | 20230718 | 141400 | 26942215850 | 43350 | 43400 | 43550 | 43350 | 209 |
| 322 | 20230718 | 141300 | 26933150650 | 43450 | 43600 | 43600 | 43350 | 683 |
| 323 | 20230718 | 141200 | 26903450950 | 43600 | 43500 | 43650 | 43500 | 1592 |
| 324 | 20230718 | 141100 | 26834143700 | 43500 | 43200 | 43550 | 43100 | 1521 |
| 325 | 20230718 | 141000 | 26768450600 | 43250 | 43250 | 43250 | 43200 | 239 |
| 326 | 20230718 | 140900 | 26758116700 | 43250 | 43150 | 43300 | 43050 | 1309 |
| 327 | 20230718 | 140800 | 26701615000 | 43150 | 43150 | 43150 | 43100 | 92 |
| 328 | 20230718 | 140700 | 26697646700 | 43100 | 43050 | 43100 | 43000 | 1379 |
| 329 | 20230718 | 140600 | 26638255800 | 43000 | 43150 | 43150 | 43000 | 623 |
| 330 | 20230718 | 140500 | 26611431750 | 43050 | 43150 | 43200 | 43050 | 1826 |
| 331 | 20230718 | 140400 | 26532737450 | 43150 | 43200 | 43250 | 43150 | 1349 |
| 332 | 20230718 | 140300 | 26474468050 | 43250 | 43250 | 43300 | 43200 | 1044 |
| 333 | 20230718 | 140200 | 26429327000 | 43300 | 43300 | 43300 | 43250 | 743 |
| 334 | 20230718 | 140100 | 26397173550 | 43250 | 43300 | 43350 | 43250 | 264 |
| 335 | 20230718 | 140000 | 26385741700 | 43350 | 43300 | 43350 | 43300 | 934 |
| 336 | 20230718 | 135900 | 26345277950 | 43300 | 43350 | 43350 | 43300 | 1119 |
| 337 | 20230718 | 135800 | 26296789350 | 43350 | 43300 | 43350 | 43300 | 88 |
| 338 | 20230718 | 135700 | 26292976550 | 43350 | 43400 | 43400 | 43300 | 571 |
| 339 | 20230718 | 135600 | 26268226550 | 43350 | 43350 | 43400 | 43350 | 370 |
| 340 | 20230718 | 135500 | 26252186650 | 43350 | 43400 | 43450 | 43350 | 455 |
| 341 | 20230718 | 135400 | 26232447350 | 43350 | 43400 | 43500 | 43350 | 742 |
| 342 | 20230718 | 135300 | 26200240950 | 43350 | 43400 | 43400 | 43350 | 124 |
| 343 | 20230718 | 135200 | 26194860600 | 43400 | 43350 | 43400 | 43350 | 539 |
| 344 | 20230718 | 135100 | 26171493950 | 43350 | 43350 | 43400 | 43350 | 230 |
| 345 | 20230718 | 135000 | 26161521400 | 43400 | 43300 | 43400 | 43300 | 982 |
| 346 | 20230718 | 134900 | 26118983750 | 43350 | 43350 | 43350 | 43300 | 342 |
| 347 | 20230718 | 134800 | 26104163950 | 43300 | 43350 | 43350 | 43300 | 495 |
| 348 | 20230718 | 134700 | 26082722300 | 43400 | 43400 | 43400 | 43350 | 162 |
| 349 | 20230718 | 134600 | 26075696850 | 43350 | 43400 | 43400 | 43350 | 392 |
| 350 | 20230718 | 134500 | 26058702200 | 43400 | 43350 | 43400 | 43350 | 755 |
| 351 | 20230718 | 134400 | 26025954900 | 43400 | 43400 | 43450 | 43350 | 447 |
| 352 | 20230718 | 134300 | 26006546850 | 43400 | 43450 | 43450 | 43400 | 251 |
| 353 | 20230718 | 134200 | 25995650500 | 43400 | 43400 | 43650 | 43400 | 62 |
| 354 | 20230718 | 134100 | 25992958600 | 43400 | 43350 | 43400 | 43350 | 444 |
| 355 | 20230718 | 134000 | 25973690450 | 43350 | 43450 | 43650 | 43350 | 289 |
| 356 | 20230718 | 133900 | 25961143900 | 43450 | 43300 | 44300 | 43300 | 1731 |
| 357 | 20230718 | 133800 | 25885702450 | 43300 | 43350 | 43400 | 43250 | 838 |
| 358 | 20230718 | 133700 | 25849395100 | 43400 | 43350 | 43400 | 43350 | 108 |
| 359 | 20230718 | 133600 | 25844712350 | 43350 | 43350 | 43450 | 43350 | 301 |
| 360 | 20230718 | 133500 | 25831648750 | 43350 | 43400 | 43400 | 43350 | 425 |
| 361 | 20230718 | 133400 | 25813215500 | 43350 | 43500 | 43500 | 43350 | 879 |
| 362 | 20230718 | 133300 | 25775056950 | 43450 | 43650 | 43650 | 43450 | 370 |
| 363 | 20230718 | 133200 | 25758949850 | 43650 | 43700 | 43700 | 43550 | 334 |
| 364 | 20230718 | 133100 | 25744384250 | 43650 | 43750 | 43750 | 43600 | 8660 |
| 365 | 20230718 | 133000 | 25366008550 | 43750 | 43700 | 43800 | 43700 | 1017 |
| 366 | 20230718 | 132900 | 25321539900 | 43700 | 43700 | 43750 | 43700 | 540 |
| 367 | 20230718 | 132800 | 25297917050 | 43750 | 43850 | 43850 | 43700 | 622 |
| 368 | 20230718 | 132700 | 25270703200 | 43850 | 43950 | 44000 | 43850 | 109 |
| 369 | 20230718 | 132600 | 25265918850 | 43850 | 43700 | 44000 | 43700 | 2278 |
| 370 | 20230718 | 132500 | 25165891950 | 43700 | 43550 | 43700 | 43550 | 649 |
| 371 | 20230718 | 132400 | 25137601650 | 43550 | 43550 | 43600 | 43550 | 53 |
| 372 | 20230718 | 132300 | 25135291500 | 43600 | 43600 | 43600 | 43450 | 1183 |
| 373 | 20230718 | 132200 | 25083747150 | 43450 | 43300 | 43600 | 43250 | 1247 |
| 374 | 20230718 | 132100 | 25029693750 | 43350 | 43500 | 43500 | 43350 | 785 |
| 375 | 20230718 | 132000 | 24995627500 | 43450 | 43500 | 43550 | 43450 | 147 |
| 376 | 20230718 | 131900 | 24989231800 | 43550 | 43600 | 43600 | 43550 | 485 |
| 377 | 20230718 | 131800 | 24968109100 | 43550 | 43650 | 43650 | 43550 | 177 |
| 378 | 20230718 | 131700 | 24960391900 | 43650 | 43600 | 43650 | 43600 | 78 |
| 379 | 20230718 | 131600 | 24956988300 | 43650 | 43650 | 43650 | 43600 | 364 |
| 380 | 20230718 | 131500 | 24941105050 | 43650 | 43650 | 43700 | 43650 | 149 |
| 381 | 20230718 | 131400 | 24934596100 | 43700 | 43600 | 43700 | 43600 | 361 |
| 382 | 20230718 | 131300 | 24918855800 | 43600 | 43600 | 43600 | 43400 | 442 |
| 383 | 20230718 | 131200 | 24899592050 | 43600 | 43350 | 43600 | 43300 | 5248 |
| 384 | 20230718 | 131100 | 24672028900 | 43350 | 43350 | 43400 | 43250 | 1330 |
| 385 | 20230718 | 131000 | 24614456500 | 43200 | 43450 | 43450 | 43200 | 3634 |
| 386 | 20230718 | 130900 | 24457113550 | 43450 | 43450 | 43450 | 43400 | 376 |
| 387 | 20230718 | 130800 | 24440787650 | 43500 | 43450 | 43500 | 43450 | 198 |
| 388 | 20230718 | 130700 | 24432177900 | 43450 | 43450 | 43500 | 43450 | 398 |
| 389 | 20230718 | 130600 | 24414882550 | 43500 | 43500 | 43500 | 43450 | 522 |
| 390 | 20230718 | 130500 | 24392176850 | 43500 | 43600 | 43600 | 43500 | 175 |
| 391 | 20230718 | 130400 | 24384554850 | 43600 | 43650 | 43650 | 43550 | 221 |
| 392 | 20230718 | 130300 | 24374915750 | 43600 | 43700 | 43700 | 43600 | 137 |
| 393 | 20230718 | 130200 | 24368936200 | 43650 | 43600 | 43700 | 43600 | 538 |
| 394 | 20230718 | 130100 | 24345459800 | 43650 | 43700 | 43700 | 43600 | 471 |
| 395 | 20230718 | 130000 | 24324910000 | 43650 | 43700 | 43800 | 43650 | 1163 |
| 396 | 20230718 | 125900 | 24274057950 | 43750 | 43750 | 43750 | 43700 | 86 |
| 397 | 20230718 | 125800 | 24270295700 | 43750 | 43800 | 43850 | 43750 | 538 |
| 398 | 20230718 | 125700 | 24246732550 | 43800 | 43850 | 43850 | 43800 | 446 |
| 399 | 20230718 | 125600 | 24227189700 | 43800 | 43850 | 43850 | 43800 | 810 |
| 400 | 20230718 | 125500 | 24191709100 | 43850 | 43850 | 43850 | 43800 | 370 |
| 401 | 20230718 | 125400 | 24175486950 | 43850 | 43850 | 43900 | 43850 | 713 |
| 402 | 20230718 | 125300 | 24144218850 | 43900 | 43900 | 43900 | 43850 | 758 |
| 403 | 20230718 | 125200 | 24110961150 | 43900 | 43850 | 43950 | 43850 | 561 |
| 404 | 20230718 | 125100 | 24086319550 | 43850 | 43900 | 44000 | 43850 | 391 |
| 405 | 20230718 | 125000 | 24069162750 | 43900 | 43950 | 44000 | 43900 | 328 |
| 406 | 20230718 | 124900 | 24054754800 | 43950 | 44000 | 44000 | 43900 | 1934 |
| 407 | 20230718 | 124800 | 23969754500 | 43950 | 44000 | 44050 | 43950 | 714 |
| 408 | 20230718 | 124700 | 23938367650 | 44000 | 43950 | 44050 | 43950 | 567 |
| 409 | 20230718 | 124600 | 23913424750 | 44000 | 43950 | 44000 | 43950 | 793 |
| 410 | 20230718 | 124500 | 23878561300 | 44000 | 44200 | 44250 | 44000 | 1839 |
| 411 | 20230718 | 124400 | 23797348450 | 44200 | 44050 | 44250 | 44050 | 1563 |
| 412 | 20230718 | 124300 | 23728369750 | 44100 | 43950 | 44100 | 43950 | 1382 |
| 413 | 20230718 | 124200 | 23667504450 | 44000 | 43900 | 44000 | 43850 | 1476 |
| 414 | 20230718 | 124100 | 23602646500 | 43950 | 43700 | 43950 | 43650 | 2665 |
| 415 | 20230718 | 124000 | 23485836550 | 43750 | 43750 | 43800 | 43600 | 1604 |
| 416 | 20230718 | 123900 | 23415672600 | 43750 | 43500 | 43800 | 43500 | 1608 |
| 417 | 20230718 | 123800 | 23345470300 | 43450 | 43350 | 43450 | 43300 | 968 |
| 418 | 20230718 | 123700 | 23303488900 | 43350 | 43300 | 43350 | 43250 | 575 |
| 419 | 20230718 | 123600 | 23278585750 | 43350 | 43300 | 43350 | 43300 | 290 |
| 420 | 20230718 | 123500 | 23266020750 | 43300 | 43300 | 43300 | 43200 | 908 |
| 421 | 20230718 | 123400 | 23226714850 | 43250 | 43200 | 43300 | 43200 | 388 |
| 422 | 20230718 | 123300 | 23209921850 | 43150 | 42900 | 43200 | 42900 | 2845 |
| 423 | 20230718 | 123200 | 23087612000 | 42900 | 43000 | 43000 | 42900 | 2296 |
| 424 | 20230718 | 123100 | 22989035300 | 43050 | 43050 | 43050 | 43000 | 406 |
| 425 | 20230718 | 123000 | 22971572850 | 43050 | 43000 | 43050 | 43000 | 699 |
| 426 | 20230718 | 122900 | 22941511300 | 43000 | 43050 | 43100 | 43000 | 264 |
| 427 | 20230718 | 122800 | 22930145200 | 43050 | 43100 | 43150 | 43050 | 456 |
| 428 | 20230718 | 122700 | 22910505850 | 43100 | 43100 | 43150 | 43100 | 730 |
| 429 | 20230718 | 122600 | 22879037200 | 43100 | 43100 | 43150 | 43050 | 482 |
| 430 | 20230718 | 122500 | 22858277400 | 43100 | 43150 | 43200 | 43100 | 2281 |
| 431 | 20230718 | 122400 | 22759950750 | 43200 | 43150 | 43200 | 43100 | 708 |
| 432 | 20230718 | 122300 | 22729408150 | 43150 | 43150 | 43200 | 43100 | 481 |
| 433 | 20230718 | 122200 | 22708653200 | 43200 | 43200 | 43250 | 43150 | 713 |
| 434 | 20230718 | 122100 | 22677860700 | 43200 | 43250 | 43300 | 43200 | 234 |
| 435 | 20230718 | 122000 | 22667736700 | 43250 | 43250 | 43300 | 43250 | 253 |
| 436 | 20230718 | 121900 | 22656793900 | 43250 | 43200 | 43250 | 43150 | 191 |
| 437 | 20230718 | 121800 | 22648540350 | 43200 | 43000 | 43200 | 43000 | 1309 |
| 438 | 20230718 | 121700 | 22592221000 | 43000 | 42950 | 43000 | 42950 | 1153 |
| 439 | 20230718 | 121600 | 22542675700 | 42950 | 43000 | 43000 | 42950 | 998 |
| 440 | 20230718 | 121500 | 22499777150 | 43000 | 43050 | 43050 | 43000 | 1077 |
| 441 | 20230718 | 121400 | 22453455100 | 43050 | 43050 | 43100 | 43000 | 1515 |
| 442 | 20230718 | 121300 | 22388239250 | 43050 | 43350 | 43350 | 43050 | 1911 |
| 443 | 20230718 | 121200 | 22305847200 | 43200 | 43300 | 43350 | 43150 | 1754 |
| 444 | 20230718 | 121100 | 22229976900 | 43350 | 43300 | 43350 | 43300 | 95 |
| 445 | 20230718 | 121000 | 22225862600 | 43300 | 43200 | 43350 | 43200 | 507 |
| 446 | 20230718 | 120900 | 22203947300 | 43200 | 43200 | 43200 | 43150 | 1089 |
| 447 | 20230718 | 120800 | 22156917200 | 43200 | 43200 | 43200 | 43150 | 438 |
| 448 | 20230718 | 120700 | 22138007300 | 43150 | 43150 | 43200 | 43100 | 1431 |
| 449 | 20230718 | 120600 | 22076256950 | 43100 | 43150 | 43150 | 43100 | 1020 |
| 450 | 20230718 | 120500 | 22032262650 | 43150 | 43200 | 43250 | 43150 | 1226 |
| 451 | 20230718 | 120400 | 21979344200 | 43200 | 43250 | 43250 | 43150 | 160 |
| 452 | 20230718 | 120300 | 21972433800 | 43150 | 43250 | 43250 | 43150 | 698 |
| 453 | 20230718 | 120200 | 21942282100 | 43300 | 43300 | 43300 | 43250 | 489 |
| 454 | 20230718 | 120100 | 21921123450 | 43300 | 43300 | 43350 | 43250 | 257 |
| 455 | 20230718 | 120000 | 21909989150 | 43350 | 43300 | 43350 | 43250 | 199 |
| 456 | 20230718 | 115900 | 21901371100 | 43300 | 43200 | 43350 | 43200 | 247 |
| 457 | 20230718 | 115800 | 21890677450 | 43150 | 43300 | 43350 | 43150 | 3106 |
| 458 | 20230718 | 115700 | 21756326850 | 43250 | 43300 | 43350 | 43250 | 648 |
| 459 | 20230718 | 115600 | 21728273150 | 43300 | 43350 | 43350 | 43250 | 1191 |
| 460 | 20230718 | 115500 | 21676707400 | 43300 | 43400 | 43400 | 43300 | 362 |
| 461 | 20230718 | 115400 | 21661014050 | 43400 | 43300 | 43450 | 43300 | 837 |
| 462 | 20230718 | 115300 | 21624734050 | 43350 | 43400 | 43400 | 43300 | 527 |
| 463 | 20230718 | 115200 | 21601895950 | 43400 | 43450 | 43550 | 43400 | 616 |
| 464 | 20230718 | 115100 | 21575130000 | 43450 | 43300 | 43500 | 43300 | 4996 |
| 465 | 20230718 | 115000 | 21358559050 | 43350 | 43450 | 43500 | 43300 | 1003 |
| 466 | 20230718 | 114900 | 21315064650 | 43450 | 43500 | 43500 | 43450 | 426 |
| 467 | 20230718 | 114800 | 21296538400 | 43550 | 43500 | 43550 | 43500 | 85 |
| 468 | 20230718 | 114700 | 21292837750 | 43500 | 43550 | 43600 | 43500 | 735 |
| 469 | 20230718 | 114600 | 21260836350 | 43600 | 43650 | 43650 | 43550 | 1820 |
| 470 | 20230718 | 114500 | 21181495650 | 43650 | 43700 | 43700 | 43650 | 189 |
| 471 | 20230718 | 114400 | 21173245050 | 43650 | 43650 | 43700 | 43600 | 1780 |
| 472 | 20230718 | 114300 | 21095589700 | 43700 | 43750 | 43750 | 43700 | 1206 |
| 473 | 20230718 | 114200 | 21042833850 | 43750 | 43850 | 43850 | 43750 | 280 |
| 474 | 20230718 | 114100 | 21030574900 | 43900 | 44000 | 44000 | 43750 | 1052 |
| 475 | 20230718 | 114000 | 20984425450 | 43950 | 43950 | 44000 | 43950 | 64 |
| 476 | 20230718 | 113900 | 20981612550 | 43950 | 44050 | 44050 | 43950 | 418 |
| 477 | 20230718 | 113800 | 20963220400 | 44000 | 43800 | 44000 | 43800 | 658 |
| 478 | 20230718 | 113700 | 20934345500 | 43850 | 43750 | 43850 | 43700 | 449 |
| 479 | 20230718 | 113600 | 20914679150 | 43750 | 43550 | 43750 | 43550 | 2257 |
| 480 | 20230718 | 113500 | 20816140550 | 43600 | 43600 | 43650 | 43600 | 543 |
| 481 | 20230718 | 113400 | 20792459750 | 43650 | 43700 | 43700 | 43600 | 755 |
| 482 | 20230718 | 113300 | 20759496800 | 43700 | 43750 | 43750 | 43700 | 378 |
| 483 | 20230718 | 113200 | 20742972450 | 43700 | 43850 | 43900 | 43700 | 1277 |
| 484 | 20230718 | 113100 | 20687119350 | 43850 | 43800 | 43900 | 43800 | 513 |
| 485 | 20230718 | 113000 | 20664607450 | 43850 | 43850 | 43900 | 43800 | 1099 |
| 486 | 20230718 | 112900 | 20616414800 | 43850 | 43900 | 43950 | 43700 | 849 |
| 487 | 20230718 | 112800 | 20579239800 | 43950 | 43700 | 44000 | 43650 | 867 |
| 488 | 20230718 | 112700 | 20541301950 | 43600 | 43500 | 43750 | 43450 | 3233 |
| 489 | 20230718 | 112600 | 20400484950 | 43500 | 43600 | 43600 | 43450 | 1194 |
| 490 | 20230718 | 112500 | 20348525600 | 43600 | 43650 | 43750 | 43550 | 1161 |
| 491 | 20230718 | 112400 | 20297882600 | 43600 | 43650 | 43750 | 43550 | 2212 |
| 492 | 20230718 | 112300 | 20201347400 | 43700 | 43850 | 43850 | 43700 | 1589 |
| 493 | 20230718 | 112200 | 20131825450 | 44000 | 44000 | 44050 | 43900 | 5728 |
| 494 | 20230718 | 112100 | 19880047800 | 44000 | 44000 | 44050 | 44000 | 224 |
| 495 | 20230718 | 112000 | 19870188600 | 44050 | 44050 | 44050 | 44000 | 391 |
| 496 | 20230718 | 111900 | 19852976300 | 44000 | 44000 | 44050 | 44000 | 1205 |
| 497 | 20230718 | 111800 | 19799938150 | 44000 | 44050 | 44050 | 44000 | 588 |
| 498 | 20230718 | 111700 | 19774056850 | 44000 | 44200 | 44200 | 44000 | 629 |
| 499 | 20230718 | 111600 | 19746350000 | 44200 | 43850 | 44200 | 43750 | 1741 |
| 500 | 20230718 | 111500 | 19669907150 | 43900 | 43900 | 43900 | 43850 | 437 |
| 501 | 20230718 | 111400 | 19650731650 | 43850 | 43850 | 43900 | 43700 | 966 |
| 502 | 20230718 | 111300 | 19608420600 | 43850 | 43950 | 43950 | 43800 | 3151 |
| 503 | 20230718 | 111200 | 19470137150 | 43950 | 44150 | 44200 | 43950 | 3767 |
| 504 | 20230718 | 111100 | 19304185300 | 44200 | 44300 | 44500 | 44200 | 2233 |
| 505 | 20230718 | 111000 | 19205330150 | 44250 | 44300 | 44300 | 44250 | 1637 |
| 506 | 20230718 | 110900 | 19132842000 | 44300 | 44350 | 44500 | 44300 | 351 |
| 507 | 20230718 | 110800 | 19117273900 | 44500 | 44250 | 44500 | 44250 | 2573 |
| 508 | 20230718 | 110700 | 19003152450 | 44300 | 44450 | 44500 | 44250 | 1224 |
| 509 | 20230718 | 110600 | 18948862200 | 44450 | 44500 | 44550 | 44450 | 1427 |
| 510 | 20230718 | 110500 | 18885364050 | 44500 | 44550 | 44600 | 44500 | 1424 |
| 511 | 20230718 | 110400 | 18821923950 | 44550 | 44600 | 44600 | 44550 | 540 |
| 512 | 20230718 | 110300 | 18797859650 | 44600 | 44550 | 44600 | 44550 | 1126 |
| 513 | 20230718 | 110200 | 18747686950 | 44600 | 44600 | 44650 | 44600 | 1429 |
| 514 | 20230718 | 110100 | 18683952350 | 44600 | 44750 | 44800 | 44600 | 2676 |
| 515 | 20230718 | 110000 | 18564405700 | 44750 | 44750 | 44850 | 44750 | 1386 |
| 516 | 20230718 | 105900 | 18502380300 | 44750 | 44850 | 44850 | 44750 | 640 |
| 517 | 20230718 | 105800 | 18473708800 | 44800 | 44950 | 44950 | 44800 | 203 |
| 518 | 20230718 | 105700 | 18464599600 | 44950 | 44800 | 44950 | 44800 | 1062 |
| 519 | 20230718 | 105600 | 18416986250 | 44800 | 44950 | 45000 | 44800 | 801 |
| 520 | 20230718 | 105500 | 18381045850 | 44750 | 44650 | 44900 | 44650 | 1718 |
| 521 | 20230718 | 105400 | 18304167600 | 44650 | 44650 | 44700 | 44650 | 868 |
| 522 | 20230718 | 105300 | 18265400750 | 44600 | 44750 | 44800 | 44600 | 1970 |
| 523 | 20230718 | 105200 | 18177364950 | 44750 | 44800 | 44800 | 44600 | 2760 |
| 524 | 20230718 | 105100 | 18054027150 | 44800 | 44900 | 45000 | 44750 | 1622 |
| 525 | 20230718 | 105000 | 17981301650 | 44950 | 45000 | 45050 | 44900 | 2338 |
| 526 | 20230718 | 104900 | 17876147700 | 45000 | 45050 | 45100 | 45000 | 3417 |
| 527 | 20230718 | 104800 | 17722300950 | 45000 | 45100 | 45150 | 45000 | 744 |
| 528 | 20230718 | 104700 | 17688754550 | 45100 | 45150 | 45150 | 45100 | 364 |
| 529 | 20230718 | 104600 | 17672330100 | 45200 | 45200 | 45200 | 45100 | 682 |
| 530 | 20230718 | 104500 | 17641559900 | 45200 | 45000 | 45200 | 45000 | 886 |
| 531 | 20230718 | 104400 | 17601608400 | 45050 | 45050 | 45050 | 45000 | 1038 |
| 532 | 20230718 | 104300 | 17554897100 | 45050 | 45100 | 45150 | 45000 | 711 |
| 533 | 20230718 | 104200 | 17522857950 | 45100 | 45050 | 45150 | 45000 | 1287 |
| 534 | 20230718 | 104100 | 17464853400 | 45050 | 45050 | 45100 | 45050 | 1096 |
| 535 | 20230718 | 104000 | 17415477050 | 45050 | 45200 | 45300 | 45050 | 2780 |
| 536 | 20230718 | 103900 | 17289904350 | 45200 | 45100 | 45250 | 45100 | 397 |
| 537 | 20230718 | 103800 | 17271970950 | 45300 | 45200 | 45300 | 45050 | 2676 |
| 538 | 20230718 | 103700 | 17151214050 | 45300 | 45550 | 45550 | 45300 | 2132 |
| 539 | 20230718 | 103600 | 17054406300 | 45550 | 45600 | 45700 | 45550 | 469 |
| 540 | 20230718 | 103500 | 17033015200 | 45600 | 46000 | 46000 | 45600 | 3042 |
| 541 | 20230718 | 103400 | 16893295850 | 46000 | 46200 | 46200 | 46000 | 366 |
| 542 | 20230718 | 103300 | 16876426500 | 46000 | 46450 | 46450 | 46000 | 3440 |
| 543 | 20230718 | 103200 | 16717710450 | 46450 | 46450 | 46500 | 46400 | 3090 |
| 544 | 20230718 | 103100 | 16574166650 | 46400 | 46200 | 46400 | 46150 | 1986 |
| 545 | 20230718 | 103000 | 16482276800 | 46250 | 46250 | 46350 | 46150 | 757 |
| 546 | 20230718 | 102900 | 16447288100 | 46300 | 46400 | 46550 | 46300 | 3815 |
| 547 | 20230718 | 102800 | 16269988500 | 46300 | 46300 | 46550 | 46250 | 3624 |
| 548 | 20230718 | 102700 | 16101779450 | 46300 | 46450 | 46450 | 46250 | 1495 |
| 549 | 20230718 | 102600 | 16032547550 | 46500 | 46150 | 46700 | 46100 | 6044 |
| 550 | 20230718 | 102500 | 15751658600 | 46100 | 45600 | 46100 | 45600 | 1744 |
| 551 | 20230718 | 102400 | 15671605350 | 45700 | 45450 | 45700 | 45450 | 544 |
| 552 | 20230718 | 102300 | 15646776100 | 45600 | 45250 | 45600 | 45100 | 2630 |
| 553 | 20230718 | 102200 | 15527731950 | 45200 | 45300 | 45300 | 45200 | 9118 |
| 554 | 20230718 | 102100 | 15115278850 | 45300 | 45350 | 45350 | 45300 | 1571 |
| 555 | 20230718 | 102000 | 15044090550 | 45350 | 45400 | 45500 | 45350 | 3502 |
| 556 | 20230718 | 101900 | 14885107950 | 45350 | 45450 | 45450 | 45350 | 3258 |
| 557 | 20230718 | 101800 | 14737076500 | 45450 | 45550 | 45550 | 45400 | 2959 |
| 558 | 20230718 | 101700 | 14602502250 | 45550 | 45850 | 45850 | 45550 | 1669 |
| 559 | 20230718 | 101600 | 14526203600 | 45900 | 45950 | 45950 | 45800 | 549 |
| 560 | 20230718 | 101500 | 14501045300 | 45950 | 45600 | 45950 | 45500 | 3159 |
| 561 | 20230718 | 101400 | 14356706250 | 45600 | 45700 | 45700 | 45550 | 1057 |
| 562 | 20230718 | 101300 | 14308512700 | 45700 | 45700 | 45750 | 45550 | 1823 |
| 563 | 20230718 | 101200 | 14225264500 | 45700 | 45950 | 46000 | 45600 | 3820 |
| 564 | 20230718 | 101100 | 14050444750 | 45950 | 46500 | 46500 | 45950 | 8272 |
| 565 | 20230718 | 101000 | 13668616750 | 46350 | 46600 | 46600 | 46350 | 4109 |
| 566 | 20230718 | 100900 | 13477564350 | 46550 | 46900 | 46950 | 46550 | 4268 |
| 567 | 20230718 | 100800 | 13278075850 | 46950 | 46900 | 47000 | 46850 | 7165 |
| 568 | 20230718 | 100700 | 12941748200 | 46900 | 46500 | 46900 | 46500 | 3501 |
| 569 | 20230718 | 100600 | 12778043300 | 46500 | 46500 | 46650 | 46350 | 3493 |
| 570 | 20230718 | 100500 | 12615651250 | 46500 | 46700 | 46900 | 46450 | 3304 |
| 571 | 20230718 | 100400 | 12461393250 | 46700 | 46850 | 46950 | 46450 | 12946 |
| 572 | 20230718 | 100300 | 11855356150 | 46850 | 46000 | 46900 | 45950 | 16945 |
| 573 | 20230718 | 100200 | 11069936800 | 45950 | 45750 | 45950 | 45600 | 9797 |
| 574 | 20230718 | 100100 | 10621075800 | 45700 | 45600 | 45750 | 45550 | 2678 |
| 575 | 20230718 | 100000 | 10498753150 | 45650 | 45500 | 45650 | 45450 | 999 |
| 576 | 20230718 | 095900 | 10453209950 | 45500 | 45500 | 45600 | 45500 | 987 |
| 577 | 20230718 | 095800 | 10408231650 | 45500 | 45350 | 45650 | 45350 | 1814 |
| 578 | 20230718 | 095700 | 10325795300 | 45350 | 45450 | 45450 | 45350 | 1822 |
| 579 | 20230718 | 095600 | 10243099050 | 45450 | 45450 | 45500 | 45400 | 519 |
| 580 | 20230718 | 095500 | 10219531600 | 45400 | 45550 | 45550 | 45400 | 3432 |
| 581 | 20230718 | 095400 | 10063294600 | 45500 | 45500 | 45750 | 45500 | 768 |
| 582 | 20230718 | 095300 | 10028296350 | 45500 | 45700 | 45800 | 45450 | 579 |
| 583 | 20230718 | 095200 | 10001925850 | 45850 | 45750 | 45850 | 45700 | 1984 |
| 584 | 20230718 | 095100 | 9911097600 | 45800 | 45900 | 45950 | 45800 | 3884 |
| 585 | 20230718 | 095000 | 9732894600 | 45950 | 45600 | 45950 | 45600 | 5634 |
| 586 | 20230718 | 094900 | 9474635350 | 45600 | 45400 | 45600 | 45300 | 6132 |
| 587 | 20230718 | 094800 | 9195797950 | 45400 | 45400 | 45450 | 45400 | 1173 |
| 588 | 20230718 | 094700 | 9142522650 | 45400 | 45250 | 45400 | 45200 | 1419 |
| 589 | 20230718 | 094600 | 9078205400 | 45250 | 44950 | 45250 | 44950 | 1694 |
| 590 | 20230718 | 094500 | 9001946800 | 44900 | 45000 | 45000 | 44900 | 692 |
| 591 | 20230718 | 094400 | 8970818050 | 45000 | 45300 | 45300 | 45000 | 683 |
| 592 | 20230718 | 094300 | 8940026600 | 45350 | 44950 | 45350 | 44900 | 484 |
| 593 | 20230718 | 094200 | 8918228050 | 44800 | 44700 | 45000 | 44700 | 2756 |
| 594 | 20230718 | 094100 | 8794678400 | 44700 | 44800 | 44850 | 44650 | 2229 |
| 595 | 20230718 | 094000 | 8694896900 | 44800 | 44950 | 44950 | 44800 | 3125 |
| 596 | 20230718 | 093900 | 8554807450 | 44900 | 45100 | 45300 | 44800 | 2239 |
| 597 | 20230718 | 093800 | 8454131400 | 45150 | 45400 | 45400 | 45150 | 1316 |
| 598 | 20230718 | 093700 | 8394524350 | 45400 | 45400 | 45500 | 45300 | 315 |
| 599 | 20230718 | 093600 | 8380229250 | 45300 | 45250 | 45450 | 45250 | 1486 |
| 600 | 20230718 | 093500 | 8312894950 | 45250 | 45300 | 45350 | 45150 | 1942 |
| 601 | 20230718 | 093400 | 8224960700 | 45300 | 45350 | 45500 | 45300 | 751 |
| 602 | 20230718 | 093300 | 8190931800 | 45500 | 45500 | 45600 | 45300 | 2011 |
| 603 | 20230718 | 093200 | 8099485500 | 45550 | 45300 | 45750 | 45300 | 6046 |
| 604 | 20230718 | 093100 | 7824319500 | 45300 | 45100 | 45300 | 45050 | 2437 |
| 605 | 20230718 | 093000 | 7714234550 | 45000 | 45000 | 45000 | 44800 | 1545 |
| 606 | 20230718 | 092900 | 7644862100 | 45000 | 45000 | 45000 | 44650 | 6071 |
| 607 | 20230718 | 092800 | 7373250950 | 44900 | 45300 | 45450 | 44900 | 4916 |
| 608 | 20230718 | 092700 | 7151390800 | 45250 | 45550 | 45600 | 45250 | 3866 |
| 609 | 20230718 | 092600 | 6975609950 | 45550 | 45250 | 45600 | 45250 | 2615 |
| 610 | 20230718 | 092500 | 6856689350 | 45200 | 45550 | 45550 | 45200 | 2517 |
| 611 | 20230718 | 092400 | 6742448650 | 45550 | 45550 | 45650 | 45100 | 2584 |
| 612 | 20230718 | 092300 | 6624979350 | 45500 | 45050 | 45550 | 44850 | 4342 |
| 613 | 20230718 | 092200 | 6429111750 | 45250 | 45800 | 45900 | 45050 | 6153 |
| 614 | 20230718 | 092100 | 6149075800 | 45800 | 45550 | 46200 | 45500 | 13598 |
| 615 | 20230718 | 092000 | 5524188200 | 45500 | 45400 | 45550 | 45300 | 7392 |
| 616 | 20230718 | 091900 | 5188539100 | 45400 | 45100 | 45400 | 44850 | 5421 |
| 617 | 20230718 | 091800 | 4943843250 | 45100 | 44750 | 45400 | 44750 | 7031 |
| 618 | 20230718 | 091700 | 4627401950 | 44750 | 44350 | 44750 | 44250 | 4856 |
| 619 | 20230718 | 091600 | 4411133050 | 44400 | 44200 | 44400 | 44100 | 2181 |
| 620 | 20230718 | 091500 | 4314569800 | 44150 | 44050 | 44150 | 44000 | 3681 |
| 621 | 20230718 | 091400 | 4152304450 | 44000 | 44050 | 44150 | 43950 | 3527 |
| 622 | 20230718 | 091300 | 3997061800 | 44050 | 44100 | 44200 | 44000 | 7898 |
| 623 | 20230718 | 091200 | 3648878250 | 44050 | 44000 | 44050 | 43800 | 2428 |
| 624 | 20230718 | 091100 | 3542143650 | 44000 | 43400 | 44100 | 43350 | 3982 |
| 625 | 20230718 | 091000 | 3367931000 | 43500 | 43500 | 43500 | 43350 | 2671 |
| 626 | 20230718 | 090900 | 3251956200 | 43500 | 42800 | 43600 | 42750 | 3260 |
| 627 | 20230718 | 090800 | 3111086250 | 42800 | 42700 | 42800 | 42600 | 1049 |
| 628 | 20230718 | 090700 | 3066249700 | 42700 | 42750 | 42850 | 42500 | 1301 |
| 629 | 20230718 | 090600 | 3010841050 | 42800 | 42800 | 42850 | 42450 | 8176 |
| 630 | 20230718 | 090500 | 2662419300 | 42850 | 43200 | 43350 | 42800 | 5255 |
| 631 | 20230718 | 090400 | 2436665300 | 43200 | 43700 | 43700 | 43100 | 4544 |
| 632 | 20230718 | 090300 | 2240022100 | 43400 | 43650 | 43650 | 43350 | 8621 |
| 633 | 20230718 | 090200 | 1865341750 | 43650 | 44200 | 44300 | 43650 | 16434 |
| 634 | 20230718 | 090100 | 1142938850 | 44200 | 44350 | 44450 | 44200 | 8958 |
| 635 | 20230718 | 090000 | 745470700 | 44200 | 44100 | 44450 | 44000 | 16768 |