34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 193600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 16950 |
| 3 | 20231010 | 193500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 4 | 20231010 | 193400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 5 | 20231010 | 193300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 6 | 20231010 | 193200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 7 | 20231010 | 193100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 8 | 20231010 | 193000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 9 | 20231010 | 192900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 10 | 20231010 | 192800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 11 | 20231010 | 192700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 12 | 20231010 | 192600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 13 | 20231010 | 192500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 14 | 20231010 | 192400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 15 | 20231010 | 192300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 16 | 20231010 | 192200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 17 | 20231010 | 192100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 18 | 20231010 | 192000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 19 | 20231010 | 191900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 20 | 20231010 | 191800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 21 | 20231010 | 191700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 22 | 20231010 | 191600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 23 | 20231010 | 191500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 24 | 20231010 | 191400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 25 | 20231010 | 191300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 26 | 20231010 | 191200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 27 | 20231010 | 191100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 28 | 20231010 | 191000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 29 | 20231010 | 190900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 30 | 20231010 | 190800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 31 | 20231010 | 190700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 32 | 20231010 | 190600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 16950 |
| 33 | 20231010 | 190500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 34 | 20231010 | 190400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 35 | 20231010 | 190300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 36 | 20231010 | 190200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 37 | 20231010 | 190100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 38 | 20231010 | 190000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 39 | 20231010 | 185900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 40 | 20231010 | 185800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 41 | 20231010 | 185700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 42 | 20231010 | 185600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 43 | 20231010 | 185500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 44 | 20231010 | 185400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 45 | 20231010 | 185300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 46 | 20231010 | 185200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 47 | 20231010 | 185100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 48 | 20231010 | 185000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 49 | 20231010 | 184900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 50 | 20231010 | 184800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 51 | 20231010 | 184700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 52 | 20231010 | 184600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 53 | 20231010 | 184500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 54 | 20231010 | 184400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 55 | 20231010 | 184300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 56 | 20231010 | 184200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 57 | 20231010 | 184100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 58 | 20231010 | 184000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 59 | 20231010 | 183900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 60 | 20231010 | 183800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 61 | 20231010 | 183700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 62 | 20231010 | 183600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 16950 |
| 63 | 20231010 | 183500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 64 | 20231010 | 183400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 65 | 20231010 | 183300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 66 | 20231010 | 183200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 67 | 20231010 | 183100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 68 | 20231010 | 183000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 69 | 20231010 | 182900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 70 | 20231010 | 182800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 71 | 20231010 | 182700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 72 | 20231010 | 182600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 73 | 20231010 | 182500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 74 | 20231010 | 182400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 75 | 20231010 | 182300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 76 | 20231010 | 182200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 77 | 20231010 | 182100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 78 | 20231010 | 182000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 79 | 20231010 | 181900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 80 | 20231010 | 181800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 81 | 20231010 | 181700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 82 | 20231010 | 181600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 83 | 20231010 | 181500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 84 | 20231010 | 181400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 85 | 20231010 | 181300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 86 | 20231010 | 181200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 87 | 20231010 | 181100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 88 | 20231010 | 181000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 89 | 20231010 | 180900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 90 | 20231010 | 180800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 91 | 20231010 | 180700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 92 | 20231010 | 180600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 16950 |
| 93 | 20231010 | 180500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 94 | 20231010 | 180400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 95 | 20231010 | 180300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 96 | 20231010 | 180200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 97 | 20231010 | 180100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 98 | 20231010 | 180000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 99 | 20231010 | 175900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 100 | 20231010 | 175800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 101 | 20231010 | 175700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 102 | 20231010 | 175600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 103 | 20231010 | 175500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 104 | 20231010 | 175400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 105 | 20231010 | 175300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 106 | 20231010 | 175200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 107 | 20231010 | 175100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 108 | 20231010 | 175000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 109 | 20231010 | 174900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 110 | 20231010 | 174800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 111 | 20231010 | 174700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 112 | 20231010 | 174600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 113 | 20231010 | 174500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 114 | 20231010 | 174400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 115 | 20231010 | 174300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 116 | 20231010 | 174200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 117 | 20231010 | 174100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 118 | 20231010 | 174000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 119 | 20231010 | 173900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 120 | 20231010 | 173800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 121 | 20231010 | 173700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 122 | 20231010 | 173600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 16950 |
| 123 | 20231010 | 173500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 124 | 20231010 | 173400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 125 | 20231010 | 173300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 126 | 20231010 | 173200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 127 | 20231010 | 173100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 128 | 20231010 | 173000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 129 | 20231010 | 172900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 130 | 20231010 | 172800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 131 | 20231010 | 172700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 132 | 20231010 | 172600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 133 | 20231010 | 172500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 134 | 20231010 | 172400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 135 | 20231010 | 172300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 136 | 20231010 | 172200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 137 | 20231010 | 172100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 138 | 20231010 | 172000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 139 | 20231010 | 171900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 140 | 20231010 | 171800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 141 | 20231010 | 171700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 142 | 20231010 | 171600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 143 | 20231010 | 171500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 144 | 20231010 | 171400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 145 | 20231010 | 171300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 146 | 20231010 | 171200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 147 | 20231010 | 171100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 148 | 20231010 | 171000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 149 | 20231010 | 170900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 150 | 20231010 | 170800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 151 | 20231010 | 170700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 152 | 20231010 | 170600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 16950 |
| 153 | 20231010 | 170500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 154 | 20231010 | 170400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 155 | 20231010 | 170300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 156 | 20231010 | 170200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 157 | 20231010 | 170100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 158 | 20231010 | 170000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 159 | 20231010 | 165900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 160 | 20231010 | 165800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 161 | 20231010 | 165700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 162 | 20231010 | 165600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 163 | 20231010 | 165500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 164 | 20231010 | 165400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 165 | 20231010 | 165300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 166 | 20231010 | 165200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 167 | 20231010 | 165100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 168 | 20231010 | 165000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 169 | 20231010 | 164900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 170 | 20231010 | 164800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 171 | 20231010 | 164700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 172 | 20231010 | 164600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 173 | 20231010 | 164500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 174 | 20231010 | 164400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 175 | 20231010 | 164300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 176 | 20231010 | 164200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 177 | 20231010 | 164100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 178 | 20231010 | 164000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 179 | 20231010 | 163900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 180 | 20231010 | 163800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 181 | 20231010 | 163700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 182 | 20231010 | 163600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 16950 |
| 183 | 20231010 | 163500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 184 | 20231010 | 163400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 185 | 20231010 | 163300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 186 | 20231010 | 163200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 187 | 20231010 | 163100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 188 | 20231010 | 163000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 189 | 20231010 | 162900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 190 | 20231010 | 162800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 191 | 20231010 | 162700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 192 | 20231010 | 162600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 193 | 20231010 | 162500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 194 | 20231010 | 162400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 195 | 20231010 | 162300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 196 | 20231010 | 162200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 197 | 20231010 | 162100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 198 | 20231010 | 162000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 199 | 20231010 | 161900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 200 | 20231010 | 161800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 201 | 20231010 | 161700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 202 | 20231010 | 161600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 203 | 20231010 | 161500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 204 | 20231010 | 161400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 205 | 20231010 | 161300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 206 | 20231010 | 161200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 207 | 20231010 | 161100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 208 | 20231010 | 161000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 209 | 20231010 | 160900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 210 | 20231010 | 160800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 211 | 20231010 | 160700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 212 | 20231010 | 160600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 16950 |
| 213 | 20231010 | 160500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 214 | 20231010 | 160400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 215 | 20231010 | 160300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 216 | 20231010 | 160200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 217 | 20231010 | 160100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 218 | 20231010 | 160000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 219 | 20231010 | 155900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 220 | 20231010 | 155800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 221 | 20231010 | 155700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 222 | 20231010 | 155600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 223 | 20231010 | 155500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 224 | 20231010 | 155400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 225 | 20231010 | 155300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 226 | 20231010 | 155200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 227 | 20231010 | 155100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 228 | 20231010 | 155000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 229 | 20231010 | 154900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 230 | 20231010 | 154800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 231 | 20231010 | 154700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 232 | 20231010 | 154600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 233 | 20231010 | 154500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 234 | 20231010 | 154400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 235 | 20231010 | 154300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 236 | 20231010 | 154200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 237 | 20231010 | 154100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 238 | 20231010 | 154000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 239 | 20231010 | 153900 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 240 | 20231010 | 153800 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 241 | 20231010 | 153700 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 242 | 20231010 | 153600 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 16950 |
| 243 | 20231010 | 153500 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 244 | 20231010 | 153400 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 245 | 20231010 | 153300 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 246 | 20231010 | 153200 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 247 | 20231010 | 153100 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 248 | 20231010 | 153000 | 12010786000 | 53900 | 53900 | 53900 | 53900 | 16950 |
| 249 | 20231010 | 152900 | 11097181000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 250 | 20231010 | 152800 | 11097181000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 251 | 20231010 | 152700 | 11097181000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 252 | 20231010 | 152600 | 11097181000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 253 | 20231010 | 152500 | 11097181000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 254 | 20231010 | 152400 | 11097181000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 255 | 20231010 | 152300 | 11097181000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 256 | 20231010 | 152200 | 11097181000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 257 | 20231010 | 152100 | 11097181000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 258 | 20231010 | 152000 | 11097181000 | 53900 | 53900 | 53900 | 53900 | 0 |
| 259 | 20231010 | 151900 | 11097181000 | 53900 | 53700 | 53900 | 53600 | 916 |
| 260 | 20231010 | 151800 | 11047979500 | 53700 | 53700 | 53800 | 53600 | 833 |
| 261 | 20231010 | 151700 | 11003242700 | 53800 | 53600 | 53800 | 53600 | 876 |
| 262 | 20231010 | 151600 | 10956207800 | 53700 | 53700 | 53800 | 53600 | 371 |
| 263 | 20231010 | 151500 | 10936284000 | 53700 | 53600 | 53800 | 53600 | 749 |
| 264 | 20231010 | 151400 | 10896054400 | 53700 | 53700 | 53700 | 53600 | 407 |
| 265 | 20231010 | 151300 | 10874224500 | 53700 | 53600 | 53700 | 53600 | 286 |
| 266 | 20231010 | 151200 | 10858880700 | 53700 | 53600 | 53800 | 53600 | 544 |
| 267 | 20231010 | 151100 | 10829690000 | 53600 | 53700 | 53700 | 53600 | 383 |
| 268 | 20231010 | 151000 | 10809147800 | 53600 | 53600 | 53700 | 53600 | 356 |
| 269 | 20231010 | 150900 | 10790058600 | 53600 | 53700 | 53700 | 53600 | 487 |
| 270 | 20231010 | 150800 | 10763938500 | 53700 | 53700 | 53700 | 53600 | 363 |
| 271 | 20231010 | 150700 | 10744468500 | 53600 | 53600 | 53700 | 53600 | 293 |
| 272 | 20231010 | 150600 | 10728760400 | 53600 | 53600 | 53700 | 53600 | 421 |
| 273 | 20231010 | 150500 | 10706183900 | 53600 | 53700 | 53700 | 53600 | 388 |
| 274 | 20231010 | 150400 | 10685373500 | 53600 | 53600 | 53700 | 53600 | 316 |
| 275 | 20231010 | 150300 | 10668429100 | 53700 | 53700 | 53700 | 53600 | 307 |
| 276 | 20231010 | 150200 | 10651967900 | 53600 | 53700 | 53700 | 53600 | 174 |
| 277 | 20231010 | 150100 | 10642636700 | 53600 | 53600 | 53700 | 53600 | 363 |
| 278 | 20231010 | 150000 | 10623173200 | 53600 | 53700 | 53700 | 53600 | 626 |
| 279 | 20231010 | 145900 | 10589568200 | 53700 | 53600 | 53700 | 53600 | 737 |
| 280 | 20231010 | 145800 | 10550016000 | 53600 | 53600 | 53700 | 53600 | 283 |
| 281 | 20231010 | 145700 | 10534836100 | 53700 | 53700 | 53700 | 53600 | 312 |
| 282 | 20231010 | 145600 | 10518106100 | 53700 | 53600 | 53700 | 53600 | 304 |
| 283 | 20231010 | 145500 | 10501805100 | 53700 | 53700 | 53800 | 53600 | 424 |
| 284 | 20231010 | 145400 | 10479042300 | 53800 | 53700 | 53800 | 53700 | 320 |
| 285 | 20231010 | 145300 | 10461849400 | 53700 | 53700 | 53800 | 53700 | 329 |
| 286 | 20231010 | 145200 | 10444175300 | 53700 | 53800 | 53900 | 53700 | 276 |
| 287 | 20231010 | 145100 | 10429343400 | 53800 | 53800 | 53800 | 53700 | 323 |
| 288 | 20231010 | 145000 | 10411976700 | 53800 | 53900 | 53900 | 53700 | 1073 |
| 289 | 20231010 | 144900 | 10354246800 | 53900 | 53700 | 53900 | 53700 | 666 |
| 290 | 20231010 | 144800 | 10318422800 | 53700 | 53700 | 53800 | 53700 | 221 |
| 291 | 20231010 | 144700 | 10306546500 | 53800 | 53800 | 53800 | 53700 | 172 |
| 292 | 20231010 | 144600 | 10297303900 | 53800 | 53800 | 53800 | 53700 | 321 |
| 293 | 20231010 | 144500 | 10280059700 | 53800 | 53800 | 53900 | 53700 | 267 |
| 294 | 20231010 | 144400 | 10265693900 | 53800 | 53800 | 53800 | 53700 | 135 |
| 295 | 20231010 | 144300 | 10258431900 | 53800 | 53700 | 53800 | 53700 | 225 |
| 296 | 20231010 | 144200 | 10246340500 | 53700 | 53600 | 53800 | 53600 | 1224 |
| 297 | 20231010 | 144100 | 10180526800 | 53700 | 53700 | 53700 | 53600 | 278 |
| 298 | 20231010 | 144000 | 10165610200 | 53600 | 53500 | 53700 | 53500 | 390 |
| 299 | 20231010 | 143900 | 10144703600 | 53500 | 53600 | 53600 | 53500 | 213 |
| 300 | 20231010 | 143800 | 10133300200 | 53600 | 53500 | 53600 | 53500 | 525 |
| 301 | 20231010 | 143700 | 10105173300 | 53600 | 53500 | 53600 | 53500 | 147 |
| 302 | 20231010 | 143600 | 10097306800 | 53500 | 53500 | 53600 | 53500 | 33 |
| 303 | 20231010 | 143500 | 10095540200 | 53600 | 53600 | 53600 | 53500 | 277 |
| 304 | 20231010 | 143400 | 10080711100 | 53600 | 53500 | 53600 | 53500 | 337 |
| 305 | 20231010 | 143300 | 10062666900 | 53600 | 53600 | 53600 | 53500 | 210 |
| 306 | 20231010 | 143200 | 10051411800 | 53600 | 53500 | 53600 | 53500 | 385 |
| 307 | 20231010 | 143100 | 10030799500 | 53600 | 53600 | 53700 | 53500 | 958 |
| 308 | 20231010 | 143000 | 9979447400 | 53600 | 53500 | 53600 | 53400 | 374 |
| 309 | 20231010 | 142900 | 9959436700 | 53500 | 53400 | 53500 | 53300 | 819 |
| 310 | 20231010 | 142800 | 9915714100 | 53300 | 53300 | 53400 | 53300 | 134 |
| 311 | 20231010 | 142700 | 9908571400 | 53400 | 53400 | 53400 | 53300 | 216 |
| 312 | 20231010 | 142600 | 9897054300 | 53400 | 53500 | 53500 | 53300 | 2876 |
| 313 | 20231010 | 142500 | 9743407400 | 53500 | 53500 | 53500 | 53500 | 89 |
| 314 | 20231010 | 142400 | 9738645900 | 53500 | 53500 | 53500 | 53400 | 274 |
| 315 | 20231010 | 142300 | 9723987800 | 53500 | 53400 | 53500 | 53400 | 1381 |
| 316 | 20231010 | 142200 | 9650117400 | 53400 | 53500 | 53500 | 53400 | 92 |
| 317 | 20231010 | 142100 | 9645198100 | 53500 | 53500 | 53500 | 53400 | 372 |
| 318 | 20231010 | 142000 | 9625309400 | 53500 | 53400 | 53500 | 53400 | 578 |
| 319 | 20231010 | 141900 | 9594404400 | 53400 | 53300 | 53400 | 53300 | 730 |
| 320 | 20231010 | 141800 | 9555435200 | 53300 | 53300 | 53400 | 53300 | 725 |
| 321 | 20231010 | 141700 | 9516745800 | 53200 | 53400 | 53400 | 53200 | 288 |
| 322 | 20231010 | 141600 | 9501395200 | 53300 | 53300 | 53300 | 53300 | 340 |
| 323 | 20231010 | 141500 | 9483273200 | 53300 | 53400 | 53400 | 53300 | 1038 |
| 324 | 20231010 | 141400 | 9427855700 | 53400 | 53400 | 53500 | 53400 | 20 |
| 325 | 20231010 | 141300 | 9426787500 | 53400 | 53500 | 53500 | 53400 | 178 |
| 326 | 20231010 | 141200 | 9417278500 | 53500 | 53600 | 53600 | 53400 | 1208 |
| 327 | 20231010 | 141100 | 9352660100 | 53500 | 53500 | 53600 | 53500 | 52 |
| 328 | 20231010 | 141000 | 9349876300 | 53600 | 53600 | 53600 | 53500 | 167 |
| 329 | 20231010 | 140900 | 9340937100 | 53600 | 53600 | 53600 | 53500 | 791 |
| 330 | 20231010 | 140800 | 9298607400 | 53600 | 53500 | 53600 | 53500 | 200 |
| 331 | 20231010 | 140700 | 9287904000 | 53600 | 53500 | 53600 | 53500 | 203 |
| 332 | 20231010 | 140600 | 9277031300 | 53600 | 53500 | 53600 | 53500 | 190 |
| 333 | 20231010 | 140500 | 9266864200 | 53600 | 53600 | 53600 | 53500 | 246 |
| 334 | 20231010 | 140400 | 9253693200 | 53500 | 53600 | 53600 | 53500 | 56 |
| 335 | 20231010 | 140300 | 9250692600 | 53500 | 53500 | 53600 | 53500 | 227 |
| 336 | 20231010 | 140200 | 9238542000 | 53500 | 53600 | 53600 | 53500 | 570 |
| 337 | 20231010 | 140100 | 9208003100 | 53600 | 53600 | 53600 | 53500 | 224 |
| 338 | 20231010 | 140000 | 9196010300 | 53600 | 53600 | 53600 | 53500 | 101 |
| 339 | 20231010 | 135900 | 9190597500 | 53600 | 53600 | 53600 | 53500 | 192 |
| 340 | 20231010 | 135800 | 9180319800 | 53600 | 53600 | 53600 | 53500 | 197 |
| 341 | 20231010 | 135700 | 9169774100 | 53500 | 53400 | 53600 | 53400 | 1648 |
| 342 | 20231010 | 135600 | 9081613600 | 53400 | 53400 | 53500 | 53400 | 20 |
| 343 | 20231010 | 135500 | 9080545400 | 53400 | 53400 | 53500 | 53400 | 128 |
| 344 | 20231010 | 135400 | 9073710100 | 53400 | 53400 | 53400 | 53400 | 178 |
| 345 | 20231010 | 135300 | 9064204900 | 53400 | 53500 | 53500 | 53400 | 18 |
| 346 | 20231010 | 135200 | 9063243500 | 53400 | 53500 | 53500 | 53400 | 159 |
| 347 | 20231010 | 135100 | 9054752800 | 53400 | 53500 | 53500 | 53400 | 393 |
| 348 | 20231010 | 135000 | 9033764200 | 53400 | 53400 | 53500 | 53400 | 176 |
| 349 | 20231010 | 134900 | 9024365600 | 53400 | 53400 | 53500 | 53400 | 14 |
| 350 | 20231010 | 134800 | 9023617900 | 53400 | 53400 | 53500 | 53400 | 354 |
| 351 | 20231010 | 134700 | 9004704300 | 53400 | 53400 | 53500 | 53400 | 381 |
| 352 | 20231010 | 134600 | 8984358600 | 53400 | 53400 | 53500 | 53400 | 130 |
| 353 | 20231010 | 134500 | 8977416500 | 53400 | 53400 | 53400 | 53400 | 9 |
| 354 | 20231010 | 134400 | 8976935900 | 53400 | 53400 | 53500 | 53400 | 144 |
| 355 | 20231010 | 134300 | 8969246100 | 53400 | 53500 | 53500 | 53400 | 133 |
| 356 | 20231010 | 134200 | 8962143800 | 53400 | 53400 | 53400 | 53400 | 11 |
| 357 | 20231010 | 134100 | 8961556400 | 53400 | 53400 | 53500 | 53400 | 523 |
| 358 | 20231010 | 134000 | 8933628000 | 53400 | 53400 | 53500 | 53400 | 604 |
| 359 | 20231010 | 133900 | 8901373200 | 53400 | 53400 | 53500 | 53400 | 752 |
| 360 | 20231010 | 133800 | 8861142500 | 53400 | 53400 | 53500 | 53400 | 43 |
| 361 | 20231010 | 133700 | 8858846100 | 53400 | 53400 | 53500 | 53300 | 252 |
| 362 | 20231010 | 133600 | 8845389100 | 53400 | 53300 | 53500 | 53300 | 200 |
| 363 | 20231010 | 133500 | 8834708500 | 53400 | 53400 | 53500 | 53400 | 279 |
| 364 | 20231010 | 133400 | 8819808200 | 53400 | 53400 | 53500 | 53400 | 23 |
| 365 | 20231010 | 133300 | 8818579900 | 53400 | 53600 | 53600 | 53400 | 630 |
| 366 | 20231010 | 133200 | 8784869500 | 53500 | 53500 | 53600 | 53500 | 194 |
| 367 | 20231010 | 133100 | 8774490300 | 53500 | 53700 | 53800 | 53500 | 1190 |
| 368 | 20231010 | 133000 | 8710680300 | 53700 | 53700 | 53700 | 53700 | 131 |
| 369 | 20231010 | 132900 | 8703645600 | 53700 | 53700 | 53800 | 53600 | 1309 |
| 370 | 20231010 | 132800 | 8633343400 | 53700 | 53600 | 53700 | 53600 | 159 |
| 371 | 20231010 | 132700 | 8624819400 | 53600 | 53600 | 53700 | 53600 | 46 |
| 372 | 20231010 | 132600 | 8622353000 | 53600 | 53600 | 53700 | 53600 | 149 |
| 373 | 20231010 | 132500 | 8614365500 | 53600 | 53600 | 53700 | 53600 | 535 |
| 374 | 20231010 | 132400 | 8585687200 | 53600 | 53600 | 53700 | 53600 | 150 |
| 375 | 20231010 | 132300 | 8577646500 | 53700 | 53500 | 53700 | 53500 | 91 |
| 376 | 20231010 | 132200 | 8572776000 | 53500 | 53500 | 53700 | 53500 | 241 |
| 377 | 20231010 | 132100 | 8559871600 | 53500 | 53700 | 53800 | 53400 | 1659 |
| 378 | 20231010 | 132000 | 8470942900 | 53700 | 53700 | 53800 | 53700 | 384 |
| 379 | 20231010 | 131900 | 8450321900 | 53700 | 53700 | 53800 | 53700 | 189 |
| 380 | 20231010 | 131800 | 8440170300 | 53700 | 53700 | 53700 | 53700 | 137 |
| 381 | 20231010 | 131700 | 8432813400 | 53700 | 53700 | 53800 | 53700 | 151 |
| 382 | 20231010 | 131600 | 8424703600 | 53700 | 53700 | 53900 | 53700 | 27 |
| 383 | 20231010 | 131500 | 8423252100 | 53700 | 53700 | 53700 | 53700 | 134 |
| 384 | 20231010 | 131400 | 8416056300 | 53700 | 53700 | 53900 | 53700 | 630 |
| 385 | 20231010 | 131300 | 8382163900 | 53700 | 53700 | 53800 | 53700 | 135 |
| 386 | 20231010 | 131200 | 8374914300 | 53700 | 53700 | 53800 | 53700 | 209 |
| 387 | 20231010 | 131100 | 8363690100 | 53600 | 53600 | 53700 | 53600 | 405 |
| 388 | 20231010 | 131000 | 8341963400 | 53600 | 53700 | 53800 | 53600 | 1069 |
| 389 | 20231010 | 130900 | 8284560700 | 53700 | 54000 | 54000 | 53700 | 1433 |
| 390 | 20231010 | 130800 | 8207374800 | 53900 | 54000 | 54000 | 53900 | 164 |
| 391 | 20231010 | 130700 | 8198532500 | 53900 | 53900 | 54000 | 53900 | 293 |
| 392 | 20231010 | 130600 | 8182738500 | 53900 | 53900 | 54000 | 53900 | 176 |
| 393 | 20231010 | 130500 | 8173249900 | 54000 | 53900 | 54000 | 53900 | 10 |
| 394 | 20231010 | 130400 | 8172710700 | 54000 | 54000 | 54000 | 53900 | 393 |
| 395 | 20231010 | 130300 | 8151506200 | 54000 | 54000 | 54000 | 54000 | 147 |
| 396 | 20231010 | 130200 | 8143568200 | 54100 | 54000 | 54100 | 54000 | 194 |
| 397 | 20231010 | 130100 | 8133092000 | 54000 | 54100 | 54100 | 54000 | 1839 |
| 398 | 20231010 | 130000 | 8033642300 | 54100 | 54100 | 54300 | 54100 | 362 |
| 399 | 20231010 | 125900 | 8014035400 | 54300 | 54100 | 54300 | 54100 | 428 |
| 400 | 20231010 | 125800 | 7990825000 | 54300 | 54300 | 54300 | 54200 | 112 |
| 401 | 20231010 | 125700 | 7984744100 | 54300 | 54200 | 54300 | 54100 | 113 |
| 402 | 20231010 | 125600 | 7978611300 | 54200 | 54200 | 54200 | 54100 | 217 |
| 403 | 20231010 | 125500 | 7966851100 | 54200 | 54200 | 54200 | 54100 | 143 |
| 404 | 20231010 | 125400 | 7959101700 | 54200 | 54200 | 54200 | 54100 | 66 |
| 405 | 20231010 | 125300 | 7955524600 | 54200 | 54200 | 54200 | 54100 | 140 |
| 406 | 20231010 | 125200 | 7947937300 | 54200 | 54100 | 54200 | 54100 | 134 |
| 407 | 20231010 | 125100 | 7940675100 | 54200 | 54200 | 54200 | 54100 | 54 |
| 408 | 20231010 | 125000 | 7937748900 | 54200 | 54200 | 54200 | 54100 | 195 |
| 409 | 20231010 | 124900 | 7927180500 | 54200 | 54100 | 54200 | 54100 | 145 |
| 410 | 20231010 | 124800 | 7919322400 | 54200 | 54300 | 54300 | 54100 | 85 |
| 411 | 20231010 | 124700 | 7914715400 | 54300 | 54200 | 54300 | 54200 | 29 |
| 412 | 20231010 | 124600 | 7913141300 | 54200 | 54200 | 54300 | 54200 | 62 |
| 413 | 20231010 | 124500 | 7909775500 | 54300 | 54300 | 54300 | 54100 | 124 |
| 414 | 20231010 | 124400 | 7903052400 | 54300 | 54300 | 54300 | 54300 | 13 |
| 415 | 20231010 | 124300 | 7902346500 | 54300 | 54200 | 54400 | 54100 | 1446 |
| 416 | 20231010 | 124200 | 7823961100 | 54400 | 54300 | 54400 | 54200 | 472 |
| 417 | 20231010 | 124100 | 7798317400 | 54300 | 54300 | 54300 | 54200 | 93 |
| 418 | 20231010 | 124000 | 7793268500 | 54300 | 54300 | 54300 | 54300 | 75 |
| 419 | 20231010 | 123900 | 7789196000 | 54200 | 54300 | 54300 | 54200 | 83 |
| 420 | 20231010 | 123800 | 7784690500 | 54300 | 54300 | 54300 | 54300 | 14 |
| 421 | 20231010 | 123700 | 7783930300 | 54300 | 54300 | 54300 | 54200 | 63 |
| 422 | 20231010 | 123600 | 7780509500 | 54200 | 54300 | 54300 | 54100 | 190 |
| 423 | 20231010 | 123500 | 7770212400 | 54300 | 54300 | 54300 | 54300 | 39 |
| 424 | 20231010 | 123400 | 7768094700 | 54100 | 54300 | 54300 | 54100 | 51 |
| 425 | 20231010 | 123300 | 7765327600 | 54100 | 54200 | 54300 | 54100 | 1718 |
| 426 | 20231010 | 123200 | 7672205200 | 54300 | 54200 | 54300 | 54200 | 914 |
| 427 | 20231010 | 123100 | 7622649900 | 54200 | 54200 | 54200 | 54100 | 68 |
| 428 | 20231010 | 123000 | 7618965500 | 54100 | 54100 | 54200 | 54100 | 80 |
| 429 | 20231010 | 122900 | 7614631300 | 54100 | 54100 | 54100 | 54100 | 7 |
| 430 | 20231010 | 122800 | 7614252600 | 54200 | 54200 | 54200 | 54200 | 24 |
| 431 | 20231010 | 122700 | 7612951800 | 54100 | 54100 | 54200 | 54100 | 129 |
| 432 | 20231010 | 122600 | 7605971200 | 54300 | 54300 | 54300 | 54300 | 0 |
| 433 | 20231010 | 122500 | 7605971200 | 54300 | 54200 | 54300 | 54200 | 69 |
| 434 | 20231010 | 122400 | 7602225900 | 54200 | 54200 | 54200 | 54100 | 86 |
| 435 | 20231010 | 122300 | 7597565900 | 54100 | 54200 | 54200 | 54100 | 747 |
| 436 | 20231010 | 122200 | 7557078600 | 54200 | 54300 | 54300 | 54200 | 23 |
| 437 | 20231010 | 122100 | 7555830400 | 54300 | 54200 | 54300 | 54200 | 6 |
| 438 | 20231010 | 122000 | 7555505100 | 54200 | 54300 | 54300 | 54200 | 129 |
| 439 | 20231010 | 121900 | 7548500500 | 54300 | 54200 | 54300 | 54200 | 8 |
| 440 | 20231010 | 121800 | 7548066700 | 54300 | 54300 | 54400 | 54300 | 1375 |
| 441 | 20231010 | 121700 | 7473397800 | 54400 | 54400 | 54500 | 54300 | 656 |
| 442 | 20231010 | 121600 | 7437703000 | 54400 | 54300 | 54400 | 54300 | 61 |
| 443 | 20231010 | 121500 | 7434385300 | 54400 | 54300 | 54400 | 54300 | 307 |
| 444 | 20231010 | 121400 | 7417685200 | 54300 | 54400 | 54400 | 54300 | 62 |
| 445 | 20231010 | 121300 | 7414312500 | 54300 | 54300 | 54400 | 54300 | 61 |
| 446 | 20231010 | 121200 | 7410995300 | 54500 | 54400 | 54500 | 54300 | 779 |
| 447 | 20231010 | 121100 | 7368618900 | 54300 | 54300 | 54300 | 54300 | 1 |
| 448 | 20231010 | 121000 | 7368564600 | 54500 | 54400 | 54500 | 54400 | 36 |
| 449 | 20231010 | 120900 | 7366603700 | 54500 | 54400 | 54500 | 54400 | 39 |
| 450 | 20231010 | 120800 | 7364478900 | 54400 | 54500 | 54500 | 54300 | 1086 |
| 451 | 20231010 | 120700 | 7305303100 | 54500 | 54300 | 54500 | 54300 | 360 |
| 452 | 20231010 | 120600 | 7285727200 | 54400 | 54300 | 54400 | 54100 | 1083 |
| 453 | 20231010 | 120500 | 7226949200 | 54400 | 54300 | 54400 | 54300 | 35 |
| 454 | 20231010 | 120400 | 7225046500 | 54400 | 54400 | 54400 | 54400 | 21 |
| 455 | 20231010 | 120300 | 7223904100 | 54300 | 54400 | 54400 | 54300 | 3 |
| 456 | 20231010 | 120200 | 7223741100 | 54300 | 54500 | 54500 | 54300 | 1925 |
| 457 | 20231010 | 120100 | 7119039200 | 54500 | 54500 | 54500 | 54400 | 83 |
| 458 | 20231010 | 120000 | 7114515800 | 54500 | 54500 | 54500 | 54500 | 38 |
| 459 | 20231010 | 115900 | 7112444800 | 54500 | 54400 | 54500 | 54400 | 111 |
| 460 | 20231010 | 115800 | 7106400400 | 54500 | 54500 | 54500 | 54400 | 75 |
| 461 | 20231010 | 115700 | 7102313400 | 54400 | 54500 | 54500 | 54400 | 77 |
| 462 | 20231010 | 115600 | 7098119000 | 54500 | 54500 | 54500 | 54400 | 100 |
| 463 | 20231010 | 115500 | 7092671700 | 54500 | 54400 | 54500 | 54400 | 28 |
| 464 | 20231010 | 115400 | 7091146600 | 54500 | 54400 | 54500 | 54400 | 43 |
| 465 | 20231010 | 115300 | 7088805000 | 54400 | 54600 | 54600 | 54400 | 1201 |
| 466 | 20231010 | 115200 | 7023337100 | 54600 | 54400 | 54600 | 54400 | 173 |
| 467 | 20231010 | 115100 | 7013900300 | 54600 | 54500 | 54600 | 54500 | 163 |
| 468 | 20231010 | 115000 | 7005006800 | 54500 | 54500 | 54500 | 54400 | 132 |
| 469 | 20231010 | 114900 | 6997813500 | 54500 | 54600 | 54700 | 54400 | 155 |
| 470 | 20231010 | 114800 | 6989345700 | 54700 | 54600 | 54700 | 54600 | 188 |
| 471 | 20231010 | 114700 | 6979073400 | 54600 | 54700 | 54700 | 54400 | 128 |
| 472 | 20231010 | 114600 | 6972079500 | 54700 | 54600 | 54700 | 54600 | 149 |
| 473 | 20231010 | 114500 | 6963942500 | 54600 | 54700 | 54700 | 54500 | 75 |
| 474 | 20231010 | 114400 | 6959845400 | 54400 | 54400 | 54700 | 54400 | 2506 |
| 475 | 20231010 | 114300 | 6822976200 | 54400 | 54400 | 54400 | 54400 | 285 |
| 476 | 20231010 | 114200 | 6807472200 | 54400 | 54400 | 54400 | 54300 | 326 |
| 477 | 20231010 | 114100 | 6789739200 | 54300 | 54400 | 54400 | 54300 | 15 |
| 478 | 20231010 | 114000 | 6788924500 | 54400 | 54400 | 54400 | 54400 | 19 |
| 479 | 20231010 | 113900 | 6787890900 | 54400 | 54400 | 54400 | 54400 | 1 |
| 480 | 20231010 | 113800 | 6787836500 | 54300 | 54500 | 54600 | 54300 | 1152 |
| 481 | 20231010 | 113700 | 6725175500 | 54600 | 54500 | 54600 | 54500 | 118 |
| 482 | 20231010 | 113600 | 6718743800 | 54500 | 54500 | 54500 | 54400 | 100 |
| 483 | 20231010 | 113500 | 6713295800 | 54500 | 54400 | 54500 | 54400 | 122 |
| 484 | 20231010 | 113400 | 6706648200 | 54500 | 54500 | 54500 | 54400 | 71 |
| 485 | 20231010 | 113300 | 6702779800 | 54500 | 54400 | 54500 | 54400 | 759 |
| 486 | 20231010 | 113200 | 6661415300 | 54500 | 54500 | 54600 | 54300 | 111 |
| 487 | 20231010 | 113100 | 6655363700 | 54400 | 54500 | 54500 | 54300 | 451 |
| 488 | 20231010 | 113000 | 6630800400 | 54400 | 54600 | 54600 | 54300 | 1281 |
| 489 | 20231010 | 112900 | 6561036700 | 54600 | 54500 | 54600 | 54300 | 168 |
| 490 | 20231010 | 112800 | 6551866300 | 54500 | 54600 | 54600 | 54500 | 161 |
| 491 | 20231010 | 112700 | 6543080900 | 54500 | 54300 | 54600 | 54300 | 125 |
| 492 | 20231010 | 112600 | 6536257300 | 54600 | 54500 | 54600 | 54300 | 351 |
| 493 | 20231010 | 112500 | 6517124400 | 54500 | 54500 | 54500 | 54400 | 417 |
| 494 | 20231010 | 112400 | 6494398600 | 54500 | 54500 | 54500 | 54400 | 180 |
| 495 | 20231010 | 112300 | 6484589400 | 54500 | 54300 | 54500 | 54300 | 92 |
| 496 | 20231010 | 112200 | 6479578200 | 54300 | 54500 | 54500 | 54300 | 134 |
| 497 | 20231010 | 112100 | 6472282200 | 54500 | 54500 | 54500 | 54300 | 93 |
| 498 | 20231010 | 112000 | 6467216300 | 54300 | 54500 | 54500 | 54300 | 307 |
| 499 | 20231010 | 111900 | 6450514600 | 54300 | 54500 | 54500 | 54300 | 157 |
| 500 | 20231010 | 111800 | 6441959700 | 54500 | 54300 | 54500 | 54300 | 317 |
| 501 | 20231010 | 111700 | 6424715500 | 54400 | 54400 | 54400 | 54400 | 130 |
| 502 | 20231010 | 111600 | 6417643500 | 54200 | 54400 | 54400 | 54200 | 180 |
| 503 | 20231010 | 111500 | 6407855400 | 54200 | 54300 | 54400 | 54200 | 350 |
| 504 | 20231010 | 111400 | 6388841300 | 54300 | 54300 | 54300 | 54200 | 61 |
| 505 | 20231010 | 111300 | 6385529600 | 54300 | 54300 | 54300 | 54200 | 97 |
| 506 | 20231010 | 111200 | 6380263300 | 54300 | 54300 | 54300 | 54300 | 80 |
| 507 | 20231010 | 111100 | 6375919300 | 54300 | 54200 | 54300 | 54200 | 54 |
| 508 | 20231010 | 111000 | 6372988100 | 54300 | 54200 | 54300 | 54100 | 46 |
| 509 | 20231010 | 110900 | 6370492700 | 54200 | 54200 | 54200 | 54200 | 223 |
| 510 | 20231010 | 110800 | 6358406100 | 54200 | 54200 | 54200 | 54100 | 141 |
| 511 | 20231010 | 110700 | 6350764800 | 54200 | 54500 | 54500 | 54100 | 1069 |
| 512 | 20231010 | 110600 | 6292738300 | 54500 | 54400 | 54500 | 54300 | 161 |
| 513 | 20231010 | 110500 | 6283971300 | 54300 | 54300 | 54400 | 54200 | 840 |
| 514 | 20231010 | 110400 | 6238338400 | 54300 | 54400 | 54400 | 54200 | 293 |
| 515 | 20231010 | 110300 | 6222423400 | 54400 | 54400 | 54400 | 54400 | 218 |
| 516 | 20231010 | 110200 | 6210564200 | 54400 | 54400 | 54400 | 54400 | 179 |
| 517 | 20231010 | 110100 | 6200826600 | 54400 | 54300 | 54400 | 54200 | 439 |
| 518 | 20231010 | 110000 | 6176981500 | 54300 | 54300 | 54400 | 54100 | 333 |
| 519 | 20231010 | 105900 | 6158900000 | 54300 | 54300 | 54300 | 54100 | 328 |
| 520 | 20231010 | 105800 | 6141095600 | 54300 | 54100 | 54300 | 54100 | 208 |
| 521 | 20231010 | 105700 | 6129816200 | 54200 | 54200 | 54200 | 54100 | 341 |
| 522 | 20231010 | 105600 | 6111337200 | 54200 | 54100 | 54200 | 54100 | 307 |
| 523 | 20231010 | 105500 | 6094715300 | 54100 | 54100 | 54100 | 54000 | 105 |
| 524 | 20231010 | 105400 | 6089034900 | 54200 | 54200 | 54200 | 54100 | 34 |
| 525 | 20231010 | 105300 | 6087192800 | 54200 | 54100 | 54200 | 54000 | 1230 |
| 526 | 20231010 | 105200 | 6020659800 | 54100 | 54100 | 54100 | 54000 | 59 |
| 527 | 20231010 | 105100 | 6017468000 | 54100 | 54100 | 54100 | 54000 | 25 |
| 528 | 20231010 | 105000 | 6016116100 | 54000 | 54100 | 54100 | 54000 | 40 |
| 529 | 20231010 | 104900 | 6013955600 | 54000 | 54000 | 54000 | 54000 | 51 |
| 530 | 20231010 | 104800 | 6011201600 | 54100 | 54500 | 54500 | 54100 | 1444 |
| 531 | 20231010 | 104700 | 5932922700 | 54500 | 54500 | 54500 | 54400 | 143 |
| 532 | 20231010 | 104600 | 5925129900 | 54500 | 54400 | 54500 | 54200 | 333 |
| 533 | 20231010 | 104500 | 5907017500 | 54400 | 54400 | 54400 | 54300 | 98 |
| 534 | 20231010 | 104400 | 5901686900 | 54400 | 54300 | 54400 | 54200 | 239 |
| 535 | 20231010 | 104300 | 5888706000 | 54300 | 54300 | 54300 | 54200 | 325 |
| 536 | 20231010 | 104200 | 5871062200 | 54300 | 54200 | 54300 | 54100 | 306 |
| 537 | 20231010 | 104100 | 5854472700 | 54200 | 54200 | 54200 | 54200 | 182 |
| 538 | 20231010 | 104000 | 5844608300 | 54200 | 54200 | 54200 | 54100 | 260 |
| 539 | 20231010 | 103900 | 5830517100 | 54200 | 54200 | 54200 | 54100 | 62 |
| 540 | 20231010 | 103800 | 5827157300 | 54200 | 54100 | 54200 | 54100 | 1809 |
| 541 | 20231010 | 103700 | 5729275800 | 54000 | 54100 | 54100 | 54000 | 426 |
| 542 | 20231010 | 103600 | 5706271200 | 54000 | 54000 | 54000 | 54000 | 23 |
| 543 | 20231010 | 103500 | 5705029200 | 54100 | 54100 | 54100 | 54000 | 31 |
| 544 | 20231010 | 103400 | 5703353900 | 54000 | 54100 | 54100 | 54000 | 33 |
| 545 | 20231010 | 103300 | 5701571500 | 54000 | 54000 | 54000 | 54000 | 53 |
| 546 | 20231010 | 103200 | 5698709500 | 54100 | 54000 | 54100 | 54000 | 264 |
| 547 | 20231010 | 103100 | 5684453200 | 54000 | 54100 | 54100 | 54000 | 39 |
| 548 | 20231010 | 103000 | 5682346600 | 54000 | 54000 | 54100 | 54000 | 568 |
| 549 | 20231010 | 102900 | 5651673200 | 54000 | 54000 | 54100 | 54000 | 125 |
| 550 | 20231010 | 102800 | 5644922600 | 54000 | 54000 | 54100 | 54000 | 31 |
| 551 | 20231010 | 102700 | 5643248500 | 54100 | 54000 | 54100 | 54000 | 894 |
| 552 | 20231010 | 102600 | 5594969300 | 54000 | 54100 | 54100 | 54000 | 100 |
| 553 | 20231010 | 102500 | 5589562000 | 54100 | 54100 | 54100 | 54000 | 67 |
| 554 | 20231010 | 102400 | 5585939400 | 54100 | 54000 | 54100 | 54000 | 80 |
| 555 | 20231010 | 102300 | 5581617100 | 54100 | 54000 | 54100 | 54000 | 24 |
| 556 | 20231010 | 102200 | 5580320500 | 54100 | 54000 | 54100 | 54000 | 12 |
| 557 | 20231010 | 102100 | 5579671400 | 54100 | 54000 | 54100 | 54000 | 185 |
| 558 | 20231010 | 102000 | 5569673600 | 54100 | 54200 | 54200 | 53900 | 1425 |
| 559 | 20231010 | 101900 | 5492642400 | 54200 | 54200 | 54200 | 54100 | 532 |
| 560 | 20231010 | 101800 | 5463855600 | 54200 | 54200 | 54300 | 54200 | 1107 |
| 561 | 20231010 | 101700 | 5403855900 | 54300 | 54300 | 54300 | 54300 | 64 |
| 562 | 20231010 | 101600 | 5400380700 | 54200 | 54200 | 54400 | 54200 | 2009 |
| 563 | 20231010 | 101500 | 5291369600 | 54200 | 54100 | 54200 | 54100 | 83 |
| 564 | 20231010 | 101400 | 5286871600 | 54100 | 54100 | 54100 | 54100 | 17 |
| 565 | 20231010 | 101300 | 5285951900 | 54100 | 54100 | 54100 | 54100 | 17 |
| 566 | 20231010 | 101200 | 5285032200 | 54100 | 54100 | 54200 | 54100 | 85 |
| 567 | 20231010 | 101100 | 5280430200 | 54100 | 54100 | 54100 | 54100 | 7 |
| 568 | 20231010 | 101000 | 5280051500 | 54100 | 54200 | 54200 | 54100 | 491 |
| 569 | 20231010 | 100900 | 5253439600 | 54200 | 54200 | 54300 | 54200 | 123 |
| 570 | 20231010 | 100800 | 5246772500 | 54200 | 54400 | 54400 | 54200 | 2009 |
| 571 | 20231010 | 100700 | 5137579500 | 54400 | 54500 | 54500 | 54400 | 221 |
| 572 | 20231010 | 100600 | 5125546100 | 54500 | 54500 | 54500 | 54400 | 190 |
| 573 | 20231010 | 100500 | 5115191800 | 54500 | 54500 | 54500 | 54500 | 255 |
| 574 | 20231010 | 100400 | 5101294300 | 54500 | 54500 | 54500 | 54400 | 388 |
| 575 | 20231010 | 100300 | 5080149800 | 54500 | 54400 | 54500 | 54400 | 103 |
| 576 | 20231010 | 100200 | 5074538400 | 54400 | 54400 | 54500 | 54400 | 343 |
| 577 | 20231010 | 100100 | 5055868700 | 54500 | 54500 | 54500 | 54400 | 199 |
| 578 | 20231010 | 100000 | 5045023300 | 54400 | 54400 | 54500 | 54400 | 147 |
| 579 | 20231010 | 095900 | 5037017100 | 54500 | 54400 | 54500 | 54300 | 199 |
| 580 | 20231010 | 095800 | 5026191000 | 54400 | 54300 | 54400 | 54300 | 716 |
| 581 | 20231010 | 095700 | 4987245700 | 54400 | 54400 | 54400 | 54300 | 111 |
| 582 | 20231010 | 095600 | 4981208400 | 54300 | 54300 | 54300 | 54300 | 329 |
| 583 | 20231010 | 095500 | 4963343700 | 54300 | 54400 | 54400 | 54300 | 688 |
| 584 | 20231010 | 095400 | 4925926100 | 54400 | 54200 | 54500 | 54200 | 989 |
| 585 | 20231010 | 095300 | 4872192200 | 54200 | 54200 | 54300 | 54200 | 641 |
| 586 | 20231010 | 095200 | 4837448100 | 54400 | 54500 | 54500 | 54300 | 1075 |
| 587 | 20231010 | 095100 | 4778981100 | 54400 | 54500 | 54500 | 54200 | 1104 |
| 588 | 20231010 | 095000 | 4719045200 | 54500 | 54400 | 54500 | 54400 | 204 |
| 589 | 20231010 | 094900 | 4707933500 | 54400 | 54400 | 54400 | 54300 | 145 |
| 590 | 20231010 | 094800 | 4700046200 | 54400 | 54500 | 54500 | 54400 | 53 |
| 591 | 20231010 | 094700 | 4697162600 | 54500 | 54400 | 54500 | 54400 | 404 |
| 592 | 20231010 | 094600 | 4675183800 | 54400 | 54200 | 54400 | 54200 | 669 |
| 593 | 20231010 | 094500 | 4638807500 | 54300 | 54400 | 54400 | 54200 | 636 |
| 594 | 20231010 | 094400 | 4604278900 | 54400 | 54300 | 54400 | 54300 | 463 |
| 595 | 20231010 | 094300 | 4579106900 | 54400 | 54300 | 54400 | 54300 | 1494 |
| 596 | 20231010 | 094200 | 4497930100 | 54300 | 54300 | 54300 | 54200 | 254 |
| 597 | 20231010 | 094100 | 4484152300 | 54300 | 54200 | 54300 | 54200 | 83 |
| 598 | 20231010 | 094000 | 4479653500 | 54200 | 54200 | 54300 | 54200 | 103 |
| 599 | 20231010 | 093900 | 4474068500 | 54200 | 54500 | 54500 | 54100 | 1207 |
| 600 | 20231010 | 093800 | 4408508600 | 54400 | 54500 | 54500 | 54400 | 486 |
| 601 | 20231010 | 093700 | 4382038000 | 54600 | 54600 | 54600 | 54500 | 1146 |
| 602 | 20231010 | 093600 | 4319570900 | 54600 | 54700 | 54700 | 54600 | 565 |
| 603 | 20231010 | 093500 | 4288685200 | 54700 | 54700 | 54800 | 54700 | 1166 |
| 604 | 20231010 | 093400 | 4224818300 | 54700 | 54700 | 54800 | 54700 | 692 |
| 605 | 20231010 | 093300 | 4186965700 | 54700 | 54700 | 54700 | 54700 | 318 |
| 606 | 20231010 | 093200 | 4169571100 | 54700 | 54700 | 54800 | 54700 | 883 |
| 607 | 20231010 | 093100 | 4121263700 | 54700 | 54800 | 54900 | 54700 | 1271 |
| 608 | 20231010 | 093000 | 4051580600 | 54800 | 55000 | 55000 | 54800 | 1666 |
| 609 | 20231010 | 092900 | 3960113800 | 55000 | 54800 | 55000 | 54700 | 3865 |
| 610 | 20231010 | 092800 | 3748202400 | 54800 | 54800 | 54800 | 54700 | 388 |
| 611 | 20231010 | 092700 | 3726961100 | 54800 | 54700 | 54800 | 54700 | 372 |
| 612 | 20231010 | 092600 | 3706580600 | 54700 | 54800 | 54800 | 54700 | 173 |
| 613 | 20231010 | 092500 | 3697111800 | 54800 | 54800 | 54900 | 54700 | 1393 |
| 614 | 20231010 | 092400 | 3620806700 | 54700 | 54800 | 54800 | 54700 | 205 |
| 615 | 20231010 | 092300 | 3609579800 | 54800 | 54700 | 54900 | 54700 | 1883 |
| 616 | 20231010 | 092200 | 3506386600 | 54600 | 54700 | 54800 | 54500 | 2148 |
| 617 | 20231010 | 092100 | 3389021900 | 54600 | 54600 | 54700 | 54600 | 997 |
| 618 | 20231010 | 092000 | 3334580200 | 54700 | 54600 | 54700 | 54600 | 890 |
| 619 | 20231010 | 091900 | 3285981000 | 54700 | 54700 | 54700 | 54500 | 1098 |
| 620 | 20231010 | 091800 | 3226020700 | 54700 | 54600 | 54700 | 54600 | 2497 |
| 621 | 20231010 | 091700 | 3089525800 | 54500 | 54400 | 54500 | 54300 | 4549 |
| 622 | 20231010 | 091600 | 2841849900 | 54400 | 54300 | 54400 | 54300 | 219 |
| 623 | 20231010 | 091500 | 2829948700 | 54300 | 54300 | 54400 | 54200 | 491 |
| 624 | 20231010 | 091400 | 2803288000 | 54200 | 54300 | 54400 | 54200 | 606 |
| 625 | 20231010 | 091300 | 2770385400 | 54300 | 54300 | 54400 | 54300 | 1159 |
| 626 | 20231010 | 091200 | 2707441400 | 54300 | 54300 | 54300 | 54200 | 2186 |
| 627 | 20231010 | 091100 | 2588769100 | 54300 | 54200 | 54400 | 54200 | 3044 |
| 628 | 20231010 | 091000 | 2423601900 | 54200 | 54300 | 54400 | 54100 | 2758 |
| 629 | 20231010 | 090900 | 2273956600 | 54300 | 54200 | 54300 | 54200 | 603 |
| 630 | 20231010 | 090800 | 2241256800 | 54300 | 54300 | 54300 | 54100 | 1836 |
| 631 | 20231010 | 090700 | 2141777900 | 54400 | 53900 | 54400 | 53900 | 17803 |
| 632 | 20231010 | 090600 | 1180031800 | 53900 | 53700 | 54000 | 53700 | 4769 |
| 633 | 20231010 | 090500 | 923175700 | 53700 | 53700 | 53700 | 53600 | 1168 |
| 634 | 20231010 | 090400 | 860536000 | 53600 | 53600 | 53800 | 53500 | 1594 |
| 635 | 20231010 | 090300 | 775066500 | 53500 | 53400 | 53600 | 53300 | 1494 |
| 636 | 20231010 | 090200 | 695182200 | 53300 | 53200 | 53400 | 53100 | 3290 |
| 637 | 20231010 | 090100 | 519963000 | 53200 | 53000 | 53300 | 52700 | 4530 |
| 638 | 20231010 | 090000 | 280093400 | 53000 | 52900 | 53300 | 52900 | 5278 |