30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 190400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 17667 |
| 3 | 20240514 | 190300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 4 | 20240514 | 190200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 5 | 20240514 | 190100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 6 | 20240514 | 190000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 7 | 20240514 | 185900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 8 | 20240514 | 185800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 9 | 20240514 | 185700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 10 | 20240514 | 185600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 11 | 20240514 | 185500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 12 | 20240514 | 185400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 13 | 20240514 | 185300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 14 | 20240514 | 185200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 15 | 20240514 | 185100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 16 | 20240514 | 185000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 17 | 20240514 | 184900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 18 | 20240514 | 184800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 19 | 20240514 | 184700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 20 | 20240514 | 184600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 21 | 20240514 | 184500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 22 | 20240514 | 184400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 23 | 20240514 | 184300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 24 | 20240514 | 184200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 25 | 20240514 | 184100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 26 | 20240514 | 184000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 27 | 20240514 | 183900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 28 | 20240514 | 183800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 29 | 20240514 | 183700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 30 | 20240514 | 183600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 31 | 20240514 | 183500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 32 | 20240514 | 183400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 17667 |
| 33 | 20240514 | 183300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 34 | 20240514 | 183200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 35 | 20240514 | 183100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 36 | 20240514 | 183000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 37 | 20240514 | 182900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 38 | 20240514 | 182800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 39 | 20240514 | 182700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 40 | 20240514 | 182600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 41 | 20240514 | 182500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 42 | 20240514 | 182400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 43 | 20240514 | 182300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 44 | 20240514 | 182200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 45 | 20240514 | 182100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 46 | 20240514 | 182000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 47 | 20240514 | 181900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 48 | 20240514 | 181800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 49 | 20240514 | 181700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 50 | 20240514 | 181600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 51 | 20240514 | 181500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 52 | 20240514 | 181400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 53 | 20240514 | 181300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 54 | 20240514 | 181200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 55 | 20240514 | 181100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 56 | 20240514 | 181000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 57 | 20240514 | 180900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 58 | 20240514 | 180800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 59 | 20240514 | 180700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 60 | 20240514 | 180600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 61 | 20240514 | 180500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 62 | 20240514 | 180400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 17667 |
| 63 | 20240514 | 180300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 64 | 20240514 | 180200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 65 | 20240514 | 180100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 66 | 20240514 | 180000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 67 | 20240514 | 175900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 68 | 20240514 | 175800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 69 | 20240514 | 175700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 70 | 20240514 | 175600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 71 | 20240514 | 175500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 72 | 20240514 | 175400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 73 | 20240514 | 175300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 74 | 20240514 | 175200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 75 | 20240514 | 175100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 76 | 20240514 | 175000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 77 | 20240514 | 174900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 78 | 20240514 | 174800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 79 | 20240514 | 174700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 80 | 20240514 | 174600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 81 | 20240514 | 174500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 82 | 20240514 | 174400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 83 | 20240514 | 174300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 84 | 20240514 | 174200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 85 | 20240514 | 174100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 86 | 20240514 | 174000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 87 | 20240514 | 173900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 88 | 20240514 | 173800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 89 | 20240514 | 173700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 90 | 20240514 | 173600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 91 | 20240514 | 173500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 92 | 20240514 | 173400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 17667 |
| 93 | 20240514 | 173300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 94 | 20240514 | 173200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 95 | 20240514 | 173100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 96 | 20240514 | 173000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 97 | 20240514 | 172900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 98 | 20240514 | 172800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 99 | 20240514 | 172700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 100 | 20240514 | 172600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 101 | 20240514 | 172500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 102 | 20240514 | 172400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 103 | 20240514 | 172300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 104 | 20240514 | 172200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 105 | 20240514 | 172100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 106 | 20240514 | 172000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 107 | 20240514 | 171900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 108 | 20240514 | 171800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 109 | 20240514 | 171700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 110 | 20240514 | 171600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 111 | 20240514 | 171500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 112 | 20240514 | 171400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 113 | 20240514 | 171300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 114 | 20240514 | 171200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 115 | 20240514 | 171100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 116 | 20240514 | 171000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 117 | 20240514 | 170900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 118 | 20240514 | 170800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 119 | 20240514 | 170700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 120 | 20240514 | 170600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 121 | 20240514 | 170500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 122 | 20240514 | 170400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 17667 |
| 123 | 20240514 | 170300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 124 | 20240514 | 170200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 125 | 20240514 | 170100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 126 | 20240514 | 170000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 127 | 20240514 | 165900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 128 | 20240514 | 165800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 129 | 20240514 | 165700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 130 | 20240514 | 165600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 131 | 20240514 | 165500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 132 | 20240514 | 165400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 133 | 20240514 | 165300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 134 | 20240514 | 165200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 135 | 20240514 | 165100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 136 | 20240514 | 165000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 137 | 20240514 | 164900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 138 | 20240514 | 164800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 139 | 20240514 | 164700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 140 | 20240514 | 164600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 141 | 20240514 | 164500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 142 | 20240514 | 164400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 143 | 20240514 | 164300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 144 | 20240514 | 164200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 145 | 20240514 | 164100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 146 | 20240514 | 164000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 147 | 20240514 | 163900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 148 | 20240514 | 163800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 149 | 20240514 | 163700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 150 | 20240514 | 163600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 151 | 20240514 | 163500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 152 | 20240514 | 163400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 17667 |
| 153 | 20240514 | 163300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 154 | 20240514 | 163200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 155 | 20240514 | 163100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 156 | 20240514 | 163000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 157 | 20240514 | 162900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 158 | 20240514 | 162800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 159 | 20240514 | 162700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 160 | 20240514 | 162600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 161 | 20240514 | 162500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 162 | 20240514 | 162400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 163 | 20240514 | 162300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 164 | 20240514 | 162200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 165 | 20240514 | 162100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 166 | 20240514 | 162000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 167 | 20240514 | 161900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 168 | 20240514 | 161800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 169 | 20240514 | 161700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 170 | 20240514 | 161600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 171 | 20240514 | 161500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 172 | 20240514 | 161400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 173 | 20240514 | 161300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 174 | 20240514 | 161200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 175 | 20240514 | 161100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 176 | 20240514 | 161000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 177 | 20240514 | 160900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 178 | 20240514 | 160800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 179 | 20240514 | 160700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 180 | 20240514 | 160600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 181 | 20240514 | 160500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 182 | 20240514 | 160400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 17667 |
| 183 | 20240514 | 160300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 184 | 20240514 | 160200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 185 | 20240514 | 160100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 186 | 20240514 | 160000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 187 | 20240514 | 155900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 188 | 20240514 | 155800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 189 | 20240514 | 155700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 190 | 20240514 | 155600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 191 | 20240514 | 155500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 192 | 20240514 | 155400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 193 | 20240514 | 155300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 194 | 20240514 | 155200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 195 | 20240514 | 155100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 196 | 20240514 | 155000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 197 | 20240514 | 154900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 198 | 20240514 | 154800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 199 | 20240514 | 154700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 200 | 20240514 | 154600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 201 | 20240514 | 154500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 202 | 20240514 | 154400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 203 | 20240514 | 154300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 204 | 20240514 | 154200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 205 | 20240514 | 154100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 206 | 20240514 | 154000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 207 | 20240514 | 153900 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 208 | 20240514 | 153800 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 209 | 20240514 | 153700 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 210 | 20240514 | 153600 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 211 | 20240514 | 153500 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 212 | 20240514 | 153400 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 17667 |
| 213 | 20240514 | 153300 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 214 | 20240514 | 153200 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 215 | 20240514 | 153100 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 0 |
| 216 | 20240514 | 153000 | 1861306200 | 1428 | 1428 | 1428 | 1428 | 17667 |
| 217 | 20240514 | 152900 | 1836077724 | 1429 | 1429 | 1429 | 1429 | 0 |
| 218 | 20240514 | 152800 | 1836077724 | 1429 | 1429 | 1429 | 1429 | 0 |
| 219 | 20240514 | 152700 | 1836077724 | 1429 | 1429 | 1429 | 1429 | 0 |
| 220 | 20240514 | 152600 | 1836077724 | 1429 | 1429 | 1429 | 1429 | 0 |
| 221 | 20240514 | 152500 | 1836077724 | 1429 | 1429 | 1429 | 1429 | 0 |
| 222 | 20240514 | 152400 | 1836077724 | 1429 | 1429 | 1429 | 1429 | 0 |
| 223 | 20240514 | 152300 | 1836077724 | 1429 | 1429 | 1429 | 1429 | 0 |
| 224 | 20240514 | 152200 | 1836077724 | 1429 | 1429 | 1429 | 1429 | 0 |
| 225 | 20240514 | 152100 | 1836077724 | 1429 | 1429 | 1429 | 1429 | 0 |
| 226 | 20240514 | 152000 | 1836077724 | 1429 | 1429 | 1429 | 1429 | 0 |
| 227 | 20240514 | 151900 | 1836077724 | 1429 | 1428 | 1429 | 1428 | 1845 |
| 228 | 20240514 | 151800 | 1833442684 | 1429 | 1429 | 1429 | 1429 | 1420 |
| 229 | 20240514 | 151700 | 1831413504 | 1429 | 1429 | 1430 | 1429 | 5640 |
| 230 | 20240514 | 151600 | 1823349385 | 1430 | 1429 | 1430 | 1429 | 3111 |
| 231 | 20240514 | 151500 | 1818903765 | 1430 | 1430 | 1430 | 1428 | 2505 |
| 232 | 20240514 | 151400 | 1815325597 | 1430 | 1430 | 1430 | 1430 | 5026 |
| 233 | 20240514 | 151300 | 1808138417 | 1430 | 1430 | 1430 | 1428 | 4609 |
| 234 | 20240514 | 151200 | 1801549234 | 1430 | 1426 | 1430 | 1426 | 3788 |
| 235 | 20240514 | 151100 | 1796139353 | 1428 | 1428 | 1428 | 1427 | 844 |
| 236 | 20240514 | 151000 | 1794934664 | 1428 | 1428 | 1428 | 1427 | 348 |
| 237 | 20240514 | 150900 | 1794438021 | 1428 | 1428 | 1430 | 1428 | 3649 |
| 238 | 20240514 | 150800 | 1789226941 | 1430 | 1430 | 1430 | 1430 | 2508 |
| 239 | 20240514 | 150700 | 1785640501 | 1430 | 1429 | 1430 | 1428 | 3532 |
| 240 | 20240514 | 150600 | 1780592818 | 1429 | 1429 | 1429 | 1429 | 1505 |
| 241 | 20240514 | 150500 | 1778442173 | 1429 | 1429 | 1429 | 1429 | 176 |
| 242 | 20240514 | 150400 | 1778190669 | 1429 | 1429 | 1429 | 1429 | 0 |
| 243 | 20240514 | 150300 | 1778190669 | 1429 | 1428 | 1429 | 1428 | 802 |
| 244 | 20240514 | 150200 | 1777045411 | 1430 | 1430 | 1430 | 1430 | 0 |
| 245 | 20240514 | 150100 | 1777045411 | 1430 | 1429 | 1430 | 1427 | 19351 |
| 246 | 20240514 | 150000 | 1749400793 | 1429 | 1427 | 1429 | 1423 | 928 |
| 247 | 20240514 | 145900 | 1748078241 | 1428 | 1428 | 1428 | 1428 | 1 |
| 248 | 20240514 | 145800 | 1748076813 | 1429 | 1429 | 1429 | 1429 | 0 |
| 249 | 20240514 | 145700 | 1748076813 | 1429 | 1423 | 1429 | 1423 | 2 |
| 250 | 20240514 | 145600 | 1748073961 | 1429 | 1430 | 1430 | 1429 | 2 |
| 251 | 20240514 | 145500 | 1748071102 | 1429 | 1429 | 1430 | 1423 | 3811 |
| 252 | 20240514 | 145400 | 1742624378 | 1429 | 1429 | 1430 | 1423 | 1613 |
| 253 | 20240514 | 145300 | 1740321103 | 1428 | 1422 | 1428 | 1422 | 16019 |
| 254 | 20240514 | 145200 | 1717467407 | 1427 | 1425 | 1427 | 1425 | 3069 |
| 255 | 20240514 | 145100 | 1713092014 | 1425 | 1423 | 1425 | 1423 | 600 |
| 256 | 20240514 | 145000 | 1712238002 | 1423 | 1422 | 1423 | 1420 | 1284 |
| 257 | 20240514 | 144900 | 1710412163 | 1420 | 1421 | 1421 | 1420 | 1196 |
| 258 | 20240514 | 144800 | 1708712848 | 1422 | 1422 | 1422 | 1422 | 1 |
| 259 | 20240514 | 144700 | 1708711426 | 1421 | 1427 | 1427 | 1421 | 1348 |
| 260 | 20240514 | 144600 | 1706792566 | 1427 | 1427 | 1427 | 1427 | 4 |
| 261 | 20240514 | 144500 | 1706786858 | 1425 | 1425 | 1427 | 1425 | 3002 |
| 262 | 20240514 | 144400 | 1702509006 | 1427 | 1427 | 1427 | 1425 | 183 |
| 263 | 20240514 | 144300 | 1702248227 | 1427 | 1427 | 1428 | 1427 | 20662 |
| 264 | 20240514 | 144200 | 1672763191 | 1427 | 1427 | 1427 | 1422 | 411 |
| 265 | 20240514 | 144100 | 1672177674 | 1425 | 1427 | 1427 | 1425 | 5268 |
| 266 | 20240514 | 144000 | 1664670372 | 1429 | 1427 | 1429 | 1427 | 501 |
| 267 | 20240514 | 143900 | 1663955443 | 1429 | 1429 | 1429 | 1429 | 103 |
| 268 | 20240514 | 143800 | 1663808256 | 1430 | 1430 | 1430 | 1430 | 0 |
| 269 | 20240514 | 143700 | 1663808256 | 1430 | 1424 | 1430 | 1424 | 1267 |
| 270 | 20240514 | 143600 | 1662004042 | 1430 | 1427 | 1430 | 1427 | 10000 |
| 271 | 20240514 | 143500 | 1647705524 | 1427 | 1427 | 1427 | 1427 | 400 |
| 272 | 20240514 | 143400 | 1647134724 | 1427 | 1427 | 1427 | 1427 | 25 |
| 273 | 20240514 | 143300 | 1647099049 | 1423 | 1423 | 1423 | 1423 | 20 |
| 274 | 20240514 | 143200 | 1647070589 | 1427 | 1427 | 1427 | 1427 | 1500 |
| 275 | 20240514 | 143100 | 1644930089 | 1427 | 1427 | 1427 | 1427 | 1000 |
| 276 | 20240514 | 143000 | 1643503089 | 1427 | 1427 | 1427 | 1427 | 3 |
| 277 | 20240514 | 142900 | 1643498808 | 1427 | 1427 | 1427 | 1427 | 0 |
| 278 | 20240514 | 142800 | 1643498808 | 1427 | 1427 | 1427 | 1427 | 0 |
| 279 | 20240514 | 142700 | 1643498808 | 1427 | 1427 | 1427 | 1427 | 2 |
| 280 | 20240514 | 142600 | 1643495954 | 1422 | 1422 | 1422 | 1422 | 0 |
| 281 | 20240514 | 142500 | 1643495954 | 1422 | 1422 | 1422 | 1422 | 0 |
| 282 | 20240514 | 142400 | 1643495954 | 1422 | 1422 | 1422 | 1422 | 1149 |
| 283 | 20240514 | 142300 | 1641862076 | 1429 | 1429 | 1429 | 1429 | 0 |
| 284 | 20240514 | 142200 | 1641862076 | 1429 | 1429 | 1429 | 1429 | 5 |
| 285 | 20240514 | 142100 | 1641854931 | 1420 | 1423 | 1423 | 1420 | 5715 |
| 286 | 20240514 | 142000 | 1633731772 | 1424 | 1424 | 1424 | 1424 | 0 |
| 287 | 20240514 | 141900 | 1633731772 | 1424 | 1432 | 1432 | 1424 | 61 |
| 288 | 20240514 | 141800 | 1633644820 | 1433 | 1433 | 1433 | 1433 | 0 |
| 289 | 20240514 | 141700 | 1633644820 | 1433 | 1427 | 1433 | 1426 | 1263 |
| 290 | 20240514 | 141600 | 1631843746 | 1433 | 1428 | 1433 | 1427 | 1509 |
| 291 | 20240514 | 141500 | 1629689869 | 1433 | 1433 | 1433 | 1433 | 32 |
| 292 | 20240514 | 141400 | 1629644013 | 1433 | 1428 | 1433 | 1428 | 301 |
| 293 | 20240514 | 141300 | 1629214180 | 1433 | 1433 | 1433 | 1433 | 549 |
| 294 | 20240514 | 141200 | 1628427463 | 1434 | 1434 | 1434 | 1434 | 5 |
| 295 | 20240514 | 141100 | 1628420293 | 1435 | 1435 | 1435 | 1435 | 1227 |
| 296 | 20240514 | 141000 | 1626659548 | 1435 | 1435 | 1435 | 1435 | 602 |
| 297 | 20240514 | 140900 | 1625795678 | 1435 | 1430 | 1435 | 1430 | 3820 |
| 298 | 20240514 | 140800 | 1620328412 | 1430 | 1430 | 1430 | 1430 | 0 |
| 299 | 20240514 | 140700 | 1620328412 | 1430 | 1430 | 1430 | 1430 | 2 |
| 300 | 20240514 | 140600 | 1620325552 | 1426 | 1425 | 1426 | 1425 | 110 |
| 301 | 20240514 | 140500 | 1620168792 | 1421 | 1430 | 1430 | 1421 | 2085 |
| 302 | 20240514 | 140400 | 1617202397 | 1430 | 1430 | 1430 | 1430 | 0 |
| 303 | 20240514 | 140300 | 1617202397 | 1430 | 1427 | 1430 | 1427 | 333 |
| 304 | 20240514 | 140200 | 1616727186 | 1420 | 1422 | 1422 | 1420 | 3665 |
| 305 | 20240514 | 140100 | 1611521626 | 1430 | 1425 | 1430 | 1425 | 10797 |
| 306 | 20240514 | 140000 | 1596091211 | 1425 | 1422 | 1425 | 1421 | 1308 |
| 307 | 20240514 | 135900 | 1594231923 | 1425 | 1425 | 1425 | 1425 | 100 |
| 308 | 20240514 | 135800 | 1594089423 | 1425 | 1425 | 1425 | 1425 | 510 |
| 309 | 20240514 | 135700 | 1593362673 | 1427 | 1429 | 1429 | 1427 | 849 |
| 310 | 20240514 | 135600 | 1592151148 | 1429 | 1429 | 1429 | 1429 | 20 |
| 311 | 20240514 | 135500 | 1592122568 | 1429 | 1429 | 1429 | 1429 | 10 |
| 312 | 20240514 | 135400 | 1592108278 | 1430 | 1430 | 1430 | 1430 | 935 |
| 313 | 20240514 | 135300 | 1590771228 | 1430 | 1430 | 1430 | 1430 | 600 |
| 314 | 20240514 | 135200 | 1589913228 | 1430 | 1430 | 1430 | 1430 | 100 |
| 315 | 20240514 | 135100 | 1589770228 | 1430 | 1430 | 1430 | 1430 | 2 |
| 316 | 20240514 | 135000 | 1589767368 | 1430 | 1429 | 1430 | 1429 | 2000 |
| 317 | 20240514 | 134900 | 1586908368 | 1430 | 1430 | 1430 | 1430 | 3627 |
| 318 | 20240514 | 134800 | 1581721758 | 1430 | 1427 | 1430 | 1421 | 55892 |
| 319 | 20240514 | 134700 | 1501807075 | 1427 | 1423 | 1427 | 1423 | 1128 |
| 320 | 20240514 | 134600 | 1500201927 | 1427 | 1427 | 1427 | 1427 | 6 |
| 321 | 20240514 | 134500 | 1500193365 | 1427 | 1427 | 1427 | 1427 | 0 |
| 322 | 20240514 | 134400 | 1500193365 | 1427 | 1427 | 1427 | 1427 | 320 |
| 323 | 20240514 | 134300 | 1499736725 | 1427 | 1427 | 1427 | 1427 | 1 |
| 324 | 20240514 | 134200 | 1499735298 | 1427 | 1422 | 1427 | 1422 | 8500 |
| 325 | 20240514 | 134100 | 1487647803 | 1429 | 1429 | 1429 | 1429 | 0 |
| 326 | 20240514 | 134000 | 1487647803 | 1429 | 1428 | 1429 | 1428 | 428 |
| 327 | 20240514 | 133900 | 1487036593 | 1428 | 1428 | 1428 | 1428 | 1 |
| 328 | 20240514 | 133800 | 1487035165 | 1421 | 1421 | 1421 | 1420 | 3578 |
| 329 | 20240514 | 133700 | 1481953229 | 1421 | 1430 | 1430 | 1421 | 4591 |
| 330 | 20240514 | 133600 | 1475407558 | 1430 | 1429 | 1430 | 1429 | 3002 |
| 331 | 20240514 | 133500 | 1471117699 | 1429 | 1429 | 1429 | 1429 | 4 |
| 332 | 20240514 | 133400 | 1471111983 | 1429 | 1429 | 1429 | 1429 | 1 |
| 333 | 20240514 | 133300 | 1471110554 | 1430 | 1430 | 1430 | 1430 | 0 |
| 334 | 20240514 | 133200 | 1471110554 | 1430 | 1425 | 1430 | 1424 | 1337 |
| 335 | 20240514 | 133100 | 1469200566 | 1431 | 1425 | 1431 | 1425 | 1015 |
| 336 | 20240514 | 133000 | 1467753687 | 1431 | 1431 | 1431 | 1431 | 0 |
| 337 | 20240514 | 132900 | 1467753687 | 1431 | 1431 | 1431 | 1431 | 0 |
| 338 | 20240514 | 132800 | 1467753687 | 1431 | 1426 | 1431 | 1425 | 3059 |
| 339 | 20240514 | 132700 | 1463394517 | 1427 | 1428 | 1431 | 1427 | 199 |
| 340 | 20240514 | 132600 | 1463110500 | 1431 | 1431 | 1431 | 1429 | 324 |
| 341 | 20240514 | 132500 | 1462646888 | 1432 | 1432 | 1432 | 1431 | 22 |
| 342 | 20240514 | 132400 | 1462615404 | 1432 | 1432 | 1432 | 1432 | 797 |
| 343 | 20240514 | 132300 | 1461474100 | 1433 | 1433 | 1434 | 1433 | 236 |
| 344 | 20240514 | 132200 | 1461135911 | 1434 | 1434 | 1434 | 1434 | 3761 |
| 345 | 20240514 | 132100 | 1455742637 | 1434 | 1433 | 1434 | 1432 | 853 |
| 346 | 20240514 | 132000 | 1454519563 | 1433 | 1432 | 1433 | 1429 | 8297 |
| 347 | 20240514 | 131900 | 1442638989 | 1432 | 1432 | 1432 | 1428 | 3 |
| 348 | 20240514 | 131800 | 1442634697 | 1428 | 1428 | 1432 | 1428 | 527 |
| 349 | 20240514 | 131700 | 1441881433 | 1432 | 1430 | 1432 | 1428 | 1888 |
| 350 | 20240514 | 131600 | 1439180142 | 1430 | 1430 | 1432 | 1430 | 103 |
| 351 | 20240514 | 131500 | 1439032848 | 1432 | 1427 | 1432 | 1427 | 1695 |
| 352 | 20240514 | 131400 | 1436613451 | 1432 | 1432 | 1432 | 1432 | 200 |
| 353 | 20240514 | 131300 | 1436327051 | 1432 | 1432 | 1432 | 1432 | 0 |
| 354 | 20240514 | 131200 | 1436327051 | 1432 | 1433 | 1433 | 1425 | 9180 |
| 355 | 20240514 | 131100 | 1423233955 | 1433 | 1432 | 1433 | 1430 | 1275 |
| 356 | 20240514 | 131000 | 1421410373 | 1433 | 1433 | 1433 | 1433 | 59 |
| 357 | 20240514 | 130900 | 1421325826 | 1433 | 1434 | 1434 | 1433 | 1011 |
| 358 | 20240514 | 130800 | 1419876063 | 1434 | 1434 | 1434 | 1434 | 1 |
| 359 | 20240514 | 130700 | 1419874629 | 1434 | 1434 | 1434 | 1434 | 0 |
| 360 | 20240514 | 130600 | 1419874629 | 1434 | 1435 | 1436 | 1427 | 4165 |
| 361 | 20240514 | 130500 | 1413911670 | 1437 | 1437 | 1437 | 1437 | 1 |
| 362 | 20240514 | 130400 | 1413910233 | 1437 | 1429 | 1437 | 1429 | 19 |
| 363 | 20240514 | 130300 | 1413883050 | 1438 | 1438 | 1438 | 1438 | 1 |
| 364 | 20240514 | 130200 | 1413881612 | 1438 | 1428 | 1438 | 1428 | 14 |
| 365 | 20240514 | 130100 | 1413861590 | 1438 | 1437 | 1439 | 1426 | 10714 |
| 366 | 20240514 | 130000 | 1398519347 | 1439 | 1436 | 1439 | 1436 | 68 |
| 367 | 20240514 | 125900 | 1398421696 | 1439 | 1439 | 1439 | 1439 | 1005 |
| 368 | 20240514 | 125800 | 1396975501 | 1439 | 1439 | 1439 | 1437 | 2725 |
| 369 | 20240514 | 125700 | 1393059666 | 1438 | 1438 | 1439 | 1438 | 117 |
| 370 | 20240514 | 125600 | 1392891418 | 1439 | 1439 | 1439 | 1439 | 1 |
| 371 | 20240514 | 125500 | 1392889979 | 1437 | 1439 | 1439 | 1437 | 204 |
| 372 | 20240514 | 125400 | 1392596829 | 1437 | 1439 | 1440 | 1437 | 2977 |
| 373 | 20240514 | 125300 | 1388312679 | 1439 | 1439 | 1439 | 1438 | 2424 |
| 374 | 20240514 | 125200 | 1384826543 | 1440 | 1437 | 1440 | 1437 | 100 |
| 375 | 20240514 | 125100 | 1384682660 | 1440 | 1440 | 1440 | 1440 | 32 |
| 376 | 20240514 | 125000 | 1384636580 | 1440 | 1436 | 1440 | 1436 | 157 |
| 377 | 20240514 | 124900 | 1384410650 | 1440 | 1439 | 1441 | 1436 | 1636 |
| 378 | 20240514 | 124800 | 1382056447 | 1441 | 1436 | 1441 | 1436 | 2824 |
| 379 | 20240514 | 124700 | 1377995739 | 1439 | 1439 | 1442 | 1439 | 4285 |
| 380 | 20240514 | 124600 | 1371829618 | 1442 | 1443 | 1443 | 1439 | 2263 |
| 381 | 20240514 | 124500 | 1368566290 | 1443 | 1442 | 1443 | 1442 | 1817 |
| 382 | 20240514 | 124400 | 1365945476 | 1442 | 1439 | 1442 | 1439 | 16104 |
| 383 | 20240514 | 124300 | 1342750239 | 1440 | 1437 | 1440 | 1436 | 11766 |
| 384 | 20240514 | 124200 | 1325818724 | 1438 | 1439 | 1439 | 1437 | 405 |
| 385 | 20240514 | 124100 | 1325236731 | 1439 | 1436 | 1439 | 1436 | 13341 |
| 386 | 20240514 | 124000 | 1306067926 | 1437 | 1435 | 1437 | 1435 | 2743 |
| 387 | 20240514 | 123900 | 1302128785 | 1436 | 1435 | 1436 | 1434 | 530 |
| 388 | 20240514 | 123800 | 1301368261 | 1438 | 1437 | 1438 | 1436 | 10036 |
| 389 | 20240514 | 123700 | 1286955428 | 1437 | 1434 | 1437 | 1434 | 565 |
| 390 | 20240514 | 123600 | 1286144590 | 1434 | 1436 | 1436 | 1431 | 7248 |
| 391 | 20240514 | 123500 | 1275752182 | 1433 | 1435 | 1436 | 1433 | 2004 |
| 392 | 20240514 | 123400 | 1272880441 | 1436 | 1433 | 1436 | 1433 | 2436 |
| 393 | 20240514 | 123300 | 1269387713 | 1432 | 1434 | 1434 | 1425 | 170 |
| 394 | 20240514 | 123200 | 1269144423 | 1434 | 1430 | 1434 | 1430 | 4075 |
| 395 | 20240514 | 123100 | 1263315807 | 1430 | 1430 | 1430 | 1430 | 4 |
| 396 | 20240514 | 123000 | 1263310087 | 1424 | 1424 | 1429 | 1424 | 324 |
| 397 | 20240514 | 122900 | 1262848181 | 1424 | 1424 | 1424 | 1424 | 1005 |
| 398 | 20240514 | 122800 | 1261417061 | 1424 | 1425 | 1425 | 1424 | 2461 |
| 399 | 20240514 | 122700 | 1257911650 | 1425 | 1425 | 1425 | 1425 | 3869 |
| 400 | 20240514 | 122600 | 1252398325 | 1425 | 1428 | 1428 | 1425 | 7640 |
| 401 | 20240514 | 122500 | 1241505656 | 1430 | 1434 | 1434 | 1430 | 4959 |
| 402 | 20240514 | 122400 | 1234401876 | 1433 | 1437 | 1437 | 1432 | 1134 |
| 403 | 20240514 | 122300 | 1232777199 | 1434 | 1436 | 1437 | 1434 | 9774 |
| 404 | 20240514 | 122200 | 1218745664 | 1436 | 1437 | 1437 | 1435 | 7520 |
| 405 | 20240514 | 122100 | 1207946731 | 1437 | 1437 | 1439 | 1437 | 3608 |
| 406 | 20240514 | 122000 | 1202755829 | 1440 | 1438 | 1442 | 1437 | 6849 |
| 407 | 20240514 | 121900 | 1192910795 | 1436 | 1437 | 1441 | 1436 | 4009 |
| 408 | 20240514 | 121800 | 1187153340 | 1442 | 1437 | 1442 | 1436 | 7968 |
| 409 | 20240514 | 121700 | 1175708110 | 1436 | 1440 | 1444 | 1436 | 2454 |
| 410 | 20240514 | 121600 | 1172173645 | 1439 | 1443 | 1445 | 1433 | 23308 |
| 411 | 20240514 | 121500 | 1138565076 | 1441 | 1442 | 1445 | 1440 | 32444 |
| 412 | 20240514 | 121400 | 1091717824 | 1440 | 1430 | 1441 | 1430 | 108581 |
| 413 | 20240514 | 121300 | 935695489 | 1429 | 1426 | 1429 | 1425 | 9731 |
| 414 | 20240514 | 121200 | 921798989 | 1426 | 1425 | 1426 | 1425 | 3794 |
| 415 | 20240514 | 121100 | 916390189 | 1425 | 1425 | 1425 | 1425 | 630 |
| 416 | 20240514 | 121000 | 915492439 | 1425 | 1422 | 1425 | 1422 | 2440 |
| 417 | 20240514 | 120900 | 912017501 | 1422 | 1423 | 1423 | 1422 | 12 |
| 418 | 20240514 | 120800 | 912000434 | 1423 | 1424 | 1424 | 1423 | 633 |
| 419 | 20240514 | 120700 | 911099673 | 1420 | 1424 | 1424 | 1420 | 11671 |
| 420 | 20240514 | 120600 | 894526815 | 1421 | 1424 | 1425 | 1421 | 531 |
| 421 | 20240514 | 120500 | 893770754 | 1424 | 1421 | 1424 | 1418 | 840 |
| 422 | 20240514 | 120400 | 892575572 | 1421 | 1420 | 1421 | 1420 | 156 |
| 423 | 20240514 | 120300 | 892354051 | 1420 | 1420 | 1420 | 1420 | 2 |
| 424 | 20240514 | 120200 | 892351211 | 1420 | 1415 | 1420 | 1415 | 1015 |
| 425 | 20240514 | 120100 | 890914082 | 1413 | 1414 | 1414 | 1413 | 391 |
| 426 | 20240514 | 120000 | 890361598 | 1410 | 1410 | 1410 | 1410 | 0 |
| 427 | 20240514 | 115900 | 890361598 | 1410 | 1414 | 1414 | 1410 | 938 |
| 428 | 20240514 | 115800 | 889039014 | 1412 | 1415 | 1415 | 1410 | 14780 |
| 429 | 20240514 | 115700 | 868143348 | 1415 | 1417 | 1417 | 1415 | 3818 |
| 430 | 20240514 | 115600 | 862740362 | 1417 | 1418 | 1418 | 1417 | 1371 |
| 431 | 20240514 | 115500 | 860797635 | 1418 | 1418 | 1418 | 1418 | 1236 |
| 432 | 20240514 | 115400 | 859044987 | 1419 | 1419 | 1419 | 1419 | 310 |
| 433 | 20240514 | 115300 | 858605097 | 1420 | 1420 | 1420 | 1420 | 200 |
| 434 | 20240514 | 115200 | 858321097 | 1419 | 1420 | 1420 | 1419 | 1928 |
| 435 | 20240514 | 115100 | 855583339 | 1420 | 1420 | 1420 | 1420 | 224 |
| 436 | 20240514 | 115000 | 855265259 | 1420 | 1420 | 1420 | 1418 | 358 |
| 437 | 20240514 | 114900 | 854757069 | 1420 | 1420 | 1420 | 1420 | 1000 |
| 438 | 20240514 | 114800 | 853337069 | 1420 | 1418 | 1420 | 1418 | 5000 |
| 439 | 20240514 | 114700 | 846237766 | 1418 | 1418 | 1418 | 1418 | 1 |
| 440 | 20240514 | 114600 | 846236348 | 1418 | 1418 | 1418 | 1418 | 209 |
| 441 | 20240514 | 114500 | 845939986 | 1419 | 1419 | 1419 | 1419 | 0 |
| 442 | 20240514 | 114400 | 845939986 | 1419 | 1419 | 1419 | 1419 | 76 |
| 443 | 20240514 | 114300 | 845832142 | 1420 | 1420 | 1420 | 1420 | 0 |
| 444 | 20240514 | 114200 | 845832142 | 1420 | 1419 | 1420 | 1417 | 704 |
| 445 | 20240514 | 114100 | 844833533 | 1420 | 1415 | 1420 | 1415 | 6520 |
| 446 | 20240514 | 114000 | 835605190 | 1415 | 1417 | 1417 | 1415 | 1526 |
| 447 | 20240514 | 113900 | 833443148 | 1420 | 1417 | 1420 | 1417 | 114 |
| 448 | 20240514 | 113800 | 833281556 | 1420 | 1420 | 1420 | 1420 | 0 |
| 449 | 20240514 | 113700 | 833281556 | 1420 | 1420 | 1420 | 1420 | 0 |
| 450 | 20240514 | 113600 | 833281556 | 1420 | 1423 | 1423 | 1420 | 1163 |
| 451 | 20240514 | 113500 | 831630090 | 1423 | 1420 | 1423 | 1420 | 1492 |
| 452 | 20240514 | 113400 | 829507199 | 1420 | 1415 | 1420 | 1415 | 733 |
| 453 | 20240514 | 113300 | 828468565 | 1415 | 1415 | 1415 | 1415 | 651 |
| 454 | 20240514 | 113200 | 827547400 | 1415 | 1414 | 1415 | 1414 | 1251 |
| 455 | 20240514 | 113100 | 825777335 | 1415 | 1415 | 1416 | 1415 | 802 |
| 456 | 20240514 | 113000 | 824642452 | 1418 | 1415 | 1420 | 1415 | 6 |
| 457 | 20240514 | 112900 | 824633954 | 1420 | 1415 | 1420 | 1415 | 70 |
| 458 | 20240514 | 112800 | 824534879 | 1420 | 1415 | 1420 | 1415 | 11 |
| 459 | 20240514 | 112700 | 824519309 | 1420 | 1420 | 1420 | 1420 | 1440 |
| 460 | 20240514 | 112600 | 822474509 | 1420 | 1420 | 1420 | 1420 | 460 |
| 461 | 20240514 | 112500 | 821821309 | 1424 | 1424 | 1424 | 1424 | 1 |
| 462 | 20240514 | 112400 | 821819885 | 1424 | 1420 | 1424 | 1420 | 8981 |
| 463 | 20240514 | 112300 | 809041191 | 1420 | 1420 | 1420 | 1420 | 1054 |
| 464 | 20240514 | 112200 | 807544511 | 1420 | 1419 | 1420 | 1419 | 1000 |
| 465 | 20240514 | 112100 | 806124763 | 1420 | 1417 | 1420 | 1417 | 3101 |
| 466 | 20240514 | 112000 | 801722141 | 1419 | 1419 | 1419 | 1419 | 0 |
| 467 | 20240514 | 111900 | 801722141 | 1419 | 1414 | 1419 | 1414 | 101 |
| 468 | 20240514 | 111800 | 801579322 | 1419 | 1417 | 1419 | 1414 | 238 |
| 469 | 20240514 | 111700 | 801241787 | 1419 | 1419 | 1419 | 1419 | 1 |
| 470 | 20240514 | 111600 | 801240368 | 1417 | 1414 | 1417 | 1414 | 969 |
| 471 | 20240514 | 111500 | 799868810 | 1414 | 1414 | 1414 | 1414 | 0 |
| 472 | 20240514 | 111400 | 799868810 | 1414 | 1414 | 1414 | 1414 | 0 |
| 473 | 20240514 | 111300 | 799868810 | 1414 | 1413 | 1414 | 1413 | 539 |
| 474 | 20240514 | 111200 | 799107202 | 1413 | 1410 | 1413 | 1409 | 3064 |
| 475 | 20240514 | 111100 | 794787778 | 1413 | 1413 | 1413 | 1413 | 0 |
| 476 | 20240514 | 111000 | 794787778 | 1413 | 1413 | 1413 | 1413 | 0 |
| 477 | 20240514 | 110900 | 794787778 | 1413 | 1413 | 1413 | 1413 | 0 |
| 478 | 20240514 | 110800 | 794787778 | 1413 | 1410 | 1413 | 1410 | 741 |
| 479 | 20240514 | 110700 | 793740799 | 1413 | 1413 | 1413 | 1413 | 0 |
| 480 | 20240514 | 110600 | 793740799 | 1413 | 1413 | 1413 | 1413 | 1 |
| 481 | 20240514 | 110500 | 793739386 | 1410 | 1409 | 1410 | 1409 | 955 |
| 482 | 20240514 | 110400 | 792392926 | 1410 | 1410 | 1410 | 1408 | 1003 |
| 483 | 20240514 | 110300 | 790980696 | 1412 | 1412 | 1412 | 1412 | 300 |
| 484 | 20240514 | 110200 | 790557096 | 1413 | 1410 | 1413 | 1410 | 1118 |
| 485 | 20240514 | 110100 | 788980656 | 1410 | 1413 | 1414 | 1410 | 4225 |
| 486 | 20240514 | 110000 | 783022289 | 1414 | 1411 | 1414 | 1411 | 535 |
| 487 | 20240514 | 105900 | 782266340 | 1411 | 1411 | 1411 | 1410 | 3382 |
| 488 | 20240514 | 105800 | 777495431 | 1413 | 1411 | 1413 | 1411 | 910 |
| 489 | 20240514 | 105700 | 776211419 | 1414 | 1412 | 1414 | 1410 | 5410 |
| 490 | 20240514 | 105600 | 768577952 | 1412 | 1415 | 1415 | 1412 | 2220 |
| 491 | 20240514 | 105500 | 765439262 | 1416 | 1418 | 1418 | 1411 | 3828 |
| 492 | 20240514 | 105400 | 760029627 | 1420 | 1415 | 1421 | 1413 | 2960 |
| 493 | 20240514 | 105300 | 755845117 | 1422 | 1422 | 1422 | 1422 | 3 |
| 494 | 20240514 | 105200 | 755840851 | 1423 | 1416 | 1423 | 1415 | 414 |
| 495 | 20240514 | 105100 | 755251988 | 1423 | 1415 | 1423 | 1412 | 1587 |
| 496 | 20240514 | 105000 | 753005361 | 1414 | 1421 | 1421 | 1413 | 18692 |
| 497 | 20240514 | 104900 | 726501609 | 1421 | 1425 | 1428 | 1421 | 2257 |
| 498 | 20240514 | 104800 | 723291460 | 1427 | 1427 | 1427 | 1420 | 3933 |
| 499 | 20240514 | 104700 | 717697521 | 1421 | 1424 | 1428 | 1421 | 5129 |
| 500 | 20240514 | 104600 | 710396862 | 1429 | 1428 | 1429 | 1424 | 971 |
| 501 | 20240514 | 104500 | 709012467 | 1430 | 1421 | 1430 | 1420 | 11946 |
| 502 | 20240514 | 104400 | 692015822 | 1422 | 1429 | 1431 | 1422 | 48146 |
| 503 | 20240514 | 104300 | 623343807 | 1429 | 1430 | 1433 | 1426 | 2572 |
| 504 | 20240514 | 104200 | 619662365 | 1433 | 1435 | 1435 | 1430 | 21544 |
| 505 | 20240514 | 104100 | 588819718 | 1434 | 1436 | 1436 | 1433 | 6568 |
| 506 | 20240514 | 104000 | 579397778 | 1435 | 1432 | 1435 | 1430 | 15340 |
| 507 | 20240514 | 103900 | 557415179 | 1431 | 1425 | 1431 | 1425 | 9905 |
| 508 | 20240514 | 103800 | 543250261 | 1430 | 1430 | 1431 | 1424 | 5056 |
| 509 | 20240514 | 103700 | 536037258 | 1431 | 1430 | 1431 | 1421 | 13309 |
| 510 | 20240514 | 103600 | 517012808 | 1430 | 1425 | 1430 | 1421 | 12102 |
| 511 | 20240514 | 103500 | 499742731 | 1425 | 1416 | 1426 | 1410 | 3201 |
| 512 | 20240514 | 103400 | 495198131 | 1417 | 1431 | 1431 | 1417 | 20267 |
| 513 | 20240514 | 103300 | 466275986 | 1430 | 1415 | 1431 | 1415 | 27917 |
| 514 | 20240514 | 103200 | 426490646 | 1415 | 1410 | 1415 | 1410 | 12484 |
| 515 | 20240514 | 103100 | 408846034 | 1410 | 1409 | 1410 | 1398 | 11210 |
| 516 | 20240514 | 103000 | 393073529 | 1409 | 1398 | 1409 | 1398 | 10795 |
| 517 | 20240514 | 102900 | 377930675 | 1397 | 1399 | 1400 | 1397 | 7845 |
| 518 | 20240514 | 102800 | 366970636 | 1400 | 1400 | 1400 | 1400 | 71 |
| 519 | 20240514 | 102700 | 366871236 | 1400 | 1400 | 1400 | 1400 | 0 |
| 520 | 20240514 | 102600 | 366871236 | 1400 | 1400 | 1400 | 1400 | 349 |
| 521 | 20240514 | 102500 | 366382636 | 1399 | 1399 | 1399 | 1399 | 430 |
| 522 | 20240514 | 102400 | 365781066 | 1400 | 1400 | 1403 | 1400 | 2711 |
| 523 | 20240514 | 102300 | 361985663 | 1400 | 1400 | 1400 | 1400 | 0 |
| 524 | 20240514 | 102200 | 361985663 | 1400 | 1398 | 1400 | 1397 | 1604 |
| 525 | 20240514 | 102100 | 359743300 | 1404 | 1404 | 1404 | 1404 | 0 |
| 526 | 20240514 | 102000 | 359743300 | 1404 | 1404 | 1404 | 1404 | 0 |
| 527 | 20240514 | 101900 | 359743300 | 1404 | 1404 | 1404 | 1404 | 104 |
| 528 | 20240514 | 101800 | 359597284 | 1404 | 1402 | 1404 | 1397 | 10138 |
| 529 | 20240514 | 101700 | 345371538 | 1403 | 1403 | 1403 | 1403 | 0 |
| 530 | 20240514 | 101600 | 345371538 | 1403 | 1398 | 1403 | 1398 | 1495 |
| 531 | 20240514 | 101500 | 343281503 | 1403 | 1403 | 1403 | 1403 | 110 |
| 532 | 20240514 | 101400 | 343127173 | 1403 | 1403 | 1403 | 1403 | 1 |
| 533 | 20240514 | 101300 | 343125770 | 1404 | 1404 | 1404 | 1400 | 1961 |
| 534 | 20240514 | 101200 | 340380362 | 1404 | 1404 | 1404 | 1404 | 29 |
| 535 | 20240514 | 101100 | 340339646 | 1405 | 1400 | 1405 | 1400 | 10705 |
| 536 | 20240514 | 101000 | 325352641 | 1405 | 1402 | 1405 | 1400 | 20400 |
| 537 | 20240514 | 100900 | 296791050 | 1405 | 1402 | 1405 | 1402 | 908 |
| 538 | 20240514 | 100800 | 295518031 | 1405 | 1402 | 1405 | 1402 | 2 |
| 539 | 20240514 | 100700 | 295515224 | 1405 | 1403 | 1405 | 1402 | 15001 |
| 540 | 20240514 | 100600 | 274478819 | 1405 | 1405 | 1405 | 1405 | 256 |
| 541 | 20240514 | 100500 | 274119139 | 1405 | 1405 | 1405 | 1405 | 1 |
| 542 | 20240514 | 100400 | 274117734 | 1405 | 1402 | 1405 | 1402 | 2 |
| 543 | 20240514 | 100300 | 274114927 | 1405 | 1403 | 1405 | 1402 | 301 |
| 544 | 20240514 | 100200 | 273692821 | 1405 | 1405 | 1405 | 1405 | 140 |
| 545 | 20240514 | 100100 | 273496121 | 1405 | 1408 | 1408 | 1405 | 1995 |
| 546 | 20240514 | 100000 | 270693125 | 1408 | 1408 | 1408 | 1408 | 1000 |
| 547 | 20240514 | 095900 | 269285125 | 1409 | 1406 | 1409 | 1406 | 201 |
| 548 | 20240514 | 095800 | 269002516 | 1406 | 1406 | 1406 | 1406 | 3910 |
| 549 | 20240514 | 095700 | 263505056 | 1406 | 1402 | 1406 | 1402 | 2010 |
| 550 | 20240514 | 095600 | 260685628 | 1403 | 1403 | 1403 | 1403 | 1465 |
| 551 | 20240514 | 095500 | 258630233 | 1403 | 1403 | 1406 | 1403 | 557 |
| 552 | 20240514 | 095400 | 257848759 | 1406 | 1405 | 1406 | 1403 | 1591 |
| 553 | 20240514 | 095300 | 255614114 | 1410 | 1405 | 1410 | 1405 | 4401 |
| 554 | 20240514 | 095200 | 249416304 | 1405 | 1409 | 1409 | 1405 | 342 |
| 555 | 20240514 | 095100 | 248935486 | 1409 | 1409 | 1410 | 1409 | 2451 |
| 556 | 20240514 | 095000 | 245482023 | 1409 | 1407 | 1409 | 1406 | 9937 |
| 557 | 20240514 | 094900 | 231487923 | 1409 | 1409 | 1410 | 1409 | 2434 |
| 558 | 20240514 | 094800 | 228058415 | 1410 | 1408 | 1410 | 1408 | 1785 |
| 559 | 20240514 | 094700 | 225543575 | 1408 | 1409 | 1409 | 1408 | 4003 |
| 560 | 20240514 | 094600 | 219907244 | 1409 | 1410 | 1410 | 1408 | 1618 |
| 561 | 20240514 | 094500 | 217629023 | 1410 | 1410 | 1411 | 1410 | 2604 |
| 562 | 20240514 | 094400 | 213957280 | 1410 | 1409 | 1411 | 1409 | 10812 |
| 563 | 20240514 | 094300 | 198713568 | 1408 | 1409 | 1409 | 1408 | 2 |
| 564 | 20240514 | 094200 | 198710751 | 1409 | 1409 | 1409 | 1409 | 28 |
| 565 | 20240514 | 094100 | 198671299 | 1410 | 1409 | 1410 | 1409 | 5198 |
| 566 | 20240514 | 094000 | 191345296 | 1408 | 1405 | 1408 | 1405 | 7780 |
| 567 | 20240514 | 093900 | 180397003 | 1407 | 1406 | 1407 | 1404 | 2200 |
| 568 | 20240514 | 093800 | 177308196 | 1406 | 1405 | 1406 | 1405 | 7182 |
| 569 | 20240514 | 093700 | 167214814 | 1406 | 1406 | 1408 | 1405 | 5780 |
| 570 | 20240514 | 093600 | 159081560 | 1407 | 1407 | 1407 | 1407 | 526 |
| 571 | 20240514 | 093500 | 158341478 | 1407 | 1406 | 1407 | 1406 | 3006 |
| 572 | 20240514 | 093400 | 154112040 | 1403 | 1403 | 1403 | 1403 | 1 |
| 573 | 20240514 | 093300 | 154110637 | 1403 | 1407 | 1407 | 1403 | 329 |
| 574 | 20240514 | 093200 | 153648723 | 1407 | 1408 | 1409 | 1407 | 3389 |
| 575 | 20240514 | 093100 | 148878497 | 1407 | 1408 | 1408 | 1407 | 4291 |
| 576 | 20240514 | 093000 | 142836797 | 1408 | 1409 | 1409 | 1405 | 3111 |
| 577 | 20240514 | 092900 | 138459399 | 1408 | 1405 | 1408 | 1405 | 2588 |
| 578 | 20240514 | 092800 | 134817967 | 1406 | 1406 | 1408 | 1406 | 652 |
| 579 | 20240514 | 092700 | 133901253 | 1408 | 1406 | 1408 | 1406 | 639 |
| 580 | 20240514 | 092600 | 133002815 | 1408 | 1406 | 1408 | 1406 | 9 |
| 581 | 20240514 | 092500 | 132990154 | 1407 | 1407 | 1407 | 1407 | 1 |
| 582 | 20240514 | 092400 | 132988747 | 1408 | 1408 | 1408 | 1408 | 1 |
| 583 | 20240514 | 092300 | 132987339 | 1409 | 1407 | 1409 | 1407 | 1609 |
| 584 | 20240514 | 092200 | 130722946 | 1407 | 1401 | 1407 | 1401 | 507 |
| 585 | 20240514 | 092100 | 130009609 | 1401 | 1402 | 1403 | 1401 | 6336 |
| 586 | 20240514 | 092000 | 121127796 | 1402 | 1404 | 1404 | 1402 | 1033 |
| 587 | 20240514 | 091900 | 119679469 | 1409 | 1409 | 1409 | 1409 | 0 |
| 588 | 20240514 | 091800 | 119679469 | 1409 | 1409 | 1409 | 1409 | 5 |
| 589 | 20240514 | 091700 | 119672424 | 1409 | 1409 | 1409 | 1401 | 1295 |
| 590 | 20240514 | 091600 | 117858105 | 1403 | 1402 | 1403 | 1399 | 2833 |
| 591 | 20240514 | 091500 | 113893800 | 1402 | 1403 | 1403 | 1402 | 327 |
| 592 | 20240514 | 091400 | 113435334 | 1402 | 1397 | 1402 | 1397 | 3331 |
| 593 | 20240514 | 091300 | 108771987 | 1400 | 1400 | 1400 | 1396 | 1040 |
| 594 | 20240514 | 091200 | 107319539 | 1396 | 1401 | 1402 | 1396 | 11627 |
| 595 | 20240514 | 091100 | 91068863 | 1402 | 1403 | 1413 | 1400 | 14613 |
| 596 | 20240514 | 091000 | 70521258 | 1404 | 1405 | 1406 | 1404 | 5 |
| 597 | 20240514 | 090900 | 70514235 | 1406 | 1399 | 1406 | 1399 | 753 |
| 598 | 20240514 | 090800 | 69460718 | 1399 | 1399 | 1399 | 1399 | 2134 |
| 599 | 20240514 | 090700 | 66475252 | 1399 | 1407 | 1407 | 1399 | 4344 |
| 600 | 20240514 | 090600 | 60386725 | 1407 | 1407 | 1407 | 1407 | 14 |
| 601 | 20240514 | 090500 | 60367027 | 1408 | 1409 | 1410 | 1403 | 1914 |
| 602 | 20240514 | 090400 | 57670050 | 1403 | 1405 | 1410 | 1403 | 4062 |
| 603 | 20240514 | 090300 | 51961755 | 1408 | 1405 | 1409 | 1405 | 1333 |
| 604 | 20240514 | 090200 | 50087730 | 1409 | 1402 | 1411 | 1402 | 6070 |
| 605 | 20240514 | 090100 | 41524595 | 1402 | 1408 | 1408 | 1401 | 13832 |
| 606 | 20240514 | 090000 | 22089698 | 1406 | 1409 | 1413 | 1406 | 15677 |