30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 190600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 8227 |
| 3 | 20240522 | 190500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 4 | 20240522 | 190400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 5 | 20240522 | 190300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 6 | 20240522 | 190200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 7 | 20240522 | 190100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 8 | 20240522 | 190000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 9 | 20240522 | 185900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 10 | 20240522 | 185800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 11 | 20240522 | 185700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 12 | 20240522 | 185600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 13 | 20240522 | 185500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 14 | 20240522 | 185400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 15 | 20240522 | 185300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 16 | 20240522 | 185200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 17 | 20240522 | 185100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 18 | 20240522 | 185000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 19 | 20240522 | 184900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 20 | 20240522 | 184800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 21 | 20240522 | 184700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 22 | 20240522 | 184600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 23 | 20240522 | 184500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 24 | 20240522 | 184400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 25 | 20240522 | 184300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 26 | 20240522 | 184200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 27 | 20240522 | 184100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 28 | 20240522 | 184000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 29 | 20240522 | 183900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 30 | 20240522 | 183800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 31 | 20240522 | 183700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 32 | 20240522 | 183600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 8227 |
| 33 | 20240522 | 183500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 34 | 20240522 | 183400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 35 | 20240522 | 183300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 36 | 20240522 | 183200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 37 | 20240522 | 183100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 38 | 20240522 | 183000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 39 | 20240522 | 182900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 40 | 20240522 | 182800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 41 | 20240522 | 182700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 42 | 20240522 | 182600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 43 | 20240522 | 182500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 44 | 20240522 | 182400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 45 | 20240522 | 182300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 46 | 20240522 | 182200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 47 | 20240522 | 182100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 48 | 20240522 | 182000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 49 | 20240522 | 181900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 50 | 20240522 | 181800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 51 | 20240522 | 181700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 52 | 20240522 | 181600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 53 | 20240522 | 181500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 54 | 20240522 | 181400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 55 | 20240522 | 181300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 56 | 20240522 | 181200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 57 | 20240522 | 181100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 58 | 20240522 | 181000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 59 | 20240522 | 180900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 60 | 20240522 | 180800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 61 | 20240522 | 180700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 62 | 20240522 | 180600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 8227 |
| 63 | 20240522 | 180500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 64 | 20240522 | 180400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 65 | 20240522 | 180300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 66 | 20240522 | 180200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 67 | 20240522 | 180100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 68 | 20240522 | 180000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 69 | 20240522 | 175900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 70 | 20240522 | 175800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 71 | 20240522 | 175700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 72 | 20240522 | 175600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 73 | 20240522 | 175500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 74 | 20240522 | 175400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 75 | 20240522 | 175300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 76 | 20240522 | 175200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 77 | 20240522 | 175100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 78 | 20240522 | 175000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 79 | 20240522 | 174900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 80 | 20240522 | 174800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 81 | 20240522 | 174700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 82 | 20240522 | 174600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 83 | 20240522 | 174500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 84 | 20240522 | 174400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 85 | 20240522 | 174300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 86 | 20240522 | 174200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 87 | 20240522 | 174100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 88 | 20240522 | 174000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 89 | 20240522 | 173900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 90 | 20240522 | 173800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 91 | 20240522 | 173700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 92 | 20240522 | 173600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 8227 |
| 93 | 20240522 | 173500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 94 | 20240522 | 173400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 95 | 20240522 | 173300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 96 | 20240522 | 173200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 97 | 20240522 | 173100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 98 | 20240522 | 173000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 99 | 20240522 | 172900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 100 | 20240522 | 172800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 101 | 20240522 | 172700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 102 | 20240522 | 172600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 103 | 20240522 | 172500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 104 | 20240522 | 172400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 105 | 20240522 | 172300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 106 | 20240522 | 172200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 107 | 20240522 | 172100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 108 | 20240522 | 172000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 109 | 20240522 | 171900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 110 | 20240522 | 171800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 111 | 20240522 | 171700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 112 | 20240522 | 171600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 113 | 20240522 | 171500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 114 | 20240522 | 171400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 115 | 20240522 | 171300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 116 | 20240522 | 171200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 117 | 20240522 | 171100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 118 | 20240522 | 171000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 119 | 20240522 | 170900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 120 | 20240522 | 170800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 121 | 20240522 | 170700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 122 | 20240522 | 170600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 8227 |
| 123 | 20240522 | 170500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 124 | 20240522 | 170400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 125 | 20240522 | 170300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 126 | 20240522 | 170200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 127 | 20240522 | 170100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 128 | 20240522 | 170000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 129 | 20240522 | 165900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 130 | 20240522 | 165800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 131 | 20240522 | 165700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 132 | 20240522 | 165600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 133 | 20240522 | 165500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 134 | 20240522 | 165400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 135 | 20240522 | 165300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 136 | 20240522 | 165200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 137 | 20240522 | 165100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 138 | 20240522 | 165000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 139 | 20240522 | 164900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 140 | 20240522 | 164800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 141 | 20240522 | 164700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 142 | 20240522 | 164600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 143 | 20240522 | 164500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 144 | 20240522 | 164400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 145 | 20240522 | 164300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 146 | 20240522 | 164200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 147 | 20240522 | 164100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 148 | 20240522 | 164000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 149 | 20240522 | 163900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 150 | 20240522 | 163800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 151 | 20240522 | 163700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 152 | 20240522 | 163600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 8227 |
| 153 | 20240522 | 163500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 154 | 20240522 | 163400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 155 | 20240522 | 163300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 156 | 20240522 | 163200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 157 | 20240522 | 163100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 158 | 20240522 | 163000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 159 | 20240522 | 162900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 160 | 20240522 | 162800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 161 | 20240522 | 162700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 162 | 20240522 | 162600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 163 | 20240522 | 162500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 164 | 20240522 | 162400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 165 | 20240522 | 162300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 166 | 20240522 | 162200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 167 | 20240522 | 162100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 168 | 20240522 | 162000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 169 | 20240522 | 161900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 170 | 20240522 | 161800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 171 | 20240522 | 161700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 172 | 20240522 | 161600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 173 | 20240522 | 161500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 174 | 20240522 | 161400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 175 | 20240522 | 161300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 176 | 20240522 | 161200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 177 | 20240522 | 161100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 178 | 20240522 | 161000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 179 | 20240522 | 160900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 180 | 20240522 | 160800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 181 | 20240522 | 160700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 182 | 20240522 | 160600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 8227 |
| 183 | 20240522 | 160500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 184 | 20240522 | 160400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 185 | 20240522 | 160300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 186 | 20240522 | 160200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 187 | 20240522 | 160100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 188 | 20240522 | 160000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 189 | 20240522 | 155900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 190 | 20240522 | 155800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 191 | 20240522 | 155700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 192 | 20240522 | 155600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 193 | 20240522 | 155500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 194 | 20240522 | 155400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 195 | 20240522 | 155300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 196 | 20240522 | 155200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 197 | 20240522 | 155100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 198 | 20240522 | 155000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 199 | 20240522 | 154900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 200 | 20240522 | 154800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 201 | 20240522 | 154700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 202 | 20240522 | 154600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 203 | 20240522 | 154500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 204 | 20240522 | 154400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 205 | 20240522 | 154300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 206 | 20240522 | 154200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 207 | 20240522 | 154100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 208 | 20240522 | 154000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 209 | 20240522 | 153900 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 210 | 20240522 | 153800 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 211 | 20240522 | 153700 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 212 | 20240522 | 153600 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 8227 |
| 213 | 20240522 | 153500 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 214 | 20240522 | 153400 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 215 | 20240522 | 153300 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 216 | 20240522 | 153200 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 217 | 20240522 | 153100 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 0 |
| 218 | 20240522 | 153000 | 2301347797 | 1549 | 1549 | 1549 | 1549 | 8227 |
| 219 | 20240522 | 152900 | 2288604174 | 1543 | 1543 | 1543 | 1543 | 0 |
| 220 | 20240522 | 152800 | 2288604174 | 1543 | 1543 | 1543 | 1543 | 0 |
| 221 | 20240522 | 152700 | 2288604174 | 1543 | 1543 | 1543 | 1543 | 0 |
| 222 | 20240522 | 152600 | 2288604174 | 1543 | 1543 | 1543 | 1543 | 0 |
| 223 | 20240522 | 152500 | 2288604174 | 1543 | 1543 | 1543 | 1543 | 0 |
| 224 | 20240522 | 152400 | 2288604174 | 1543 | 1543 | 1543 | 1543 | 0 |
| 225 | 20240522 | 152300 | 2288604174 | 1543 | 1543 | 1543 | 1543 | 0 |
| 226 | 20240522 | 152200 | 2288604174 | 1543 | 1543 | 1543 | 1543 | 0 |
| 227 | 20240522 | 152100 | 2288604174 | 1543 | 1543 | 1543 | 1543 | 0 |
| 228 | 20240522 | 152000 | 2288604174 | 1543 | 1543 | 1543 | 1543 | 0 |
| 229 | 20240522 | 151900 | 2288604174 | 1543 | 1545 | 1545 | 1543 | 2943 |
| 230 | 20240522 | 151800 | 2284061213 | 1544 | 1549 | 1549 | 1544 | 532 |
| 231 | 20240522 | 151700 | 2283237300 | 1549 | 1550 | 1550 | 1549 | 200 |
| 232 | 20240522 | 151600 | 2282927400 | 1544 | 1545 | 1545 | 1543 | 3479 |
| 233 | 20240522 | 151500 | 2277556181 | 1545 | 1545 | 1545 | 1545 | 21 |
| 234 | 20240522 | 151400 | 2277523736 | 1552 | 1545 | 1552 | 1544 | 1759 |
| 235 | 20240522 | 151300 | 2274806542 | 1552 | 1552 | 1552 | 1552 | 368 |
| 236 | 20240522 | 151200 | 2274235406 | 1552 | 1545 | 1552 | 1545 | 1304 |
| 237 | 20240522 | 151100 | 2272211668 | 1552 | 1552 | 1552 | 1552 | 3 |
| 238 | 20240522 | 151000 | 2272207012 | 1552 | 1545 | 1552 | 1545 | 287 |
| 239 | 20240522 | 150900 | 2271763583 | 1553 | 1552 | 1553 | 1552 | 496 |
| 240 | 20240522 | 150800 | 2270993789 | 1553 | 1544 | 1553 | 1544 | 2 |
| 241 | 20240522 | 150700 | 2270990692 | 1543 | 1553 | 1554 | 1543 | 1061 |
| 242 | 20240522 | 150600 | 2269343540 | 1553 | 1556 | 1556 | 1543 | 21709 |
| 243 | 20240522 | 150500 | 2235567480 | 1557 | 1556 | 1557 | 1556 | 1435 |
| 244 | 20240522 | 150400 | 2233334568 | 1556 | 1557 | 1557 | 1556 | 6852 |
| 245 | 20240522 | 150300 | 2222672838 | 1557 | 1557 | 1558 | 1557 | 516 |
| 246 | 20240522 | 150200 | 2221869416 | 1557 | 1556 | 1557 | 1556 | 488 |
| 247 | 20240522 | 150100 | 2221109779 | 1556 | 1557 | 1559 | 1556 | 4286 |
| 248 | 20240522 | 150000 | 2214437228 | 1557 | 1554 | 1559 | 1553 | 9814 |
| 249 | 20240522 | 145900 | 2199171304 | 1553 | 1554 | 1554 | 1553 | 1591 |
| 250 | 20240522 | 145800 | 2196700480 | 1555 | 1551 | 1555 | 1551 | 1211 |
| 251 | 20240522 | 145700 | 2194819872 | 1551 | 1548 | 1551 | 1548 | 2077 |
| 252 | 20240522 | 145600 | 2191602353 | 1548 | 1548 | 1548 | 1548 | 1000 |
| 253 | 20240522 | 145500 | 2190054353 | 1548 | 1541 | 1548 | 1541 | 577 |
| 254 | 20240522 | 145400 | 2189164979 | 1549 | 1549 | 1549 | 1549 | 100 |
| 255 | 20240522 | 145300 | 2189010079 | 1541 | 1549 | 1549 | 1541 | 1226 |
| 256 | 20240522 | 145200 | 2187119828 | 1549 | 1547 | 1549 | 1541 | 3102 |
| 257 | 20240522 | 145100 | 2182315642 | 1541 | 1541 | 1541 | 1537 | 1181 |
| 258 | 20240522 | 145000 | 2180496453 | 1540 | 1540 | 1541 | 1536 | 2775 |
| 259 | 20240522 | 144900 | 2176227624 | 1541 | 1540 | 1541 | 1540 | 60 |
| 260 | 20240522 | 144800 | 2176135214 | 1541 | 1539 | 1541 | 1534 | 3229 |
| 261 | 20240522 | 144700 | 2171173721 | 1541 | 1541 | 1541 | 1541 | 769 |
| 262 | 20240522 | 144600 | 2169988692 | 1540 | 1541 | 1541 | 1540 | 6 |
| 263 | 20240522 | 144500 | 2169979451 | 1542 | 1540 | 1542 | 1537 | 2283 |
| 264 | 20240522 | 144400 | 2166469737 | 1540 | 1542 | 1542 | 1540 | 2247 |
| 265 | 20240522 | 144300 | 2163005063 | 1542 | 1542 | 1542 | 1538 | 2887 |
| 266 | 20240522 | 144200 | 2158554601 | 1542 | 1553 | 1553 | 1538 | 5893 |
| 267 | 20240522 | 144100 | 2149480845 | 1553 | 1553 | 1553 | 1553 | 200 |
| 268 | 20240522 | 144000 | 2149170245 | 1554 | 1554 | 1554 | 1554 | 0 |
| 269 | 20240522 | 143900 | 2149170245 | 1554 | 1545 | 1554 | 1545 | 1555 |
| 270 | 20240522 | 143800 | 2146755035 | 1545 | 1555 | 1555 | 1545 | 1849 |
| 271 | 20240522 | 143700 | 2143884830 | 1555 | 1550 | 1555 | 1546 | 2313 |
| 272 | 20240522 | 143600 | 2140300208 | 1550 | 1555 | 1556 | 1546 | 3366 |
| 273 | 20240522 | 143500 | 2135083820 | 1556 | 1556 | 1556 | 1556 | 303 |
| 274 | 20240522 | 143400 | 2134612352 | 1556 | 1556 | 1556 | 1556 | 1 |
| 275 | 20240522 | 143300 | 2134610796 | 1551 | 1558 | 1558 | 1551 | 156 |
| 276 | 20240522 | 143200 | 2134368833 | 1558 | 1558 | 1558 | 1558 | 101 |
| 277 | 20240522 | 143100 | 2134211475 | 1551 | 1552 | 1552 | 1551 | 999 |
| 278 | 20240522 | 143000 | 2132662016 | 1560 | 1551 | 1560 | 1551 | 13 |
| 279 | 20240522 | 142900 | 2132641835 | 1562 | 1560 | 1563 | 1560 | 14 |
| 280 | 20240522 | 142800 | 2132619976 | 1560 | 1560 | 1560 | 1560 | 6856 |
| 281 | 20240522 | 142700 | 2121924616 | 1551 | 1550 | 1551 | 1550 | 2473 |
| 282 | 20240522 | 142600 | 2118089193 | 1550 | 1546 | 1550 | 1546 | 1774 |
| 283 | 20240522 | 142500 | 2115345402 | 1546 | 1546 | 1546 | 1546 | 100 |
| 284 | 20240522 | 142400 | 2115190802 | 1546 | 1546 | 1546 | 1546 | 73 |
| 285 | 20240522 | 142300 | 2115077944 | 1547 | 1540 | 1547 | 1540 | 59 |
| 286 | 20240522 | 142200 | 2114986678 | 1540 | 1550 | 1550 | 1540 | 1201 |
| 287 | 20240522 | 142100 | 2113136646 | 1540 | 1540 | 1540 | 1540 | 0 |
| 288 | 20240522 | 142000 | 2113136646 | 1540 | 1547 | 1547 | 1540 | 4831 |
| 289 | 20240522 | 141900 | 2105679839 | 1551 | 1552 | 1552 | 1551 | 324 |
| 290 | 20240522 | 141800 | 2105177015 | 1552 | 1556 | 1556 | 1552 | 509 |
| 291 | 20240522 | 141700 | 2104386538 | 1560 | 1565 | 1565 | 1560 | 4296 |
| 292 | 20240522 | 141600 | 2097684768 | 1565 | 1565 | 1565 | 1560 | 46 |
| 293 | 20240522 | 141500 | 2097612938 | 1565 | 1565 | 1565 | 1565 | 699 |
| 294 | 20240522 | 141400 | 2096519003 | 1566 | 1566 | 1566 | 1566 | 2279 |
| 295 | 20240522 | 141300 | 2092950089 | 1560 | 1566 | 1567 | 1560 | 3161 |
| 296 | 20240522 | 141200 | 2088000626 | 1567 | 1554 | 1567 | 1554 | 21005 |
| 297 | 20240522 | 141100 | 2055244347 | 1553 | 1553 | 1553 | 1552 | 2298 |
| 298 | 20240522 | 141000 | 2051675634 | 1552 | 1552 | 1553 | 1552 | 44 |
| 299 | 20240522 | 140900 | 2051607343 | 1543 | 1549 | 1552 | 1543 | 18418 |
| 300 | 20240522 | 140800 | 2023060926 | 1549 | 1548 | 1549 | 1548 | 853 |
| 301 | 20240522 | 140700 | 2021739728 | 1548 | 1548 | 1548 | 1548 | 1 |
| 302 | 20240522 | 140600 | 2021738180 | 1549 | 1549 | 1549 | 1549 | 15 |
| 303 | 20240522 | 140500 | 2021714945 | 1549 | 1549 | 1549 | 1549 | 1 |
| 304 | 20240522 | 140400 | 2021713396 | 1549 | 1547 | 1549 | 1547 | 1522 |
| 305 | 20240522 | 140300 | 2019357339 | 1548 | 1545 | 1548 | 1545 | 19435 |
| 306 | 20240522 | 140200 | 1989294392 | 1547 | 1547 | 1547 | 1547 | 1001 |
| 307 | 20240522 | 140100 | 1987745845 | 1539 | 1539 | 1539 | 1539 | 851 |
| 308 | 20240522 | 140000 | 1986436156 | 1546 | 1547 | 1547 | 1546 | 314 |
| 309 | 20240522 | 135900 | 1985950405 | 1546 | 1546 | 1546 | 1546 | 5109 |
| 310 | 20240522 | 135800 | 1978051891 | 1546 | 1538 | 1546 | 1537 | 609 |
| 311 | 20240522 | 135700 | 1977111084 | 1537 | 1537 | 1537 | 1537 | 0 |
| 312 | 20240522 | 135600 | 1977111084 | 1537 | 1537 | 1537 | 1537 | 0 |
| 313 | 20240522 | 135500 | 1977111084 | 1537 | 1548 | 1548 | 1537 | 1458 |
| 314 | 20240522 | 135400 | 1974868349 | 1539 | 1540 | 1540 | 1539 | 1438 |
| 315 | 20240522 | 135300 | 1972654965 | 1539 | 1540 | 1540 | 1539 | 171 |
| 316 | 20240522 | 135200 | 1972391626 | 1541 | 1550 | 1550 | 1541 | 30 |
| 317 | 20240522 | 135100 | 1972345243 | 1550 | 1550 | 1550 | 1550 | 0 |
| 318 | 20240522 | 135000 | 1972345243 | 1550 | 1542 | 1550 | 1542 | 6355 |
| 319 | 20240522 | 134900 | 1962507044 | 1549 | 1549 | 1549 | 1549 | 62 |
| 320 | 20240522 | 134800 | 1962411006 | 1549 | 1547 | 1549 | 1544 | 742 |
| 321 | 20240522 | 134700 | 1961263274 | 1546 | 1546 | 1546 | 1546 | 86 |
| 322 | 20240522 | 134600 | 1961130318 | 1546 | 1543 | 1546 | 1543 | 908 |
| 323 | 20240522 | 134500 | 1959726553 | 1552 | 1550 | 1552 | 1546 | 3985 |
| 324 | 20240522 | 134400 | 1953552711 | 1552 | 1542 | 1552 | 1542 | 21040 |
| 325 | 20240522 | 134300 | 1920983119 | 1542 | 1541 | 1542 | 1541 | 977 |
| 326 | 20240522 | 134200 | 1919476894 | 1535 | 1535 | 1535 | 1535 | 0 |
| 327 | 20240522 | 134100 | 1919476894 | 1535 | 1541 | 1541 | 1535 | 384 |
| 328 | 20240522 | 134000 | 1918885690 | 1541 | 1541 | 1541 | 1541 | 1 |
| 329 | 20240522 | 133900 | 1918884149 | 1541 | 1534 | 1541 | 1534 | 4 |
| 330 | 20240522 | 133800 | 1918878006 | 1542 | 1540 | 1542 | 1540 | 1524 |
| 331 | 20240522 | 133700 | 1916530949 | 1540 | 1535 | 1540 | 1534 | 4042 |
| 332 | 20240522 | 133600 | 1910324433 | 1535 | 1534 | 1535 | 1530 | 1225 |
| 333 | 20240522 | 133500 | 1908445302 | 1534 | 1535 | 1535 | 1534 | 48 |
| 334 | 20240522 | 133400 | 1908371652 | 1535 | 1530 | 1535 | 1528 | 6289 |
| 335 | 20240522 | 133300 | 1898752550 | 1535 | 1535 | 1535 | 1535 | 321 |
| 336 | 20240522 | 133200 | 1898259815 | 1535 | 1540 | 1540 | 1530 | 6585 |
| 337 | 20240522 | 133100 | 1888154588 | 1540 | 1528 | 1540 | 1528 | 5189 |
| 338 | 20240522 | 133000 | 1880167073 | 1535 | 1540 | 1540 | 1528 | 416 |
| 339 | 20240522 | 132900 | 1879529579 | 1535 | 1527 | 1535 | 1527 | 1107 |
| 340 | 20240522 | 132800 | 1877836800 | 1527 | 1523 | 1527 | 1523 | 5028 |
| 341 | 20240522 | 132700 | 1870174082 | 1524 | 1524 | 1526 | 1524 | 6956 |
| 342 | 20240522 | 132600 | 1859568409 | 1525 | 1524 | 1525 | 1524 | 6977 |
| 343 | 20240522 | 132500 | 1848932218 | 1524 | 1522 | 1525 | 1522 | 292 |
| 344 | 20240522 | 132400 | 1848487215 | 1525 | 1525 | 1525 | 1521 | 1174 |
| 345 | 20240522 | 132300 | 1846700093 | 1525 | 1526 | 1526 | 1521 | 4544 |
| 346 | 20240522 | 132200 | 1839783255 | 1527 | 1541 | 1541 | 1527 | 3158 |
| 347 | 20240522 | 132100 | 1834950997 | 1540 | 1540 | 1540 | 1540 | 2439 |
| 348 | 20240522 | 132000 | 1831194937 | 1540 | 1535 | 1540 | 1535 | 144 |
| 349 | 20240522 | 131900 | 1830973892 | 1540 | 1535 | 1540 | 1532 | 1356 |
| 350 | 20240522 | 131800 | 1828894887 | 1535 | 1531 | 1535 | 1531 | 736 |
| 351 | 20240522 | 131700 | 1827765927 | 1531 | 1535 | 1541 | 1531 | 5492 |
| 352 | 20240522 | 131600 | 1819351037 | 1541 | 1550 | 1550 | 1530 | 21378 |
| 353 | 20240522 | 131500 | 1786461274 | 1545 | 1560 | 1560 | 1545 | 47772 |
| 354 | 20240522 | 131400 | 1712418693 | 1560 | 1557 | 1560 | 1557 | 746 |
| 355 | 20240522 | 131300 | 1711254963 | 1557 | 1555 | 1557 | 1555 | 976 |
| 356 | 20240522 | 131200 | 1709737263 | 1555 | 1556 | 1559 | 1555 | 5441 |
| 357 | 20240522 | 131100 | 1701275378 | 1556 | 1557 | 1557 | 1556 | 7571 |
| 358 | 20240522 | 131000 | 1689491433 | 1558 | 1560 | 1560 | 1558 | 5318 |
| 359 | 20240522 | 130900 | 1681203938 | 1560 | 1569 | 1569 | 1560 | 2802 |
| 360 | 20240522 | 130800 | 1676830756 | 1569 | 1570 | 1570 | 1569 | 21 |
| 361 | 20240522 | 130700 | 1676797800 | 1570 | 1572 | 1572 | 1561 | 15583 |
| 362 | 20240522 | 130600 | 1652435161 | 1566 | 1566 | 1577 | 1565 | 14758 |
| 363 | 20240522 | 130500 | 1629231794 | 1572 | 1574 | 1574 | 1566 | 4891 |
| 364 | 20240522 | 130400 | 1621571336 | 1567 | 1571 | 1575 | 1567 | 21241 |
| 365 | 20240522 | 130300 | 1588218246 | 1575 | 1575 | 1575 | 1572 | 3136 |
| 366 | 20240522 | 130200 | 1583287864 | 1575 | 1573 | 1575 | 1572 | 4380 |
| 367 | 20240522 | 130100 | 1576395740 | 1573 | 1575 | 1575 | 1572 | 5389 |
| 368 | 20240522 | 130000 | 1567917065 | 1577 | 1574 | 1578 | 1574 | 833 |
| 369 | 20240522 | 125900 | 1566605634 | 1574 | 1577 | 1578 | 1572 | 5684 |
| 370 | 20240522 | 125800 | 1557650315 | 1578 | 1578 | 1579 | 1578 | 2948 |
| 371 | 20240522 | 125700 | 1552997035 | 1578 | 1578 | 1579 | 1578 | 4930 |
| 372 | 20240522 | 125600 | 1545213808 | 1578 | 1578 | 1578 | 1577 | 2054 |
| 373 | 20240522 | 125500 | 1541973988 | 1577 | 1572 | 1577 | 1570 | 15319 |
| 374 | 20240522 | 125400 | 1517825589 | 1572 | 1579 | 1580 | 1572 | 6362 |
| 375 | 20240522 | 125300 | 1507785452 | 1580 | 1571 | 1580 | 1571 | 14045 |
| 376 | 20240522 | 125200 | 1485633492 | 1571 | 1571 | 1575 | 1570 | 10117 |
| 377 | 20240522 | 125100 | 1469714221 | 1571 | 1569 | 1571 | 1569 | 3173 |
| 378 | 20240522 | 125000 | 1464733515 | 1569 | 1570 | 1572 | 1569 | 5347 |
| 379 | 20240522 | 124900 | 1456340299 | 1570 | 1570 | 1571 | 1569 | 4905 |
| 380 | 20240522 | 124800 | 1448640399 | 1571 | 1561 | 1574 | 1561 | 3170 |
| 381 | 20240522 | 124700 | 1443658947 | 1561 | 1568 | 1568 | 1560 | 10663 |
| 382 | 20240522 | 124600 | 1427013704 | 1569 | 1569 | 1570 | 1569 | 3096 |
| 383 | 20240522 | 124500 | 1422153448 | 1569 | 1570 | 1570 | 1568 | 1457 |
| 384 | 20240522 | 124400 | 1419867266 | 1570 | 1570 | 1570 | 1570 | 438 |
| 385 | 20240522 | 124300 | 1419179606 | 1572 | 1573 | 1573 | 1572 | 1581 |
| 386 | 20240522 | 124200 | 1416693663 | 1573 | 1566 | 1573 | 1565 | 6556 |
| 387 | 20240522 | 124100 | 1406399301 | 1560 | 1564 | 1565 | 1560 | 6186 |
| 388 | 20240522 | 124000 | 1396743662 | 1564 | 1562 | 1564 | 1562 | 28630 |
| 389 | 20240522 | 123900 | 1351967818 | 1562 | 1561 | 1562 | 1561 | 1513 |
| 390 | 20240522 | 123800 | 1349604939 | 1562 | 1557 | 1562 | 1557 | 60 |
| 391 | 20240522 | 123700 | 1349511504 | 1557 | 1557 | 1563 | 1557 | 1842 |
| 392 | 20240522 | 123600 | 1346642230 | 1558 | 1559 | 1559 | 1558 | 3881 |
| 393 | 20240522 | 123500 | 1340595032 | 1559 | 1559 | 1559 | 1558 | 3032 |
| 394 | 20240522 | 123400 | 1335868492 | 1559 | 1563 | 1563 | 1559 | 33 |
| 395 | 20240522 | 123300 | 1335817005 | 1563 | 1561 | 1563 | 1559 | 2189 |
| 396 | 20240522 | 123200 | 1332402448 | 1559 | 1565 | 1569 | 1559 | 8950 |
| 397 | 20240522 | 123100 | 1318412930 | 1565 | 1569 | 1572 | 1565 | 3787 |
| 398 | 20240522 | 123000 | 1312472300 | 1569 | 1563 | 1572 | 1563 | 4522 |
| 399 | 20240522 | 122900 | 1305378060 | 1564 | 1557 | 1565 | 1557 | 13526 |
| 400 | 20240522 | 122800 | 1284246304 | 1557 | 1562 | 1562 | 1556 | 19233 |
| 401 | 20240522 | 122700 | 1254276483 | 1563 | 1571 | 1573 | 1563 | 2759 |
| 402 | 20240522 | 122600 | 1249955672 | 1574 | 1576 | 1576 | 1567 | 10934 |
| 403 | 20240522 | 122500 | 1232754759 | 1576 | 1568 | 1576 | 1561 | 89377 |
| 404 | 20240522 | 122400 | 1093039804 | 1566 | 1566 | 1568 | 1555 | 23727 |
| 405 | 20240522 | 122300 | 1056040418 | 1566 | 1571 | 1571 | 1563 | 7743 |
| 406 | 20240522 | 122200 | 1043885339 | 1558 | 1574 | 1577 | 1558 | 9898 |
| 407 | 20240522 | 122100 | 1028365100 | 1575 | 1565 | 1577 | 1565 | 33923 |
| 408 | 20240522 | 122000 | 974972227 | 1565 | 1578 | 1581 | 1558 | 19131 |
| 409 | 20240522 | 121900 | 944946758 | 1581 | 1550 | 1588 | 1550 | 37775 |
| 410 | 20240522 | 121800 | 885413112 | 1551 | 1568 | 1569 | 1520 | 25389 |
| 411 | 20240522 | 121700 | 846073737 | 1570 | 1566 | 1574 | 1558 | 40797 |
| 412 | 20240522 | 121600 | 782100172 | 1565 | 1545 | 1568 | 1545 | 46101 |
| 413 | 20240522 | 121500 | 710361432 | 1544 | 1543 | 1545 | 1543 | 4465 |
| 414 | 20240522 | 121400 | 703468385 | 1543 | 1536 | 1543 | 1535 | 5246 |
| 415 | 20240522 | 121300 | 695376323 | 1536 | 1530 | 1543 | 1530 | 13839 |
| 416 | 20240522 | 121200 | 674100677 | 1530 | 1531 | 1535 | 1530 | 3205 |
| 417 | 20240522 | 121100 | 669196864 | 1532 | 1523 | 1538 | 1521 | 44251 |
| 418 | 20240522 | 121000 | 601656384 | 1524 | 1525 | 1525 | 1524 | 1044 |
| 419 | 20240522 | 120900 | 600065114 | 1524 | 1520 | 1524 | 1520 | 5033 |
| 420 | 20240522 | 120800 | 592404280 | 1515 | 1514 | 1515 | 1514 | 150 |
| 421 | 20240522 | 120700 | 592177130 | 1513 | 1520 | 1523 | 1512 | 15809 |
| 422 | 20240522 | 120600 | 568194698 | 1520 | 1513 | 1520 | 1513 | 662 |
| 423 | 20240522 | 120500 | 567193085 | 1513 | 1515 | 1515 | 1513 | 1995 |
| 424 | 20240522 | 120400 | 564171998 | 1515 | 1523 | 1523 | 1515 | 1892 |
| 425 | 20240522 | 120300 | 561299919 | 1525 | 1524 | 1525 | 1520 | 2016 |
| 426 | 20240522 | 120200 | 558228189 | 1525 | 1514 | 1525 | 1514 | 19683 |
| 427 | 20240522 | 120100 | 528241338 | 1515 | 1516 | 1516 | 1515 | 477 |
| 428 | 20240522 | 120000 | 527518483 | 1516 | 1505 | 1516 | 1505 | 34663 |
| 429 | 20240522 | 115900 | 475220083 | 1505 | 1505 | 1505 | 1505 | 25 |
| 430 | 20240522 | 115800 | 475182458 | 1501 | 1502 | 1502 | 1501 | 9200 |
| 431 | 20240522 | 115700 | 461373030 | 1503 | 1507 | 1507 | 1503 | 765 |
| 432 | 20240522 | 115600 | 460222295 | 1505 | 1505 | 1505 | 1505 | 200 |
| 433 | 20240522 | 115500 | 459921295 | 1504 | 1504 | 1504 | 1504 | 0 |
| 434 | 20240522 | 115400 | 459921295 | 1504 | 1504 | 1504 | 1504 | 985 |
| 435 | 20240522 | 115300 | 458439855 | 1504 | 1508 | 1508 | 1504 | 2940 |
| 436 | 20240522 | 115200 | 454006714 | 1508 | 1504 | 1509 | 1503 | 16483 |
| 437 | 20240522 | 115100 | 429196076 | 1504 | 1504 | 1504 | 1496 | 1570 |
| 438 | 20240522 | 115000 | 426839500 | 1504 | 1502 | 1505 | 1500 | 1458 |
| 439 | 20240522 | 114900 | 424647799 | 1502 | 1502 | 1502 | 1502 | 1300 |
| 440 | 20240522 | 114800 | 422695199 | 1502 | 1509 | 1509 | 1502 | 1525 |
| 441 | 20240522 | 114700 | 420394849 | 1509 | 1509 | 1509 | 1509 | 0 |
| 442 | 20240522 | 114600 | 420394849 | 1509 | 1509 | 1509 | 1509 | 5 |
| 443 | 20240522 | 114500 | 420387304 | 1510 | 1510 | 1510 | 1510 | 150 |
| 444 | 20240522 | 114400 | 420160804 | 1500 | 1500 | 1500 | 1500 | 1 |
| 445 | 20240522 | 114300 | 420159304 | 1500 | 1494 | 1510 | 1494 | 3233 |
| 446 | 20240522 | 114200 | 415318528 | 1495 | 1495 | 1495 | 1495 | 0 |
| 447 | 20240522 | 114100 | 415318528 | 1495 | 1495 | 1495 | 1495 | 0 |
| 448 | 20240522 | 114000 | 415318528 | 1495 | 1495 | 1495 | 1495 | 105 |
| 449 | 20240522 | 113900 | 415161553 | 1495 | 1490 | 1496 | 1490 | 2184 |
| 450 | 20240522 | 113800 | 411906271 | 1495 | 1495 | 1495 | 1491 | 1644 |
| 451 | 20240522 | 113700 | 409451389 | 1496 | 1497 | 1497 | 1496 | 27 |
| 452 | 20240522 | 113600 | 409410971 | 1497 | 1506 | 1506 | 1497 | 3558 |
| 453 | 20240522 | 113500 | 404067695 | 1506 | 1512 | 1516 | 1506 | 9116 |
| 454 | 20240522 | 113400 | 390279509 | 1513 | 1509 | 1513 | 1509 | 3599 |
| 455 | 20240522 | 113300 | 384845059 | 1509 | 1502 | 1510 | 1502 | 2827 |
| 456 | 20240522 | 113200 | 380578769 | 1501 | 1499 | 1501 | 1499 | 7408 |
| 457 | 20240522 | 113100 | 369467880 | 1500 | 1500 | 1500 | 1492 | 2758 |
| 458 | 20240522 | 113000 | 365331121 | 1500 | 1491 | 1500 | 1491 | 50563 |
| 459 | 20240522 | 112900 | 289548938 | 1491 | 1491 | 1491 | 1481 | 7323 |
| 460 | 20240522 | 112800 | 278632613 | 1497 | 1486 | 1498 | 1486 | 4224 |
| 461 | 20240522 | 112700 | 272325529 | 1490 | 1486 | 1490 | 1485 | 803 |
| 462 | 20240522 | 112600 | 271129596 | 1475 | 1472 | 1486 | 1472 | 26523 |
| 463 | 20240522 | 112500 | 231914266 | 1472 | 1471 | 1473 | 1471 | 1443 |
| 464 | 20240522 | 112400 | 229789677 | 1471 | 1466 | 1471 | 1466 | 4772 |
| 465 | 20240522 | 112300 | 222786457 | 1466 | 1466 | 1466 | 1461 | 62 |
| 466 | 20240522 | 112200 | 222695845 | 1466 | 1466 | 1466 | 1466 | 25 |
| 467 | 20240522 | 112100 | 222659195 | 1466 | 1466 | 1466 | 1466 | 0 |
| 468 | 20240522 | 112000 | 222659195 | 1466 | 1466 | 1466 | 1466 | 5 |
| 469 | 20240522 | 111900 | 222651865 | 1458 | 1458 | 1458 | 1458 | 0 |
| 470 | 20240522 | 111800 | 222651865 | 1458 | 1458 | 1458 | 1458 | 500 |
| 471 | 20240522 | 111700 | 221922865 | 1458 | 1458 | 1458 | 1458 | 0 |
| 472 | 20240522 | 111600 | 221922865 | 1458 | 1458 | 1458 | 1458 | 0 |
| 473 | 20240522 | 111500 | 221922865 | 1458 | 1457 | 1458 | 1457 | 343 |
| 474 | 20240522 | 111400 | 221423087 | 1457 | 1457 | 1457 | 1457 | 785 |
| 475 | 20240522 | 111300 | 220279342 | 1456 | 1460 | 1460 | 1456 | 1506 |
| 476 | 20240522 | 111200 | 218081484 | 1471 | 1471 | 1471 | 1471 | 0 |
| 477 | 20240522 | 111100 | 218081484 | 1471 | 1471 | 1471 | 1471 | 1 |
| 478 | 20240522 | 111000 | 218080013 | 1471 | 1471 | 1471 | 1471 | 2 |
| 479 | 20240522 | 110900 | 218077071 | 1460 | 1461 | 1461 | 1460 | 515 |
| 480 | 20240522 | 110800 | 217325087 | 1460 | 1469 | 1472 | 1460 | 1961 |
| 481 | 20240522 | 110700 | 214447330 | 1468 | 1468 | 1468 | 1468 | 1241 |
| 482 | 20240522 | 110600 | 212625542 | 1468 | 1468 | 1468 | 1468 | 81 |
| 483 | 20240522 | 110500 | 212506634 | 1469 | 1469 | 1469 | 1469 | 31 |
| 484 | 20240522 | 110400 | 212461095 | 1469 | 1469 | 1469 | 1469 | 2 |
| 485 | 20240522 | 110300 | 212458157 | 1467 | 1467 | 1467 | 1467 | 105 |
| 486 | 20240522 | 110200 | 212304122 | 1467 | 1467 | 1467 | 1467 | 1150 |
| 487 | 20240522 | 110100 | 210617072 | 1467 | 1467 | 1467 | 1467 | 150 |
| 488 | 20240522 | 110000 | 210397022 | 1465 | 1468 | 1468 | 1465 | 1045 |
| 489 | 20240522 | 105900 | 208865962 | 1468 | 1468 | 1468 | 1468 | 411 |
| 490 | 20240522 | 105800 | 208262614 | 1468 | 1468 | 1468 | 1468 | 37 |
| 491 | 20240522 | 105700 | 208208298 | 1469 | 1469 | 1469 | 1469 | 53 |
| 492 | 20240522 | 105600 | 208130441 | 1456 | 1470 | 1470 | 1456 | 306 |
| 493 | 20240522 | 105500 | 207684891 | 1470 | 1470 | 1470 | 1470 | 0 |
| 494 | 20240522 | 105400 | 207684891 | 1470 | 1470 | 1470 | 1470 | 11 |
| 495 | 20240522 | 105300 | 207668721 | 1470 | 1470 | 1470 | 1470 | 35 |
| 496 | 20240522 | 105200 | 207617271 | 1470 | 1469 | 1470 | 1469 | 6063 |
| 497 | 20240522 | 105100 | 198704673 | 1470 | 1470 | 1470 | 1470 | 250 |
| 498 | 20240522 | 105000 | 198337173 | 1470 | 1470 | 1470 | 1470 | 209 |
| 499 | 20240522 | 104900 | 198029943 | 1469 | 1469 | 1469 | 1469 | 302 |
| 500 | 20240522 | 104800 | 197586305 | 1462 | 1462 | 1462 | 1462 | 509 |
| 501 | 20240522 | 104700 | 196842147 | 1462 | 1462 | 1462 | 1462 | 0 |
| 502 | 20240522 | 104600 | 196842147 | 1462 | 1462 | 1462 | 1462 | 400 |
| 503 | 20240522 | 104500 | 196257347 | 1462 | 1461 | 1462 | 1461 | 488 |
| 504 | 20240522 | 104400 | 195543909 | 1461 | 1461 | 1461 | 1461 | 0 |
| 505 | 20240522 | 104300 | 195543909 | 1461 | 1461 | 1461 | 1461 | 0 |
| 506 | 20240522 | 104200 | 195543909 | 1461 | 1460 | 1461 | 1460 | 370 |
| 507 | 20240522 | 104100 | 195003341 | 1461 | 1461 | 1461 | 1461 | 50 |
| 508 | 20240522 | 104000 | 194930291 | 1462 | 1456 | 1462 | 1451 | 6670 |
| 509 | 20240522 | 103900 | 185196585 | 1456 | 1453 | 1456 | 1453 | 2089 |
| 510 | 20240522 | 103800 | 182157146 | 1450 | 1450 | 1450 | 1450 | 1347 |
| 511 | 20240522 | 103700 | 180203996 | 1450 | 1450 | 1450 | 1450 | 1 |
| 512 | 20240522 | 103600 | 180202546 | 1447 | 1447 | 1447 | 1447 | 0 |
| 513 | 20240522 | 103500 | 180202546 | 1447 | 1446 | 1447 | 1446 | 386 |
| 514 | 20240522 | 103400 | 179644039 | 1444 | 1444 | 1444 | 1444 | 419 |
| 515 | 20240522 | 103300 | 179039003 | 1447 | 1445 | 1447 | 1445 | 1982 |
| 516 | 20240522 | 103200 | 176173605 | 1445 | 1436 | 1445 | 1436 | 429 |
| 517 | 20240522 | 103100 | 175557471 | 1441 | 1441 | 1441 | 1441 | 1281 |
| 518 | 20240522 | 103000 | 173711550 | 1435 | 1435 | 1435 | 1435 | 4688 |
| 519 | 20240522 | 102900 | 166984270 | 1436 | 1441 | 1441 | 1436 | 197 |
| 520 | 20240522 | 102800 | 166701326 | 1441 | 1441 | 1441 | 1441 | 1899 |
| 521 | 20240522 | 102700 | 163964867 | 1441 | 1441 | 1441 | 1441 | 1452 |
| 522 | 20240522 | 102600 | 161872535 | 1441 | 1435 | 1441 | 1435 | 513 |
| 523 | 20240522 | 102500 | 161133908 | 1441 | 1441 | 1441 | 1441 | 104 |
| 524 | 20240522 | 102400 | 160984044 | 1441 | 1435 | 1441 | 1435 | 4 |
| 525 | 20240522 | 102300 | 160978292 | 1435 | 1435 | 1435 | 1435 | 1 |
| 526 | 20240522 | 102200 | 160976857 | 1435 | 1441 | 1441 | 1435 | 2500 |
| 527 | 20240522 | 102100 | 157380357 | 1435 | 1435 | 1435 | 1435 | 106 |
| 528 | 20240522 | 102000 | 157228247 | 1435 | 1435 | 1435 | 1435 | 19 |
| 529 | 20240522 | 101900 | 157200982 | 1435 | 1433 | 1435 | 1432 | 297 |
| 530 | 20240522 | 101800 | 156775169 | 1432 | 1432 | 1432 | 1432 | 1 |
| 531 | 20240522 | 101700 | 156773737 | 1432 | 1433 | 1433 | 1432 | 34 |
| 532 | 20240522 | 101600 | 156725024 | 1435 | 1435 | 1435 | 1432 | 7988 |
| 533 | 20240522 | 101500 | 145273589 | 1435 | 1435 | 1435 | 1435 | 0 |
| 534 | 20240522 | 101400 | 145273589 | 1435 | 1436 | 1436 | 1435 | 2000 |
| 535 | 20240522 | 101300 | 142403289 | 1435 | 1435 | 1435 | 1435 | 0 |
| 536 | 20240522 | 101200 | 142403289 | 1435 | 1435 | 1435 | 1435 | 0 |
| 537 | 20240522 | 101100 | 142403289 | 1435 | 1437 | 1437 | 1435 | 700 |
| 538 | 20240522 | 101000 | 141398581 | 1444 | 1444 | 1444 | 1444 | 691 |
| 539 | 20240522 | 100900 | 140400777 | 1438 | 1438 | 1438 | 1438 | 0 |
| 540 | 20240522 | 100800 | 140400777 | 1438 | 1438 | 1438 | 1438 | 1895 |
| 541 | 20240522 | 100700 | 137675767 | 1438 | 1440 | 1440 | 1438 | 1038 |
| 542 | 20240522 | 100600 | 136182847 | 1440 | 1440 | 1440 | 1440 | 44 |
| 543 | 20240522 | 100500 | 136119487 | 1444 | 1444 | 1444 | 1444 | 0 |
| 544 | 20240522 | 100400 | 136119487 | 1444 | 1444 | 1444 | 1444 | 0 |
| 545 | 20240522 | 100300 | 136119487 | 1444 | 1444 | 1444 | 1444 | 500 |
| 546 | 20240522 | 100200 | 135397487 | 1444 | 1444 | 1444 | 1444 | 1 |
| 547 | 20240522 | 100100 | 135396043 | 1440 | 1440 | 1440 | 1440 | 500 |
| 548 | 20240522 | 100000 | 134676043 | 1444 | 1444 | 1444 | 1444 | 1 |
| 549 | 20240522 | 095900 | 134674599 | 1443 | 1443 | 1443 | 1443 | 99 |
| 550 | 20240522 | 095800 | 134531742 | 1443 | 1444 | 1444 | 1443 | 51 |
| 551 | 20240522 | 095700 | 134458137 | 1440 | 1440 | 1440 | 1440 | 40 |
| 552 | 20240522 | 095600 | 134400537 | 1440 | 1438 | 1440 | 1438 | 746 |
| 553 | 20240522 | 095500 | 133327769 | 1438 | 1438 | 1438 | 1438 | 0 |
| 554 | 20240522 | 095400 | 133327769 | 1438 | 1438 | 1438 | 1438 | 0 |
| 555 | 20240522 | 095300 | 133327769 | 1438 | 1438 | 1438 | 1438 | 35 |
| 556 | 20240522 | 095200 | 133277439 | 1437 | 1437 | 1437 | 1437 | 650 |
| 557 | 20240522 | 095100 | 132343389 | 1436 | 1436 | 1436 | 1436 | 0 |
| 558 | 20240522 | 095000 | 132343389 | 1436 | 1437 | 1437 | 1436 | 177 |
| 559 | 20240522 | 094900 | 132089201 | 1436 | 1436 | 1436 | 1436 | 0 |
| 560 | 20240522 | 094800 | 132089201 | 1436 | 1437 | 1437 | 1436 | 1250 |
| 561 | 20240522 | 094700 | 130293951 | 1437 | 1437 | 1437 | 1437 | 6 |
| 562 | 20240522 | 094600 | 130285329 | 1438 | 1433 | 1439 | 1431 | 2732 |
| 563 | 20240522 | 094500 | 126373638 | 1445 | 1439 | 1445 | 1439 | 7100 |
| 564 | 20240522 | 094400 | 116114494 | 1445 | 1433 | 1445 | 1433 | 243 |
| 565 | 20240522 | 094300 | 115766251 | 1445 | 1432 | 1445 | 1432 | 101 |
| 566 | 20240522 | 094200 | 115621606 | 1431 | 1431 | 1431 | 1431 | 0 |
| 567 | 20240522 | 094100 | 115621606 | 1431 | 1443 | 1445 | 1431 | 1787 |
| 568 | 20240522 | 094000 | 113059203 | 1443 | 1443 | 1443 | 1443 | 0 |
| 569 | 20240522 | 093900 | 113059203 | 1443 | 1443 | 1443 | 1443 | 0 |
| 570 | 20240522 | 093800 | 113059203 | 1443 | 1443 | 1443 | 1443 | 55 |
| 571 | 20240522 | 093700 | 112979838 | 1443 | 1442 | 1443 | 1442 | 245 |
| 572 | 20240522 | 093600 | 112626463 | 1443 | 1437 | 1443 | 1437 | 101 |
| 573 | 20240522 | 093500 | 112481320 | 1437 | 1437 | 1437 | 1437 | 6977 |
| 574 | 20240522 | 093400 | 102455371 | 1437 | 1437 | 1437 | 1437 | 50 |
| 575 | 20240522 | 093300 | 102383521 | 1431 | 1431 | 1431 | 1431 | 521 |
| 576 | 20240522 | 093200 | 101637970 | 1431 | 1434 | 1434 | 1430 | 5945 |
| 577 | 20240522 | 093100 | 93134355 | 1433 | 1433 | 1433 | 1433 | 20 |
| 578 | 20240522 | 093000 | 93105695 | 1445 | 1445 | 1445 | 1445 | 0 |
| 579 | 20240522 | 092900 | 93105695 | 1445 | 1445 | 1445 | 1445 | 0 |
| 580 | 20240522 | 092800 | 93105695 | 1445 | 1439 | 1445 | 1439 | 1050 |
| 581 | 20240522 | 092700 | 91592557 | 1439 | 1431 | 1439 | 1430 | 3140 |
| 582 | 20240522 | 092600 | 87101330 | 1431 | 1431 | 1431 | 1431 | 0 |
| 583 | 20240522 | 092500 | 87101330 | 1431 | 1439 | 1439 | 1431 | 1106 |
| 584 | 20240522 | 092400 | 85517736 | 1439 | 1433 | 1444 | 1433 | 203 |
| 585 | 20240522 | 092300 | 85225620 | 1439 | 1439 | 1439 | 1439 | 0 |
| 586 | 20240522 | 092200 | 85225620 | 1439 | 1439 | 1439 | 1439 | 722 |
| 587 | 20240522 | 092100 | 84186662 | 1439 | 1439 | 1439 | 1439 | 1 |
| 588 | 20240522 | 092000 | 84185223 | 1434 | 1434 | 1434 | 1434 | 103 |
| 589 | 20240522 | 091900 | 84037521 | 1431 | 1431 | 1431 | 1431 | 0 |
| 590 | 20240522 | 091800 | 84037521 | 1431 | 1434 | 1434 | 1431 | 2124 |
| 591 | 20240522 | 091700 | 80992077 | 1430 | 1430 | 1430 | 1430 | 650 |
| 592 | 20240522 | 091600 | 80062577 | 1429 | 1429 | 1429 | 1429 | 5101 |
| 593 | 20240522 | 091500 | 72773248 | 1429 | 1433 | 1433 | 1429 | 4953 |
| 594 | 20240522 | 091400 | 65689094 | 1434 | 1445 | 1445 | 1434 | 1643 |
| 595 | 20240522 | 091300 | 63329737 | 1444 | 1440 | 1445 | 1436 | 6912 |
| 596 | 20240522 | 091200 | 53395910 | 1441 | 1444 | 1444 | 1441 | 2168 |
| 597 | 20240522 | 091100 | 50267909 | 1445 | 1445 | 1445 | 1444 | 1133 |
| 598 | 20240522 | 091000 | 48631436 | 1441 | 1441 | 1441 | 1439 | 518 |
| 599 | 20240522 | 090900 | 47885780 | 1458 | 1458 | 1458 | 1458 | 1 |
| 600 | 20240522 | 090800 | 47884322 | 1460 | 1460 | 1460 | 1460 | 490 |
| 601 | 20240522 | 090700 | 47168922 | 1460 | 1460 | 1460 | 1460 | 72 |
| 602 | 20240522 | 090600 | 47063802 | 1459 | 1436 | 1460 | 1436 | 2844 |
| 603 | 20240522 | 090500 | 42973200 | 1437 | 1437 | 1437 | 1437 | 100 |
| 604 | 20240522 | 090400 | 42829500 | 1437 | 1429 | 1437 | 1429 | 988 |
| 605 | 20240522 | 090300 | 41412848 | 1424 | 1460 | 1460 | 1419 | 24840 |
| 606 | 20240522 | 090200 | 5604642 | 1460 | 1478 | 1478 | 1460 | 901 |
| 607 | 20240522 | 090100 | 4282881 | 1478 | 1458 | 1479 | 1448 | 714 |
| 608 | 20240522 | 090000 | 3235167 | 1458 | 1448 | 1458 | 1448 | 2233 |