30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 191300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 26609 |
| 3 | 20240521 | 191200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 4 | 20240521 | 191100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 5 | 20240521 | 191000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 6 | 20240521 | 190900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 7 | 20240521 | 190800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 8 | 20240521 | 190700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 9 | 20240521 | 190600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 10 | 20240521 | 190500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 11 | 20240521 | 190400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 12 | 20240521 | 190300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 13 | 20240521 | 190200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 14 | 20240521 | 190100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 15 | 20240521 | 190000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 16 | 20240521 | 185900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 17 | 20240521 | 185800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 18 | 20240521 | 185700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 19 | 20240521 | 185600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 20 | 20240521 | 185500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 21 | 20240521 | 185400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 22 | 20240521 | 185300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 23 | 20240521 | 185200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 24 | 20240521 | 185100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 25 | 20240521 | 185000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 26 | 20240521 | 184900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 27 | 20240521 | 184800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 28 | 20240521 | 184700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 29 | 20240521 | 184600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 30 | 20240521 | 184500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 31 | 20240521 | 184400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 32 | 20240521 | 184300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 26609 |
| 33 | 20240521 | 184200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 34 | 20240521 | 184100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 35 | 20240521 | 184000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 36 | 20240521 | 183900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 37 | 20240521 | 183800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 38 | 20240521 | 183700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 39 | 20240521 | 183600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 40 | 20240521 | 183500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 41 | 20240521 | 183400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 42 | 20240521 | 183300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 43 | 20240521 | 183200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 44 | 20240521 | 183100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 45 | 20240521 | 183000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 46 | 20240521 | 182900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 47 | 20240521 | 182800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 48 | 20240521 | 182700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 49 | 20240521 | 182600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 50 | 20240521 | 182500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 51 | 20240521 | 182400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 52 | 20240521 | 182300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 53 | 20240521 | 182200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 54 | 20240521 | 182100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 55 | 20240521 | 182000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 56 | 20240521 | 181900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 57 | 20240521 | 181800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 58 | 20240521 | 181700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 59 | 20240521 | 181600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 60 | 20240521 | 181500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 61 | 20240521 | 181400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 62 | 20240521 | 181300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 26609 |
| 63 | 20240521 | 181200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 64 | 20240521 | 181100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 65 | 20240521 | 181000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 66 | 20240521 | 180900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 67 | 20240521 | 180800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 68 | 20240521 | 180700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 69 | 20240521 | 180600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 70 | 20240521 | 180500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 71 | 20240521 | 180400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 72 | 20240521 | 180300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 73 | 20240521 | 180200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 74 | 20240521 | 180100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 75 | 20240521 | 180000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 76 | 20240521 | 175900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 77 | 20240521 | 175800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 78 | 20240521 | 175700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 79 | 20240521 | 175600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 80 | 20240521 | 175500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 81 | 20240521 | 175400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 82 | 20240521 | 175300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 83 | 20240521 | 175200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 84 | 20240521 | 175100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 85 | 20240521 | 175000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 86 | 20240521 | 174900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 87 | 20240521 | 174800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 88 | 20240521 | 174700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 89 | 20240521 | 174600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 90 | 20240521 | 174500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 91 | 20240521 | 174400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 92 | 20240521 | 174300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 26609 |
| 93 | 20240521 | 174200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 94 | 20240521 | 174100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 95 | 20240521 | 174000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 96 | 20240521 | 173900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 97 | 20240521 | 173800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 98 | 20240521 | 173700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 99 | 20240521 | 173600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 100 | 20240521 | 173500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 101 | 20240521 | 173400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 102 | 20240521 | 173300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 103 | 20240521 | 173200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 104 | 20240521 | 173100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 105 | 20240521 | 173000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 106 | 20240521 | 172900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 107 | 20240521 | 172800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 108 | 20240521 | 172700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 109 | 20240521 | 172600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 110 | 20240521 | 172500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 111 | 20240521 | 172400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 112 | 20240521 | 172300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 113 | 20240521 | 172200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 114 | 20240521 | 172100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 115 | 20240521 | 172000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 116 | 20240521 | 171900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 117 | 20240521 | 171800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 118 | 20240521 | 171700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 119 | 20240521 | 171600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 120 | 20240521 | 171500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 121 | 20240521 | 171400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 122 | 20240521 | 171300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 26609 |
| 123 | 20240521 | 171200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 124 | 20240521 | 171100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 125 | 20240521 | 171000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 126 | 20240521 | 170900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 127 | 20240521 | 170800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 128 | 20240521 | 170700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 129 | 20240521 | 170600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 130 | 20240521 | 170500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 131 | 20240521 | 170400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 132 | 20240521 | 170300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 133 | 20240521 | 170200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 134 | 20240521 | 170100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 135 | 20240521 | 170000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 136 | 20240521 | 165900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 137 | 20240521 | 165800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 138 | 20240521 | 165700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 139 | 20240521 | 165600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 140 | 20240521 | 165500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 141 | 20240521 | 165400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 142 | 20240521 | 165300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 143 | 20240521 | 165200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 144 | 20240521 | 165100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 145 | 20240521 | 165000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 146 | 20240521 | 164900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 147 | 20240521 | 164800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 148 | 20240521 | 164700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 149 | 20240521 | 164600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 150 | 20240521 | 164500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 151 | 20240521 | 164400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 152 | 20240521 | 164300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 26609 |
| 153 | 20240521 | 164200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 154 | 20240521 | 164100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 155 | 20240521 | 164000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 156 | 20240521 | 163900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 157 | 20240521 | 163800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 158 | 20240521 | 163700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 159 | 20240521 | 163600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 160 | 20240521 | 163500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 161 | 20240521 | 163400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 162 | 20240521 | 163300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 163 | 20240521 | 163200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 164 | 20240521 | 163100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 165 | 20240521 | 163000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 166 | 20240521 | 162900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 167 | 20240521 | 162800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 168 | 20240521 | 162700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 169 | 20240521 | 162600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 170 | 20240521 | 162500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 171 | 20240521 | 162400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 172 | 20240521 | 162300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 173 | 20240521 | 162200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 174 | 20240521 | 162100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 175 | 20240521 | 162000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 176 | 20240521 | 161900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 177 | 20240521 | 161800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 178 | 20240521 | 161700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 179 | 20240521 | 161600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 180 | 20240521 | 161500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 181 | 20240521 | 161400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 182 | 20240521 | 161300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 26609 |
| 183 | 20240521 | 161200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 184 | 20240521 | 161100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 185 | 20240521 | 161000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 186 | 20240521 | 160900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 187 | 20240521 | 160800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 188 | 20240521 | 160700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 189 | 20240521 | 160600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 190 | 20240521 | 160500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 191 | 20240521 | 160400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 192 | 20240521 | 160300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 193 | 20240521 | 160200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 194 | 20240521 | 160100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 195 | 20240521 | 160000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 196 | 20240521 | 155900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 197 | 20240521 | 155800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 198 | 20240521 | 155700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 199 | 20240521 | 155600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 200 | 20240521 | 155500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 201 | 20240521 | 155400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 202 | 20240521 | 155300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 203 | 20240521 | 155200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 204 | 20240521 | 155100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 205 | 20240521 | 155000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 206 | 20240521 | 154900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 207 | 20240521 | 154800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 208 | 20240521 | 154700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 209 | 20240521 | 154600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 210 | 20240521 | 154500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 211 | 20240521 | 154400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 212 | 20240521 | 154300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 26609 |
| 213 | 20240521 | 154200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 214 | 20240521 | 154100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 215 | 20240521 | 154000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 216 | 20240521 | 153900 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 217 | 20240521 | 153800 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 218 | 20240521 | 153700 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 219 | 20240521 | 153600 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 220 | 20240521 | 153500 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 221 | 20240521 | 153400 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 222 | 20240521 | 153300 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 223 | 20240521 | 153200 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 224 | 20240521 | 153100 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 0 |
| 225 | 20240521 | 153000 | 1245712840 | 1675 | 1675 | 1675 | 1675 | 26609 |
| 226 | 20240521 | 152900 | 1201142765 | 1673 | 1673 | 1673 | 1673 | 0 |
| 227 | 20240521 | 152800 | 1201142765 | 1673 | 1673 | 1673 | 1673 | 0 |
| 228 | 20240521 | 152700 | 1201142765 | 1673 | 1673 | 1673 | 1673 | 0 |
| 229 | 20240521 | 152600 | 1201142765 | 1673 | 1673 | 1673 | 1673 | 0 |
| 230 | 20240521 | 152500 | 1201142765 | 1673 | 1673 | 1673 | 1673 | 0 |
| 231 | 20240521 | 152400 | 1201142765 | 1673 | 1673 | 1673 | 1673 | 0 |
| 232 | 20240521 | 152300 | 1201142765 | 1673 | 1673 | 1673 | 1673 | 0 |
| 233 | 20240521 | 152200 | 1201142765 | 1673 | 1673 | 1673 | 1673 | 0 |
| 234 | 20240521 | 152100 | 1201142765 | 1673 | 1673 | 1673 | 1673 | 0 |
| 235 | 20240521 | 152000 | 1201142765 | 1673 | 1673 | 1673 | 1673 | 0 |
| 236 | 20240521 | 151900 | 1201142765 | 1673 | 1672 | 1678 | 1671 | 13999 |
| 237 | 20240521 | 151800 | 1177715423 | 1671 | 1668 | 1671 | 1667 | 6260 |
| 238 | 20240521 | 151700 | 1167266803 | 1669 | 1673 | 1673 | 1659 | 1851 |
| 239 | 20240521 | 151600 | 1164179364 | 1673 | 1657 | 1673 | 1657 | 31276 |
| 240 | 20240521 | 151500 | 1112101067 | 1657 | 1655 | 1658 | 1655 | 899 |
| 241 | 20240521 | 151400 | 1110611759 | 1655 | 1652 | 1658 | 1652 | 14066 |
| 242 | 20240521 | 151300 | 1087312001 | 1652 | 1651 | 1652 | 1651 | 5196 |
| 243 | 20240521 | 151200 | 1078730523 | 1651 | 1645 | 1651 | 1645 | 6856 |
| 244 | 20240521 | 151100 | 1067429905 | 1640 | 1640 | 1640 | 1640 | 0 |
| 245 | 20240521 | 151000 | 1067429905 | 1640 | 1641 | 1644 | 1640 | 6248 |
| 246 | 20240521 | 150900 | 1057160659 | 1640 | 1640 | 1640 | 1640 | 1268 |
| 247 | 20240521 | 150800 | 1055081139 | 1640 | 1640 | 1640 | 1640 | 2657 |
| 248 | 20240521 | 150700 | 1050723659 | 1640 | 1642 | 1643 | 1640 | 1564 |
| 249 | 20240521 | 150600 | 1048155687 | 1644 | 1641 | 1644 | 1641 | 413 |
| 250 | 20240521 | 150500 | 1047477160 | 1640 | 1640 | 1640 | 1640 | 26 |
| 251 | 20240521 | 150400 | 1047434520 | 1638 | 1636 | 1638 | 1636 | 4052 |
| 252 | 20240521 | 150300 | 1040803196 | 1636 | 1636 | 1636 | 1636 | 4261 |
| 253 | 20240521 | 150200 | 1033832200 | 1636 | 1636 | 1636 | 1636 | 149 |
| 254 | 20240521 | 150100 | 1033588436 | 1636 | 1639 | 1639 | 1636 | 1563 |
| 255 | 20240521 | 150000 | 1031030268 | 1639 | 1639 | 1639 | 1639 | 1150 |
| 256 | 20240521 | 145900 | 1029145418 | 1640 | 1640 | 1640 | 1640 | 505 |
| 257 | 20240521 | 145800 | 1028317218 | 1640 | 1634 | 1640 | 1634 | 579 |
| 258 | 20240521 | 145700 | 1027368096 | 1634 | 1636 | 1636 | 1634 | 209 |
| 259 | 20240521 | 145600 | 1027026199 | 1635 | 1634 | 1635 | 1634 | 360 |
| 260 | 20240521 | 145500 | 1026437939 | 1634 | 1634 | 1634 | 1633 | 827 |
| 261 | 20240521 | 145400 | 1025087038 | 1644 | 1635 | 1645 | 1635 | 5516 |
| 262 | 20240521 | 145300 | 1016024902 | 1636 | 1636 | 1636 | 1636 | 1159 |
| 263 | 20240521 | 145200 | 1014128778 | 1636 | 1636 | 1636 | 1636 | 1103 |
| 264 | 20240521 | 145100 | 1012324270 | 1635 | 1638 | 1638 | 1635 | 1186 |
| 265 | 20240521 | 145000 | 1010381607 | 1638 | 1638 | 1638 | 1637 | 320 |
| 266 | 20240521 | 144900 | 1009857448 | 1632 | 1638 | 1638 | 1631 | 1622 |
| 267 | 20240521 | 144800 | 1007209045 | 1638 | 1638 | 1638 | 1638 | 300 |
| 268 | 20240521 | 144700 | 1006717645 | 1638 | 1635 | 1640 | 1635 | 1815 |
| 269 | 20240521 | 144600 | 1003748804 | 1633 | 1633 | 1633 | 1633 | 0 |
| 270 | 20240521 | 144500 | 1003748804 | 1633 | 1633 | 1633 | 1633 | 1007 |
| 271 | 20240521 | 144400 | 1002104373 | 1632 | 1632 | 1632 | 1632 | 0 |
| 272 | 20240521 | 144300 | 1002104373 | 1632 | 1633 | 1638 | 1632 | 5388 |
| 273 | 20240521 | 144200 | 993297681 | 1633 | 1634 | 1634 | 1633 | 1942 |
| 274 | 20240521 | 144100 | 990125696 | 1636 | 1635 | 1636 | 1635 | 322 |
| 275 | 20240521 | 144000 | 989599093 | 1634 | 1633 | 1634 | 1633 | 809 |
| 276 | 20240521 | 143900 | 988277987 | 1633 | 1633 | 1634 | 1633 | 1891 |
| 277 | 20240521 | 143800 | 985189983 | 1633 | 1633 | 1633 | 1633 | 10 |
| 278 | 20240521 | 143700 | 985173653 | 1633 | 1633 | 1633 | 1633 | 1221 |
| 279 | 20240521 | 143600 | 983179760 | 1637 | 1637 | 1637 | 1637 | 0 |
| 280 | 20240521 | 143500 | 983179760 | 1637 | 1637 | 1637 | 1637 | 200 |
| 281 | 20240521 | 143400 | 982852360 | 1637 | 1637 | 1637 | 1637 | 0 |
| 282 | 20240521 | 143300 | 982852360 | 1637 | 1632 | 1637 | 1631 | 3387 |
| 283 | 20240521 | 143200 | 977323730 | 1638 | 1638 | 1638 | 1638 | 0 |
| 284 | 20240521 | 143100 | 977323730 | 1638 | 1638 | 1638 | 1638 | 5 |
| 285 | 20240521 | 143000 | 977315540 | 1638 | 1629 | 1638 | 1629 | 4651 |
| 286 | 20240521 | 142900 | 969732248 | 1639 | 1639 | 1639 | 1639 | 60 |
| 287 | 20240521 | 142800 | 969633908 | 1639 | 1632 | 1639 | 1632 | 21014 |
| 288 | 20240521 | 142700 | 935269279 | 1633 | 1630 | 1633 | 1625 | 1730 |
| 289 | 20240521 | 142600 | 932448039 | 1623 | 1623 | 1623 | 1623 | 0 |
| 290 | 20240521 | 142500 | 932448039 | 1623 | 1623 | 1623 | 1623 | 0 |
| 291 | 20240521 | 142400 | 932448039 | 1623 | 1623 | 1623 | 1623 | 0 |
| 292 | 20240521 | 142300 | 932448039 | 1623 | 1623 | 1633 | 1623 | 1113 |
| 293 | 20240521 | 142200 | 930630530 | 1629 | 1629 | 1629 | 1629 | 328 |
| 294 | 20240521 | 142100 | 930096218 | 1635 | 1629 | 1635 | 1629 | 3288 |
| 295 | 20240521 | 142000 | 924728648 | 1621 | 1629 | 1629 | 1621 | 5 |
| 296 | 20240521 | 141900 | 924720511 | 1628 | 1622 | 1628 | 1621 | 1602 |
| 297 | 20240521 | 141800 | 922115066 | 1628 | 1628 | 1628 | 1627 | 1409 |
| 298 | 20240521 | 141700 | 919822172 | 1621 | 1621 | 1621 | 1621 | 0 |
| 299 | 20240521 | 141600 | 919822172 | 1621 | 1621 | 1621 | 1621 | 0 |
| 300 | 20240521 | 141500 | 919822172 | 1621 | 1621 | 1621 | 1621 | 700 |
| 301 | 20240521 | 141400 | 918687472 | 1621 | 1625 | 1625 | 1621 | 1257 |
| 302 | 20240521 | 141300 | 916644851 | 1625 | 1627 | 1630 | 1625 | 4067 |
| 303 | 20240521 | 141200 | 910032124 | 1630 | 1627 | 1630 | 1627 | 2152 |
| 304 | 20240521 | 141100 | 906524805 | 1627 | 1627 | 1627 | 1627 | 0 |
| 305 | 20240521 | 141000 | 906524805 | 1627 | 1627 | 1627 | 1627 | 1340 |
| 306 | 20240521 | 140900 | 904344625 | 1627 | 1628 | 1628 | 1626 | 622 |
| 307 | 20240521 | 140800 | 903333242 | 1627 | 1627 | 1627 | 1627 | 0 |
| 308 | 20240521 | 140700 | 903333242 | 1627 | 1629 | 1629 | 1627 | 3520 |
| 309 | 20240521 | 140600 | 897602369 | 1629 | 1633 | 1633 | 1629 | 9704 |
| 310 | 20240521 | 140500 | 881772025 | 1636 | 1636 | 1636 | 1636 | 0 |
| 311 | 20240521 | 140400 | 881772025 | 1636 | 1634 | 1636 | 1633 | 2019 |
| 312 | 20240521 | 140300 | 878474660 | 1634 | 1634 | 1634 | 1634 | 24 |
| 313 | 20240521 | 140200 | 878435444 | 1634 | 1634 | 1634 | 1634 | 155 |
| 314 | 20240521 | 140100 | 878182174 | 1634 | 1634 | 1634 | 1634 | 0 |
| 315 | 20240521 | 140000 | 878182174 | 1634 | 1634 | 1634 | 1634 | 0 |
| 316 | 20240521 | 135900 | 878182174 | 1634 | 1634 | 1634 | 1634 | 383 |
| 317 | 20240521 | 135800 | 877556352 | 1633 | 1633 | 1633 | 1633 | 372 |
| 318 | 20240521 | 135700 | 876948876 | 1633 | 1639 | 1639 | 1633 | 2019 |
| 319 | 20240521 | 135600 | 873648364 | 1640 | 1643 | 1643 | 1640 | 991 |
| 320 | 20240521 | 135500 | 872023094 | 1643 | 1643 | 1643 | 1643 | 0 |
| 321 | 20240521 | 135400 | 872023094 | 1643 | 1642 | 1643 | 1642 | 563 |
| 322 | 20240521 | 135300 | 871098647 | 1642 | 1642 | 1642 | 1642 | 0 |
| 323 | 20240521 | 135200 | 871098647 | 1642 | 1642 | 1642 | 1642 | 438 |
| 324 | 20240521 | 135100 | 870379451 | 1640 | 1642 | 1642 | 1640 | 1296 |
| 325 | 20240521 | 135000 | 868253147 | 1645 | 1645 | 1645 | 1645 | 58 |
| 326 | 20240521 | 134900 | 868157737 | 1646 | 1646 | 1646 | 1646 | 0 |
| 327 | 20240521 | 134800 | 868157737 | 1646 | 1646 | 1646 | 1646 | 1 |
| 328 | 20240521 | 134700 | 868156091 | 1646 | 1646 | 1646 | 1646 | 457 |
| 329 | 20240521 | 134600 | 867403869 | 1640 | 1640 | 1640 | 1640 | 21 |
| 330 | 20240521 | 134500 | 867369429 | 1644 | 1645 | 1645 | 1644 | 2447 |
| 331 | 20240521 | 134400 | 863345392 | 1645 | 1648 | 1648 | 1645 | 2520 |
| 332 | 20240521 | 134300 | 859198606 | 1648 | 1644 | 1648 | 1644 | 288 |
| 333 | 20240521 | 134200 | 858724402 | 1649 | 1638 | 1649 | 1638 | 2372 |
| 334 | 20240521 | 134100 | 854830428 | 1638 | 1637 | 1638 | 1637 | 206 |
| 335 | 20240521 | 134000 | 854493090 | 1637 | 1637 | 1637 | 1637 | 1820 |
| 336 | 20240521 | 133900 | 851513750 | 1637 | 1637 | 1637 | 1637 | 304 |
| 337 | 20240521 | 133800 | 851016102 | 1637 | 1637 | 1637 | 1637 | 0 |
| 338 | 20240521 | 133700 | 851016102 | 1637 | 1637 | 1637 | 1637 | 0 |
| 339 | 20240521 | 133600 | 851016102 | 1637 | 1637 | 1637 | 1637 | 51 |
| 340 | 20240521 | 133500 | 850932615 | 1637 | 1630 | 1637 | 1630 | 6 |
| 341 | 20240521 | 133400 | 850922807 | 1630 | 1634 | 1634 | 1630 | 21 |
| 342 | 20240521 | 133300 | 850888525 | 1634 | 1634 | 1634 | 1634 | 19 |
| 343 | 20240521 | 133200 | 850857479 | 1634 | 1634 | 1634 | 1634 | 1 |
| 344 | 20240521 | 133100 | 850855845 | 1638 | 1638 | 1638 | 1638 | 0 |
| 345 | 20240521 | 133000 | 850855845 | 1638 | 1634 | 1638 | 1634 | 180 |
| 346 | 20240521 | 132900 | 850561357 | 1634 | 1635 | 1635 | 1634 | 1407 |
| 347 | 20240521 | 132800 | 848262316 | 1634 | 1634 | 1634 | 1634 | 0 |
| 348 | 20240521 | 132700 | 848262316 | 1634 | 1634 | 1634 | 1634 | 0 |
| 349 | 20240521 | 132600 | 848262316 | 1634 | 1634 | 1634 | 1634 | 289 |
| 350 | 20240521 | 132500 | 847790090 | 1634 | 1634 | 1634 | 1634 | 0 |
| 351 | 20240521 | 132400 | 847790090 | 1634 | 1630 | 1634 | 1630 | 227 |
| 352 | 20240521 | 132300 | 847420024 | 1627 | 1627 | 1627 | 1627 | 0 |
| 353 | 20240521 | 132200 | 847420024 | 1627 | 1627 | 1627 | 1627 | 372 |
| 354 | 20240521 | 132100 | 846814780 | 1627 | 1627 | 1627 | 1627 | 0 |
| 355 | 20240521 | 132000 | 846814780 | 1627 | 1628 | 1628 | 1627 | 1249 |
| 356 | 20240521 | 131900 | 844782054 | 1635 | 1635 | 1635 | 1635 | 2 |
| 357 | 20240521 | 131800 | 844778784 | 1635 | 1635 | 1635 | 1635 | 1 |
| 358 | 20240521 | 131700 | 844777149 | 1626 | 1642 | 1642 | 1626 | 1056 |
| 359 | 20240521 | 131600 | 843057349 | 1643 | 1643 | 1643 | 1643 | 43 |
| 360 | 20240521 | 131500 | 842986700 | 1644 | 1626 | 1644 | 1626 | 5918 |
| 361 | 20240521 | 131400 | 833319382 | 1625 | 1625 | 1625 | 1625 | 100 |
| 362 | 20240521 | 131300 | 833156882 | 1625 | 1625 | 1625 | 1625 | 1 |
| 363 | 20240521 | 131200 | 833155257 | 1626 | 1626 | 1626 | 1626 | 1 |
| 364 | 20240521 | 131100 | 833153631 | 1625 | 1625 | 1625 | 1625 | 0 |
| 365 | 20240521 | 131000 | 833153631 | 1625 | 1622 | 1625 | 1622 | 1029 |
| 366 | 20240521 | 130900 | 831481899 | 1622 | 1622 | 1622 | 1622 | 78 |
| 367 | 20240521 | 130800 | 831355383 | 1622 | 1624 | 1624 | 1622 | 914 |
| 368 | 20240521 | 130700 | 829871075 | 1624 | 1624 | 1624 | 1624 | 0 |
| 369 | 20240521 | 130600 | 829871075 | 1624 | 1624 | 1624 | 1624 | 1 |
| 370 | 20240521 | 130500 | 829869451 | 1621 | 1621 | 1621 | 1621 | 0 |
| 371 | 20240521 | 130400 | 829869451 | 1621 | 1621 | 1621 | 1621 | 175 |
| 372 | 20240521 | 130300 | 829585776 | 1621 | 1621 | 1625 | 1621 | 95 |
| 373 | 20240521 | 130200 | 829431761 | 1621 | 1625 | 1625 | 1621 | 908 |
| 374 | 20240521 | 130100 | 827958657 | 1625 | 1625 | 1625 | 1625 | 0 |
| 375 | 20240521 | 130000 | 827958657 | 1625 | 1625 | 1625 | 1625 | 251 |
| 376 | 20240521 | 125900 | 827550782 | 1625 | 1625 | 1625 | 1625 | 0 |
| 377 | 20240521 | 125800 | 827550782 | 1625 | 1625 | 1625 | 1625 | 1 |
| 378 | 20240521 | 125700 | 827549157 | 1625 | 1625 | 1625 | 1625 | 0 |
| 379 | 20240521 | 125600 | 827549157 | 1625 | 1625 | 1625 | 1625 | 0 |
| 380 | 20240521 | 125500 | 827549157 | 1625 | 1625 | 1625 | 1625 | 43 |
| 381 | 20240521 | 125400 | 827479282 | 1625 | 1621 | 1625 | 1621 | 224 |
| 382 | 20240521 | 125300 | 827116174 | 1621 | 1621 | 1621 | 1621 | 0 |
| 383 | 20240521 | 125200 | 827116174 | 1621 | 1621 | 1621 | 1621 | 0 |
| 384 | 20240521 | 125100 | 827116174 | 1621 | 1621 | 1621 | 1621 | 0 |
| 385 | 20240521 | 125000 | 827116174 | 1621 | 1621 | 1621 | 1621 | 317 |
| 386 | 20240521 | 124900 | 826602317 | 1624 | 1624 | 1624 | 1624 | 1 |
| 387 | 20240521 | 124800 | 826600693 | 1623 | 1623 | 1623 | 1623 | 523 |
| 388 | 20240521 | 124700 | 825751864 | 1623 | 1623 | 1623 | 1623 | 275 |
| 389 | 20240521 | 124600 | 825305539 | 1623 | 1623 | 1623 | 1623 | 0 |
| 390 | 20240521 | 124500 | 825305539 | 1623 | 1624 | 1624 | 1623 | 1800 |
| 391 | 20240521 | 124400 | 822384100 | 1624 | 1624 | 1624 | 1624 | 61 |
| 392 | 20240521 | 124300 | 822285036 | 1624 | 1623 | 1624 | 1623 | 2 |
| 393 | 20240521 | 124200 | 822281789 | 1624 | 1623 | 1624 | 1623 | 103 |
| 394 | 20240521 | 124100 | 822114619 | 1623 | 1623 | 1623 | 1623 | 0 |
| 395 | 20240521 | 124000 | 822114619 | 1623 | 1623 | 1623 | 1623 | 0 |
| 396 | 20240521 | 123900 | 822114619 | 1623 | 1623 | 1623 | 1623 | 505 |
| 397 | 20240521 | 123800 | 821295004 | 1623 | 1623 | 1623 | 1623 | 795 |
| 398 | 20240521 | 123700 | 820004719 | 1623 | 1623 | 1623 | 1623 | 0 |
| 399 | 20240521 | 123600 | 820004719 | 1623 | 1618 | 1623 | 1618 | 237 |
| 400 | 20240521 | 123500 | 819621248 | 1623 | 1623 | 1623 | 1623 | 100 |
| 401 | 20240521 | 123400 | 819458948 | 1617 | 1618 | 1618 | 1617 | 2 |
| 402 | 20240521 | 123300 | 819455713 | 1623 | 1617 | 1623 | 1617 | 188 |
| 403 | 20240521 | 123200 | 819151615 | 1623 | 1623 | 1623 | 1623 | 0 |
| 404 | 20240521 | 123100 | 819151615 | 1623 | 1623 | 1623 | 1623 | 0 |
| 405 | 20240521 | 123000 | 819151615 | 1623 | 1623 | 1623 | 1623 | 1 |
| 406 | 20240521 | 122900 | 819149992 | 1617 | 1623 | 1623 | 1617 | 1483 |
| 407 | 20240521 | 122800 | 816748489 | 1618 | 1618 | 1618 | 1618 | 1 |
| 408 | 20240521 | 122700 | 816746871 | 1618 | 1618 | 1618 | 1618 | 66 |
| 409 | 20240521 | 122600 | 816640083 | 1623 | 1622 | 1623 | 1622 | 155 |
| 410 | 20240521 | 122500 | 816388618 | 1623 | 1623 | 1623 | 1623 | 0 |
| 411 | 20240521 | 122400 | 816388618 | 1623 | 1623 | 1623 | 1623 | 1 |
| 412 | 20240521 | 122300 | 816386995 | 1618 | 1618 | 1618 | 1618 | 1 |
| 413 | 20240521 | 122200 | 816385377 | 1623 | 1623 | 1623 | 1623 | 0 |
| 414 | 20240521 | 122100 | 816385377 | 1623 | 1623 | 1623 | 1623 | 2000 |
| 415 | 20240521 | 122000 | 813139377 | 1623 | 1623 | 1623 | 1623 | 0 |
| 416 | 20240521 | 121900 | 813139377 | 1623 | 1623 | 1623 | 1623 | 0 |
| 417 | 20240521 | 121800 | 813139377 | 1623 | 1623 | 1623 | 1623 | 8 |
| 418 | 20240521 | 121700 | 813126393 | 1625 | 1625 | 1625 | 1625 | 0 |
| 419 | 20240521 | 121600 | 813126393 | 1625 | 1625 | 1625 | 1625 | 0 |
| 420 | 20240521 | 121500 | 813126393 | 1625 | 1625 | 1625 | 1625 | 1 |
| 421 | 20240521 | 121400 | 813124768 | 1626 | 1626 | 1626 | 1626 | 2 |
| 422 | 20240521 | 121300 | 813121516 | 1616 | 1616 | 1616 | 1616 | 32 |
| 423 | 20240521 | 121200 | 813069804 | 1626 | 1626 | 1626 | 1626 | 2021 |
| 424 | 20240521 | 121100 | 809783658 | 1626 | 1626 | 1626 | 1626 | 0 |
| 425 | 20240521 | 121000 | 809783658 | 1626 | 1626 | 1626 | 1626 | 6678 |
| 426 | 20240521 | 120900 | 798925230 | 1626 | 1626 | 1626 | 1626 | 10 |
| 427 | 20240521 | 120800 | 798908970 | 1623 | 1624 | 1624 | 1623 | 1128 |
| 428 | 20240521 | 120700 | 797077198 | 1628 | 1628 | 1628 | 1628 | 0 |
| 429 | 20240521 | 120600 | 797077198 | 1628 | 1628 | 1628 | 1628 | 1 |
| 430 | 20240521 | 120500 | 797075570 | 1623 | 1623 | 1623 | 1623 | 1504 |
| 431 | 20240521 | 120400 | 794634578 | 1623 | 1623 | 1623 | 1623 | 552 |
| 432 | 20240521 | 120300 | 793738682 | 1620 | 1620 | 1620 | 1620 | 0 |
| 433 | 20240521 | 120200 | 793738682 | 1620 | 1620 | 1620 | 1620 | 199 |
| 434 | 20240521 | 120100 | 793416302 | 1620 | 1620 | 1620 | 1619 | 780 |
| 435 | 20240521 | 120000 | 792152774 | 1623 | 1623 | 1623 | 1623 | 1 |
| 436 | 20240521 | 115900 | 792151151 | 1623 | 1623 | 1623 | 1623 | 0 |
| 437 | 20240521 | 115800 | 792151151 | 1623 | 1623 | 1623 | 1622 | 2528 |
| 438 | 20240521 | 115700 | 788048278 | 1623 | 1623 | 1623 | 1623 | 40 |
| 439 | 20240521 | 115600 | 787983358 | 1623 | 1623 | 1623 | 1623 | 0 |
| 440 | 20240521 | 115500 | 787983358 | 1623 | 1623 | 1623 | 1623 | 61 |
| 441 | 20240521 | 115400 | 787884355 | 1623 | 1623 | 1623 | 1623 | 1 |
| 442 | 20240521 | 115300 | 787882732 | 1615 | 1615 | 1615 | 1615 | 80 |
| 443 | 20240521 | 115200 | 787753532 | 1615 | 1615 | 1615 | 1615 | 3 |
| 444 | 20240521 | 115100 | 787748687 | 1623 | 1623 | 1623 | 1623 | 0 |
| 445 | 20240521 | 115000 | 787748687 | 1623 | 1623 | 1623 | 1623 | 0 |
| 446 | 20240521 | 114900 | 787748687 | 1623 | 1623 | 1623 | 1623 | 0 |
| 447 | 20240521 | 114800 | 787748687 | 1623 | 1623 | 1623 | 1623 | 1 |
| 448 | 20240521 | 114700 | 787747064 | 1615 | 1615 | 1615 | 1615 | 13 |
| 449 | 20240521 | 114600 | 787726069 | 1614 | 1614 | 1614 | 1614 | 0 |
| 450 | 20240521 | 114500 | 787726069 | 1614 | 1614 | 1614 | 1614 | 0 |
| 451 | 20240521 | 114400 | 787726069 | 1614 | 1614 | 1614 | 1614 | 100 |
| 452 | 20240521 | 114300 | 787564669 | 1614 | 1614 | 1614 | 1614 | 111 |
| 453 | 20240521 | 114200 | 787385515 | 1623 | 1623 | 1623 | 1623 | 1 |
| 454 | 20240521 | 114100 | 787383892 | 1614 | 1613 | 1620 | 1613 | 4513 |
| 455 | 20240521 | 114000 | 780082873 | 1611 | 1611 | 1611 | 1611 | 0 |
| 456 | 20240521 | 113900 | 780082873 | 1611 | 1610 | 1611 | 1610 | 5567 |
| 457 | 20240521 | 113800 | 771119896 | 1614 | 1614 | 1614 | 1614 | 0 |
| 458 | 20240521 | 113700 | 771119896 | 1614 | 1614 | 1614 | 1614 | 0 |
| 459 | 20240521 | 113600 | 771119896 | 1614 | 1614 | 1614 | 1614 | 1 |
| 460 | 20240521 | 113500 | 771118282 | 1614 | 1611 | 1614 | 1610 | 333 |
| 461 | 20240521 | 113400 | 770581891 | 1611 | 1614 | 1614 | 1611 | 1540 |
| 462 | 20240521 | 113300 | 768099776 | 1614 | 1614 | 1614 | 1614 | 0 |
| 463 | 20240521 | 113200 | 768099776 | 1614 | 1613 | 1614 | 1612 | 149 |
| 464 | 20240521 | 113100 | 767859387 | 1614 | 1620 | 1620 | 1614 | 21089 |
| 465 | 20240521 | 113000 | 733737312 | 1623 | 1623 | 1623 | 1623 | 1 |
| 466 | 20240521 | 112900 | 733735689 | 1623 | 1623 | 1623 | 1623 | 0 |
| 467 | 20240521 | 112800 | 733735689 | 1623 | 1623 | 1623 | 1623 | 8 |
| 468 | 20240521 | 112700 | 733722705 | 1623 | 1621 | 1623 | 1620 | 2209 |
| 469 | 20240521 | 112600 | 730142932 | 1620 | 1620 | 1620 | 1620 | 500 |
| 470 | 20240521 | 112500 | 729332932 | 1623 | 1623 | 1623 | 1623 | 0 |
| 471 | 20240521 | 112400 | 729332932 | 1623 | 1620 | 1623 | 1620 | 42 |
| 472 | 20240521 | 112300 | 729264858 | 1620 | 1620 | 1620 | 1620 | 90 |
| 473 | 20240521 | 112200 | 729119058 | 1620 | 1623 | 1623 | 1620 | 347 |
| 474 | 20240521 | 112100 | 728556777 | 1623 | 1623 | 1623 | 1623 | 0 |
| 475 | 20240521 | 112000 | 728556777 | 1623 | 1623 | 1623 | 1623 | 0 |
| 476 | 20240521 | 111900 | 728556777 | 1623 | 1623 | 1623 | 1623 | 213 |
| 477 | 20240521 | 111800 | 728211078 | 1623 | 1623 | 1623 | 1623 | 101 |
| 478 | 20240521 | 111700 | 728047155 | 1620 | 1620 | 1620 | 1620 | 0 |
| 479 | 20240521 | 111600 | 728047155 | 1620 | 1620 | 1620 | 1620 | 850 |
| 480 | 20240521 | 111500 | 726670155 | 1619 | 1619 | 1619 | 1619 | 2238 |
| 481 | 20240521 | 111400 | 723046833 | 1619 | 1619 | 1619 | 1619 | 3 |
| 482 | 20240521 | 111300 | 723041976 | 1618 | 1619 | 1619 | 1618 | 367 |
| 483 | 20240521 | 111200 | 722447805 | 1619 | 1618 | 1619 | 1618 | 2 |
| 484 | 20240521 | 111100 | 722444568 | 1618 | 1618 | 1618 | 1618 | 0 |
| 485 | 20240521 | 111000 | 722444568 | 1618 | 1618 | 1618 | 1618 | 0 |
| 486 | 20240521 | 110900 | 722444568 | 1618 | 1618 | 1618 | 1618 | 110 |
| 487 | 20240521 | 110800 | 722266588 | 1617 | 1617 | 1617 | 1617 | 0 |
| 488 | 20240521 | 110700 | 722266588 | 1617 | 1618 | 1620 | 1617 | 3906 |
| 489 | 20240521 | 110600 | 715949708 | 1618 | 1618 | 1618 | 1618 | 0 |
| 490 | 20240521 | 110500 | 715949708 | 1618 | 1618 | 1618 | 1618 | 0 |
| 491 | 20240521 | 110400 | 715949708 | 1618 | 1618 | 1618 | 1618 | 1729 |
| 492 | 20240521 | 110300 | 713152186 | 1618 | 1623 | 1623 | 1618 | 5361 |
| 493 | 20240521 | 110200 | 704467445 | 1620 | 1623 | 1623 | 1620 | 4929 |
| 494 | 20240521 | 110100 | 696475463 | 1625 | 1627 | 1627 | 1625 | 1848 |
| 495 | 20240521 | 110000 | 693472453 | 1627 | 1635 | 1644 | 1627 | 24241 |
| 496 | 20240521 | 105900 | 653924132 | 1635 | 1635 | 1635 | 1635 | 81 |
| 497 | 20240521 | 105800 | 653791697 | 1635 | 1636 | 1636 | 1635 | 792 |
| 498 | 20240521 | 105700 | 652496755 | 1636 | 1636 | 1636 | 1636 | 100 |
| 499 | 20240521 | 105600 | 652333155 | 1636 | 1636 | 1636 | 1636 | 0 |
| 500 | 20240521 | 105500 | 652333155 | 1636 | 1636 | 1636 | 1636 | 850 |
| 501 | 20240521 | 105400 | 650942555 | 1636 | 1637 | 1637 | 1636 | 1673 |
| 502 | 20240521 | 105300 | 648204557 | 1637 | 1636 | 1637 | 1636 | 51 |
| 503 | 20240521 | 105200 | 648121091 | 1636 | 1636 | 1636 | 1636 | 0 |
| 504 | 20240521 | 105100 | 648121091 | 1636 | 1637 | 1637 | 1636 | 2300 |
| 505 | 20240521 | 105000 | 644357287 | 1637 | 1639 | 1639 | 1637 | 2715 |
| 506 | 20240521 | 104900 | 639910509 | 1639 | 1640 | 1640 | 1639 | 6440 |
| 507 | 20240521 | 104800 | 629350117 | 1640 | 1643 | 1643 | 1640 | 1328 |
| 508 | 20240521 | 104700 | 627171846 | 1643 | 1641 | 1643 | 1641 | 350 |
| 509 | 20240521 | 104600 | 626596896 | 1642 | 1641 | 1642 | 1640 | 1754 |
| 510 | 20240521 | 104500 | 623718677 | 1641 | 1641 | 1641 | 1641 | 0 |
| 511 | 20240521 | 104400 | 623718677 | 1641 | 1641 | 1641 | 1641 | 416 |
| 512 | 20240521 | 104300 | 623036021 | 1645 | 1645 | 1645 | 1645 | 33 |
| 513 | 20240521 | 104200 | 622981736 | 1646 | 1645 | 1646 | 1645 | 2000 |
| 514 | 20240521 | 104100 | 619691438 | 1640 | 1640 | 1640 | 1640 | 2000 |
| 515 | 20240521 | 104000 | 616411438 | 1640 | 1640 | 1640 | 1640 | 3159 |
| 516 | 20240521 | 103900 | 611230678 | 1646 | 1641 | 1646 | 1640 | 8392 |
| 517 | 20240521 | 103800 | 597464794 | 1640 | 1641 | 1641 | 1640 | 6207 |
| 518 | 20240521 | 103700 | 587281657 | 1641 | 1642 | 1646 | 1641 | 3724 |
| 519 | 20240521 | 103600 | 581156305 | 1642 | 1642 | 1642 | 1642 | 82 |
| 520 | 20240521 | 103500 | 581021661 | 1641 | 1642 | 1642 | 1641 | 625 |
| 521 | 20240521 | 103400 | 579996031 | 1641 | 1641 | 1641 | 1641 | 39 |
| 522 | 20240521 | 103300 | 579932032 | 1640 | 1640 | 1640 | 1640 | 0 |
| 523 | 20240521 | 103200 | 579932032 | 1640 | 1640 | 1640 | 1640 | 0 |
| 524 | 20240521 | 103100 | 579932032 | 1640 | 1638 | 1640 | 1638 | 4495 |
| 525 | 20240521 | 103000 | 572562437 | 1638 | 1639 | 1639 | 1638 | 896 |
| 526 | 20240521 | 102900 | 571094489 | 1639 | 1638 | 1639 | 1638 | 154 |
| 527 | 20240521 | 102800 | 570842213 | 1638 | 1638 | 1638 | 1638 | 505 |
| 528 | 20240521 | 102700 | 570015023 | 1638 | 1639 | 1639 | 1638 | 203 |
| 529 | 20240521 | 102600 | 569682309 | 1638 | 1638 | 1638 | 1638 | 465 |
| 530 | 20240521 | 102500 | 568920639 | 1638 | 1638 | 1638 | 1638 | 480 |
| 531 | 20240521 | 102400 | 568134399 | 1638 | 1638 | 1638 | 1638 | 200 |
| 532 | 20240521 | 102300 | 567806799 | 1638 | 1639 | 1639 | 1638 | 161 |
| 533 | 20240521 | 102200 | 567543020 | 1637 | 1637 | 1637 | 1637 | 74 |
| 534 | 20240521 | 102100 | 567421882 | 1637 | 1638 | 1638 | 1637 | 2160 |
| 535 | 20240521 | 102000 | 563885948 | 1639 | 1639 | 1639 | 1639 | 190 |
| 536 | 20240521 | 101900 | 563574538 | 1638 | 1639 | 1639 | 1638 | 138 |
| 537 | 20240521 | 101800 | 563348469 | 1639 | 1639 | 1639 | 1639 | 0 |
| 538 | 20240521 | 101700 | 563348469 | 1639 | 1638 | 1639 | 1638 | 1997 |
| 539 | 20240521 | 101600 | 560076386 | 1639 | 1639 | 1640 | 1639 | 1545 |
| 540 | 20240521 | 101500 | 557543086 | 1635 | 1635 | 1635 | 1635 | 809 |
| 541 | 20240521 | 101400 | 556220371 | 1635 | 1635 | 1635 | 1635 | 0 |
| 542 | 20240521 | 101300 | 556220371 | 1635 | 1635 | 1635 | 1635 | 0 |
| 543 | 20240521 | 101200 | 556220371 | 1635 | 1635 | 1635 | 1635 | 170 |
| 544 | 20240521 | 101100 | 555942421 | 1639 | 1639 | 1639 | 1639 | 305 |
| 545 | 20240521 | 101000 | 555442526 | 1640 | 1637 | 1640 | 1636 | 5995 |
| 546 | 20240521 | 100900 | 545625457 | 1639 | 1637 | 1639 | 1637 | 455 |
| 547 | 20240521 | 100800 | 544880608 | 1640 | 1640 | 1640 | 1640 | 0 |
| 548 | 20240521 | 100700 | 544880608 | 1640 | 1640 | 1640 | 1640 | 230 |
| 549 | 20240521 | 100600 | 544503408 | 1640 | 1639 | 1645 | 1637 | 526 |
| 550 | 20240521 | 100500 | 543641442 | 1650 | 1642 | 1650 | 1642 | 3575 |
| 551 | 20240521 | 100400 | 537761280 | 1640 | 1638 | 1640 | 1638 | 1521 |
| 552 | 20240521 | 100300 | 535268440 | 1633 | 1637 | 1637 | 1633 | 30 |
| 553 | 20240521 | 100200 | 535219354 | 1639 | 1633 | 1639 | 1631 | 5132 |
| 554 | 20240521 | 100100 | 526829537 | 1631 | 1631 | 1631 | 1631 | 0 |
| 555 | 20240521 | 100000 | 526829537 | 1631 | 1630 | 1631 | 1630 | 1967 |
| 556 | 20240521 | 095900 | 523622588 | 1630 | 1629 | 1630 | 1629 | 267 |
| 557 | 20240521 | 095800 | 523187517 | 1629 | 1629 | 1629 | 1629 | 5298 |
| 558 | 20240521 | 095700 | 514557075 | 1630 | 1630 | 1630 | 1630 | 6064 |
| 559 | 20240521 | 095600 | 504672755 | 1630 | 1631 | 1631 | 1630 | 943 |
| 560 | 20240521 | 095500 | 503134965 | 1630 | 1630 | 1630 | 1630 | 90 |
| 561 | 20240521 | 095400 | 502988265 | 1630 | 1630 | 1631 | 1630 | 808 |
| 562 | 20240521 | 095300 | 501671217 | 1630 | 1630 | 1630 | 1630 | 67 |
| 563 | 20240521 | 095200 | 501562007 | 1637 | 1637 | 1637 | 1637 | 0 |
| 564 | 20240521 | 095100 | 501562007 | 1637 | 1637 | 1637 | 1637 | 0 |
| 565 | 20240521 | 095000 | 501562007 | 1637 | 1634 | 1638 | 1629 | 987 |
| 566 | 20240521 | 094900 | 499952034 | 1634 | 1634 | 1634 | 1634 | 4673 |
| 567 | 20240521 | 094800 | 492316352 | 1634 | 1634 | 1634 | 1634 | 501 |
| 568 | 20240521 | 094700 | 491497718 | 1634 | 1639 | 1639 | 1629 | 5002 |
| 569 | 20240521 | 094600 | 483346951 | 1639 | 1629 | 1639 | 1629 | 601 |
| 570 | 20240521 | 094500 | 482367412 | 1639 | 1629 | 1639 | 1629 | 601 |
| 571 | 20240521 | 094400 | 481388373 | 1627 | 1633 | 1633 | 1627 | 14804 |
| 572 | 20240521 | 094300 | 457261481 | 1633 | 1633 | 1634 | 1633 | 2005 |
| 573 | 20240521 | 094200 | 453986315 | 1633 | 1635 | 1635 | 1633 | 5914 |
| 574 | 20240521 | 094100 | 444323360 | 1634 | 1638 | 1638 | 1634 | 9211 |
| 575 | 20240521 | 094000 | 429256741 | 1637 | 1639 | 1639 | 1637 | 2000 |
| 576 | 20240521 | 093900 | 425981732 | 1640 | 1640 | 1645 | 1640 | 5200 |
| 577 | 20240521 | 093800 | 417450637 | 1640 | 1646 | 1648 | 1640 | 5773 |
| 578 | 20240521 | 093700 | 407969741 | 1641 | 1645 | 1646 | 1641 | 1824 |
| 579 | 20240521 | 093600 | 404975953 | 1641 | 1641 | 1641 | 1640 | 1070 |
| 580 | 20240521 | 093500 | 403220085 | 1641 | 1641 | 1641 | 1641 | 327 |
| 581 | 20240521 | 093400 | 402683478 | 1642 | 1642 | 1642 | 1642 | 1 |
| 582 | 20240521 | 093300 | 402681836 | 1640 | 1647 | 1647 | 1638 | 894 |
| 583 | 20240521 | 093200 | 401213540 | 1647 | 1646 | 1654 | 1646 | 6360 |
| 584 | 20240521 | 093100 | 390713485 | 1644 | 1639 | 1644 | 1636 | 1481 |
| 585 | 20240521 | 093000 | 388283315 | 1634 | 1633 | 1635 | 1633 | 2671 |
| 586 | 20240521 | 092900 | 383917605 | 1633 | 1635 | 1640 | 1633 | 3136 |
| 587 | 20240521 | 092800 | 378790669 | 1636 | 1634 | 1636 | 1634 | 4036 |
| 588 | 20240521 | 092700 | 372194815 | 1640 | 1640 | 1640 | 1634 | 4268 |
| 589 | 20240521 | 092600 | 365198169 | 1640 | 1644 | 1644 | 1634 | 7241 |
| 590 | 20240521 | 092500 | 353300811 | 1644 | 1644 | 1644 | 1641 | 1326 |
| 591 | 20240521 | 092400 | 351120888 | 1641 | 1644 | 1644 | 1641 | 664 |
| 592 | 20240521 | 092300 | 350029676 | 1644 | 1641 | 1648 | 1641 | 2321 |
| 593 | 20240521 | 092200 | 346215998 | 1644 | 1656 | 1663 | 1644 | 13612 |
| 594 | 20240521 | 092100 | 323697024 | 1656 | 1641 | 1665 | 1641 | 27527 |
| 595 | 20240521 | 092000 | 278214928 | 1651 | 1644 | 1656 | 1640 | 24906 |
| 596 | 20240521 | 091900 | 237141988 | 1640 | 1635 | 1644 | 1635 | 6920 |
| 597 | 20240521 | 091800 | 225802869 | 1635 | 1618 | 1635 | 1618 | 10556 |
| 598 | 20240521 | 091700 | 208622591 | 1610 | 1611 | 1617 | 1610 | 5797 |
| 599 | 20240521 | 091600 | 199264086 | 1609 | 1615 | 1615 | 1609 | 8782 |
| 600 | 20240521 | 091500 | 185113585 | 1610 | 1615 | 1619 | 1610 | 4583 |
| 601 | 20240521 | 091400 | 177731328 | 1615 | 1613 | 1615 | 1608 | 2175 |
| 602 | 20240521 | 091300 | 174221690 | 1613 | 1609 | 1613 | 1608 | 1345 |
| 603 | 20240521 | 091200 | 172053874 | 1607 | 1606 | 1610 | 1606 | 112 |
| 604 | 20240521 | 091100 | 171873597 | 1606 | 1606 | 1606 | 1606 | 5 |
| 605 | 20240521 | 091000 | 171865567 | 1604 | 1618 | 1618 | 1601 | 1119 |
| 606 | 20240521 | 090900 | 170073679 | 1600 | 1600 | 1618 | 1600 | 1881 |
| 607 | 20240521 | 090800 | 167062639 | 1599 | 1605 | 1623 | 1588 | 26784 |
| 608 | 20240521 | 090700 | 124385456 | 1607 | 1626 | 1626 | 1607 | 53653 |
| 609 | 20240521 | 090600 | 37615600 | 1626 | 1626 | 1626 | 1626 | 477 |
| 610 | 20240521 | 090500 | 36839998 | 1626 | 1626 | 1626 | 1626 | 3614 |
| 611 | 20240521 | 090400 | 30963634 | 1631 | 1620 | 1631 | 1620 | 2683 |
| 612 | 20240521 | 090300 | 26589646 | 1620 | 1624 | 1624 | 1619 | 2047 |
| 613 | 20240521 | 090200 | 23269675 | 1619 | 1625 | 1626 | 1616 | 6862 |
| 614 | 20240521 | 090100 | 12140204 | 1619 | 1619 | 1619 | 1619 | 513 |
| 615 | 20240521 | 090000 | 11309657 | 1619 | 1616 | 1619 | 1615 | 6896 |