30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 191400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 8808 |
| 3 | 20240514 | 191300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 4 | 20240514 | 191200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 5 | 20240514 | 191100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 6 | 20240514 | 191000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 7 | 20240514 | 190900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 8 | 20240514 | 190800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 9 | 20240514 | 190700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 10 | 20240514 | 190600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 11 | 20240514 | 190500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 12 | 20240514 | 190400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 13 | 20240514 | 190300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 14 | 20240514 | 190200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 15 | 20240514 | 190100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 16 | 20240514 | 190000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 17 | 20240514 | 185900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 18 | 20240514 | 185800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 19 | 20240514 | 185700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 20 | 20240514 | 185600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 21 | 20240514 | 185500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 22 | 20240514 | 185400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 23 | 20240514 | 185300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 24 | 20240514 | 185200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 25 | 20240514 | 185100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 26 | 20240514 | 185000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 27 | 20240514 | 184900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 28 | 20240514 | 184800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 29 | 20240514 | 184700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 30 | 20240514 | 184600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 31 | 20240514 | 184500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 32 | 20240514 | 184400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 8808 |
| 33 | 20240514 | 184300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 34 | 20240514 | 184200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 35 | 20240514 | 184100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 36 | 20240514 | 184000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 37 | 20240514 | 183900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 38 | 20240514 | 183800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 39 | 20240514 | 183700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 40 | 20240514 | 183600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 41 | 20240514 | 183500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 42 | 20240514 | 183400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 43 | 20240514 | 183300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 44 | 20240514 | 183200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 45 | 20240514 | 183100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 46 | 20240514 | 183000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 47 | 20240514 | 182900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 48 | 20240514 | 182800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 49 | 20240514 | 182700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 50 | 20240514 | 182600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 51 | 20240514 | 182500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 52 | 20240514 | 182400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 53 | 20240514 | 182300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 54 | 20240514 | 182200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 55 | 20240514 | 182100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 56 | 20240514 | 182000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 57 | 20240514 | 181900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 58 | 20240514 | 181800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 59 | 20240514 | 181700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 60 | 20240514 | 181600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 61 | 20240514 | 181500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 62 | 20240514 | 181400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 8808 |
| 63 | 20240514 | 181300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 64 | 20240514 | 181200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 65 | 20240514 | 181100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 66 | 20240514 | 181000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 67 | 20240514 | 180900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 68 | 20240514 | 180800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 69 | 20240514 | 180700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 70 | 20240514 | 180600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 71 | 20240514 | 180500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 72 | 20240514 | 180400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 73 | 20240514 | 180300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 74 | 20240514 | 180200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 75 | 20240514 | 180100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 76 | 20240514 | 180000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 77 | 20240514 | 175900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 78 | 20240514 | 175800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 79 | 20240514 | 175700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 80 | 20240514 | 175600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 81 | 20240514 | 175500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 82 | 20240514 | 175400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 83 | 20240514 | 175300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 84 | 20240514 | 175200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 85 | 20240514 | 175100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 86 | 20240514 | 175000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 87 | 20240514 | 174900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 88 | 20240514 | 174800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 89 | 20240514 | 174700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 90 | 20240514 | 174600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 91 | 20240514 | 174500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 92 | 20240514 | 174400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 8808 |
| 93 | 20240514 | 174300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 94 | 20240514 | 174200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 95 | 20240514 | 174100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 96 | 20240514 | 174000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 97 | 20240514 | 173900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 98 | 20240514 | 173800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 99 | 20240514 | 173700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 100 | 20240514 | 173600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 101 | 20240514 | 173500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 102 | 20240514 | 173400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 103 | 20240514 | 173300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 104 | 20240514 | 173200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 105 | 20240514 | 173100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 106 | 20240514 | 173000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 107 | 20240514 | 172900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 108 | 20240514 | 172800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 109 | 20240514 | 172700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 110 | 20240514 | 172600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 111 | 20240514 | 172500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 112 | 20240514 | 172400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 113 | 20240514 | 172300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 114 | 20240514 | 172200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 115 | 20240514 | 172100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 116 | 20240514 | 172000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 117 | 20240514 | 171900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 118 | 20240514 | 171800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 119 | 20240514 | 171700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 120 | 20240514 | 171600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 121 | 20240514 | 171500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 122 | 20240514 | 171400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 8808 |
| 123 | 20240514 | 171300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 124 | 20240514 | 171200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 125 | 20240514 | 171100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 126 | 20240514 | 171000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 127 | 20240514 | 170900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 128 | 20240514 | 170800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 129 | 20240514 | 170700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 130 | 20240514 | 170600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 131 | 20240514 | 170500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 132 | 20240514 | 170400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 133 | 20240514 | 170300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 134 | 20240514 | 170200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 135 | 20240514 | 170100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 136 | 20240514 | 170000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 137 | 20240514 | 165900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 138 | 20240514 | 165800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 139 | 20240514 | 165700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 140 | 20240514 | 165600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 141 | 20240514 | 165500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 142 | 20240514 | 165400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 143 | 20240514 | 165300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 144 | 20240514 | 165200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 145 | 20240514 | 165100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 146 | 20240514 | 165000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 147 | 20240514 | 164900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 148 | 20240514 | 164800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 149 | 20240514 | 164700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 150 | 20240514 | 164600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 151 | 20240514 | 164500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 152 | 20240514 | 164400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 8808 |
| 153 | 20240514 | 164300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 154 | 20240514 | 164200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 155 | 20240514 | 164100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 156 | 20240514 | 164000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 157 | 20240514 | 163900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 158 | 20240514 | 163800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 159 | 20240514 | 163700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 160 | 20240514 | 163600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 161 | 20240514 | 163500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 162 | 20240514 | 163400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 163 | 20240514 | 163300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 164 | 20240514 | 163200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 165 | 20240514 | 163100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 166 | 20240514 | 163000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 167 | 20240514 | 162900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 168 | 20240514 | 162800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 169 | 20240514 | 162700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 170 | 20240514 | 162600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 171 | 20240514 | 162500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 172 | 20240514 | 162400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 173 | 20240514 | 162300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 174 | 20240514 | 162200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 175 | 20240514 | 162100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 176 | 20240514 | 162000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 177 | 20240514 | 161900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 178 | 20240514 | 161800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 179 | 20240514 | 161700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 180 | 20240514 | 161600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 181 | 20240514 | 161500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 182 | 20240514 | 161400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 8808 |
| 183 | 20240514 | 161300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 184 | 20240514 | 161200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 185 | 20240514 | 161100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 186 | 20240514 | 161000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 187 | 20240514 | 160900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 188 | 20240514 | 160800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 189 | 20240514 | 160700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 190 | 20240514 | 160600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 191 | 20240514 | 160500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 192 | 20240514 | 160400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 193 | 20240514 | 160300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 194 | 20240514 | 160200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 195 | 20240514 | 160100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 196 | 20240514 | 160000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 197 | 20240514 | 155900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 198 | 20240514 | 155800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 199 | 20240514 | 155700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 200 | 20240514 | 155600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 201 | 20240514 | 155500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 202 | 20240514 | 155400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 203 | 20240514 | 155300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 204 | 20240514 | 155200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 205 | 20240514 | 155100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 206 | 20240514 | 155000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 207 | 20240514 | 154900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 208 | 20240514 | 154800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 209 | 20240514 | 154700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 210 | 20240514 | 154600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 211 | 20240514 | 154500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 212 | 20240514 | 154400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 8808 |
| 213 | 20240514 | 154300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 214 | 20240514 | 154200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 215 | 20240514 | 154100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 216 | 20240514 | 154000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 217 | 20240514 | 153900 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 218 | 20240514 | 153800 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 219 | 20240514 | 153700 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 220 | 20240514 | 153600 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 221 | 20240514 | 153500 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 222 | 20240514 | 153400 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 223 | 20240514 | 153300 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 224 | 20240514 | 153200 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 225 | 20240514 | 153100 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 0 |
| 226 | 20240514 | 153000 | 1593040282 | 1415 | 1415 | 1415 | 1415 | 8808 |
| 227 | 20240514 | 152900 | 1580576962 | 1415 | 1415 | 1415 | 1415 | 0 |
| 228 | 20240514 | 152800 | 1580576962 | 1415 | 1415 | 1415 | 1415 | 0 |
| 229 | 20240514 | 152700 | 1580576962 | 1415 | 1415 | 1415 | 1415 | 0 |
| 230 | 20240514 | 152600 | 1580576962 | 1415 | 1415 | 1415 | 1415 | 0 |
| 231 | 20240514 | 152500 | 1580576962 | 1415 | 1415 | 1415 | 1415 | 0 |
| 232 | 20240514 | 152400 | 1580576962 | 1415 | 1415 | 1415 | 1415 | 0 |
| 233 | 20240514 | 152300 | 1580576962 | 1415 | 1415 | 1415 | 1415 | 0 |
| 234 | 20240514 | 152200 | 1580576962 | 1415 | 1415 | 1415 | 1415 | 0 |
| 235 | 20240514 | 152100 | 1580576962 | 1415 | 1415 | 1415 | 1415 | 0 |
| 236 | 20240514 | 152000 | 1580576962 | 1415 | 1415 | 1415 | 1415 | 0 |
| 237 | 20240514 | 151900 | 1580576962 | 1415 | 1415 | 1415 | 1415 | 1082 |
| 238 | 20240514 | 151800 | 1579045932 | 1424 | 1420 | 1424 | 1420 | 4300 |
| 239 | 20240514 | 151700 | 1572939345 | 1420 | 1416 | 1420 | 1415 | 1200 |
| 240 | 20240514 | 151600 | 1571240313 | 1420 | 1420 | 1420 | 1420 | 11 |
| 241 | 20240514 | 151500 | 1571224693 | 1420 | 1420 | 1420 | 1420 | 191 |
| 242 | 20240514 | 151400 | 1570953473 | 1415 | 1415 | 1415 | 1415 | 0 |
| 243 | 20240514 | 151300 | 1570953473 | 1415 | 1415 | 1415 | 1415 | 0 |
| 244 | 20240514 | 151200 | 1570953473 | 1415 | 1415 | 1415 | 1415 | 20 |
| 245 | 20240514 | 151100 | 1570925173 | 1415 | 1420 | 1420 | 1415 | 440 |
| 246 | 20240514 | 151000 | 1570302203 | 1415 | 1415 | 1415 | 1415 | 1225 |
| 247 | 20240514 | 150900 | 1568568828 | 1420 | 1420 | 1420 | 1419 | 809 |
| 248 | 20240514 | 150800 | 1567420353 | 1415 | 1415 | 1415 | 1415 | 90 |
| 249 | 20240514 | 150700 | 1567293003 | 1423 | 1420 | 1423 | 1420 | 660 |
| 250 | 20240514 | 150600 | 1566355563 | 1420 | 1415 | 1420 | 1414 | 1597 |
| 251 | 20240514 | 150500 | 1564092112 | 1415 | 1415 | 1420 | 1415 | 1304 |
| 252 | 20240514 | 150400 | 1562246932 | 1415 | 1416 | 1420 | 1415 | 1291 |
| 253 | 20240514 | 150300 | 1560418346 | 1416 | 1416 | 1416 | 1416 | 1396 |
| 254 | 20240514 | 150200 | 1558441610 | 1416 | 1416 | 1416 | 1416 | 2101 |
| 255 | 20240514 | 150100 | 1555466594 | 1418 | 1418 | 1418 | 1418 | 2209 |
| 256 | 20240514 | 150000 | 1552334232 | 1418 | 1420 | 1420 | 1418 | 329 |
| 257 | 20240514 | 145900 | 1551867357 | 1421 | 1421 | 1421 | 1421 | 0 |
| 258 | 20240514 | 145800 | 1551867357 | 1421 | 1421 | 1421 | 1421 | 0 |
| 259 | 20240514 | 145700 | 1551867357 | 1421 | 1421 | 1421 | 1421 | 0 |
| 260 | 20240514 | 145600 | 1551867357 | 1421 | 1421 | 1421 | 1421 | 0 |
| 261 | 20240514 | 145500 | 1551867357 | 1421 | 1421 | 1421 | 1421 | 0 |
| 262 | 20240514 | 145400 | 1551867357 | 1421 | 1421 | 1421 | 1421 | 1 |
| 263 | 20240514 | 145300 | 1551865936 | 1421 | 1421 | 1421 | 1419 | 2772 |
| 264 | 20240514 | 145200 | 1547930665 | 1422 | 1423 | 1423 | 1422 | 448 |
| 265 | 20240514 | 145100 | 1547293604 | 1425 | 1425 | 1425 | 1425 | 12 |
| 266 | 20240514 | 145000 | 1547276504 | 1425 | 1425 | 1425 | 1425 | 0 |
| 267 | 20240514 | 144900 | 1547276504 | 1425 | 1425 | 1425 | 1425 | 800 |
| 268 | 20240514 | 144800 | 1546136504 | 1425 | 1425 | 1425 | 1425 | 7 |
| 269 | 20240514 | 144700 | 1546126529 | 1428 | 1428 | 1428 | 1428 | 300 |
| 270 | 20240514 | 144600 | 1545698129 | 1428 | 1428 | 1428 | 1428 | 1500 |
| 271 | 20240514 | 144500 | 1543556129 | 1428 | 1429 | 1429 | 1428 | 500 |
| 272 | 20240514 | 144400 | 1542842029 | 1429 | 1429 | 1429 | 1429 | 103 |
| 273 | 20240514 | 144300 | 1542694842 | 1429 | 1427 | 1429 | 1427 | 1200 |
| 274 | 20240514 | 144200 | 1540980250 | 1428 | 1420 | 1428 | 1420 | 7014 |
| 275 | 20240514 | 144100 | 1530993370 | 1422 | 1420 | 1422 | 1420 | 860 |
| 276 | 20240514 | 144000 | 1529771570 | 1422 | 1422 | 1422 | 1422 | 6 |
| 277 | 20240514 | 143900 | 1529763038 | 1420 | 1422 | 1422 | 1420 | 800 |
| 278 | 20240514 | 143800 | 1528625638 | 1422 | 1422 | 1422 | 1422 | 500 |
| 279 | 20240514 | 143700 | 1527914638 | 1421 | 1420 | 1421 | 1420 | 3027 |
| 280 | 20240514 | 143600 | 1523613303 | 1420 | 1420 | 1420 | 1420 | 741 |
| 281 | 20240514 | 143500 | 1522561083 | 1420 | 1420 | 1420 | 1420 | 259 |
| 282 | 20240514 | 143400 | 1522193303 | 1419 | 1419 | 1419 | 1419 | 1056 |
| 283 | 20240514 | 143300 | 1520694839 | 1420 | 1420 | 1420 | 1420 | 1017 |
| 284 | 20240514 | 143200 | 1519250699 | 1419 | 1419 | 1419 | 1419 | 1414 |
| 285 | 20240514 | 143100 | 1517244233 | 1419 | 1420 | 1420 | 1419 | 93 |
| 286 | 20240514 | 143000 | 1517112244 | 1419 | 1420 | 1420 | 1419 | 145 |
| 287 | 20240514 | 142900 | 1516906455 | 1420 | 1420 | 1420 | 1420 | 394 |
| 288 | 20240514 | 142800 | 1516346975 | 1419 | 1418 | 1419 | 1418 | 960 |
| 289 | 20240514 | 142700 | 1514985007 | 1418 | 1418 | 1418 | 1416 | 77 |
| 290 | 20240514 | 142600 | 1514875901 | 1418 | 1418 | 1418 | 1418 | 68 |
| 291 | 20240514 | 142500 | 1514779477 | 1418 | 1418 | 1418 | 1418 | 123 |
| 292 | 20240514 | 142400 | 1514605063 | 1418 | 1419 | 1419 | 1418 | 34 |
| 293 | 20240514 | 142300 | 1514556818 | 1419 | 1419 | 1419 | 1419 | 68 |
| 294 | 20240514 | 142200 | 1514460326 | 1419 | 1418 | 1419 | 1418 | 31 |
| 295 | 20240514 | 142100 | 1514416367 | 1414 | 1414 | 1414 | 1414 | 0 |
| 296 | 20240514 | 142000 | 1514416367 | 1414 | 1414 | 1414 | 1414 | 0 |
| 297 | 20240514 | 141900 | 1514416367 | 1414 | 1415 | 1415 | 1414 | 401 |
| 298 | 20240514 | 141800 | 1513848981 | 1415 | 1415 | 1415 | 1415 | 0 |
| 299 | 20240514 | 141700 | 1513848981 | 1415 | 1419 | 1419 | 1415 | 70 |
| 300 | 20240514 | 141600 | 1513749663 | 1420 | 1420 | 1420 | 1420 | 36 |
| 301 | 20240514 | 141500 | 1513698543 | 1415 | 1415 | 1415 | 1415 | 0 |
| 302 | 20240514 | 141400 | 1513698543 | 1415 | 1420 | 1420 | 1415 | 365 |
| 303 | 20240514 | 141300 | 1513181898 | 1420 | 1420 | 1420 | 1420 | 390 |
| 304 | 20240514 | 141200 | 1512628098 | 1415 | 1415 | 1415 | 1415 | 251 |
| 305 | 20240514 | 141100 | 1512272933 | 1415 | 1415 | 1415 | 1415 | 4 |
| 306 | 20240514 | 141000 | 1512267273 | 1415 | 1415 | 1415 | 1415 | 0 |
| 307 | 20240514 | 140900 | 1512267273 | 1415 | 1415 | 1415 | 1415 | 0 |
| 308 | 20240514 | 140800 | 1512267273 | 1415 | 1415 | 1415 | 1415 | 359 |
| 309 | 20240514 | 140700 | 1511759288 | 1414 | 1414 | 1414 | 1414 | 0 |
| 310 | 20240514 | 140600 | 1511759288 | 1414 | 1414 | 1414 | 1414 | 1 |
| 311 | 20240514 | 140500 | 1511757874 | 1414 | 1420 | 1420 | 1414 | 69 |
| 312 | 20240514 | 140400 | 1511659900 | 1420 | 1419 | 1420 | 1414 | 1447 |
| 313 | 20240514 | 140300 | 1509612599 | 1419 | 1419 | 1419 | 1419 | 98 |
| 314 | 20240514 | 140200 | 1509473537 | 1419 | 1414 | 1419 | 1414 | 32 |
| 315 | 20240514 | 140100 | 1509428174 | 1414 | 1414 | 1414 | 1414 | 0 |
| 316 | 20240514 | 140000 | 1509428174 | 1414 | 1414 | 1414 | 1414 | 4478 |
| 317 | 20240514 | 135900 | 1503096282 | 1414 | 1414 | 1414 | 1414 | 2 |
| 318 | 20240514 | 135800 | 1503093454 | 1414 | 1414 | 1414 | 1412 | 2746 |
| 319 | 20240514 | 135700 | 1499212558 | 1414 | 1414 | 1414 | 1414 | 6 |
| 320 | 20240514 | 135600 | 1499204074 | 1413 | 1415 | 1416 | 1412 | 4348 |
| 321 | 20240514 | 135500 | 1493058264 | 1415 | 1416 | 1416 | 1415 | 2 |
| 322 | 20240514 | 135400 | 1493055433 | 1416 | 1416 | 1416 | 1416 | 4 |
| 323 | 20240514 | 135300 | 1493049769 | 1414 | 1419 | 1419 | 1414 | 566 |
| 324 | 20240514 | 135200 | 1492249272 | 1419 | 1420 | 1420 | 1419 | 6 |
| 325 | 20240514 | 135100 | 1492240757 | 1422 | 1422 | 1422 | 1422 | 0 |
| 326 | 20240514 | 135000 | 1492240757 | 1422 | 1421 | 1422 | 1412 | 15321 |
| 327 | 20240514 | 134900 | 1470493417 | 1424 | 1424 | 1424 | 1424 | 0 |
| 328 | 20240514 | 134800 | 1470493417 | 1424 | 1421 | 1424 | 1421 | 5 |
| 329 | 20240514 | 134700 | 1470486300 | 1424 | 1421 | 1424 | 1421 | 4 |
| 330 | 20240514 | 134600 | 1470480607 | 1424 | 1422 | 1424 | 1421 | 551 |
| 331 | 20240514 | 134500 | 1469697620 | 1426 | 1426 | 1426 | 1426 | 4 |
| 332 | 20240514 | 134400 | 1469691916 | 1421 | 1421 | 1421 | 1421 | 2269 |
| 333 | 20240514 | 134300 | 1466467667 | 1426 | 1426 | 1426 | 1426 | 637 |
| 334 | 20240514 | 134200 | 1465559305 | 1426 | 1426 | 1426 | 1426 | 1 |
| 335 | 20240514 | 134100 | 1465557879 | 1426 | 1423 | 1426 | 1421 | 22 |
| 336 | 20240514 | 134000 | 1465526578 | 1427 | 1424 | 1427 | 1424 | 75 |
| 337 | 20240514 | 133900 | 1465419696 | 1420 | 1422 | 1422 | 1420 | 1378 |
| 338 | 20240514 | 133800 | 1463461931 | 1422 | 1422 | 1423 | 1422 | 1337 |
| 339 | 20240514 | 133700 | 1461560397 | 1420 | 1421 | 1422 | 1420 | 2665 |
| 340 | 20240514 | 133600 | 1457772957 | 1420 | 1418 | 1420 | 1418 | 51 |
| 341 | 20240514 | 133500 | 1457700539 | 1419 | 1422 | 1422 | 1419 | 8 |
| 342 | 20240514 | 133400 | 1457689175 | 1413 | 1420 | 1420 | 1413 | 140 |
| 343 | 20240514 | 133300 | 1457491199 | 1417 | 1417 | 1417 | 1417 | 1468 |
| 344 | 20240514 | 133200 | 1455411043 | 1414 | 1417 | 1417 | 1412 | 168 |
| 345 | 20240514 | 133100 | 1455173602 | 1411 | 1412 | 1417 | 1410 | 4347 |
| 346 | 20240514 | 133000 | 1449041661 | 1410 | 1413 | 1417 | 1410 | 2852 |
| 347 | 20240514 | 132900 | 1445014729 | 1413 | 1418 | 1418 | 1413 | 2204 |
| 348 | 20240514 | 132800 | 1441892694 | 1419 | 1419 | 1427 | 1419 | 1107 |
| 349 | 20240514 | 132700 | 1440319847 | 1420 | 1423 | 1423 | 1420 | 17128 |
| 350 | 20240514 | 132600 | 1415970834 | 1424 | 1427 | 1427 | 1424 | 190 |
| 351 | 20240514 | 132500 | 1415700262 | 1424 | 1424 | 1424 | 1424 | 0 |
| 352 | 20240514 | 132400 | 1415700262 | 1424 | 1427 | 1427 | 1424 | 5085 |
| 353 | 20240514 | 132300 | 1408447966 | 1429 | 1428 | 1429 | 1428 | 70 |
| 354 | 20240514 | 132200 | 1408347956 | 1429 | 1429 | 1429 | 1429 | 244 |
| 355 | 20240514 | 132100 | 1407999280 | 1429 | 1429 | 1429 | 1429 | 1 |
| 356 | 20240514 | 132000 | 1407997851 | 1429 | 1429 | 1429 | 1429 | 3 |
| 357 | 20240514 | 131900 | 1407993564 | 1426 | 1429 | 1429 | 1426 | 349 |
| 358 | 20240514 | 131800 | 1407495887 | 1426 | 1426 | 1426 | 1426 | 0 |
| 359 | 20240514 | 131700 | 1407495887 | 1426 | 1426 | 1426 | 1426 | 199 |
| 360 | 20240514 | 131600 | 1407212113 | 1429 | 1429 | 1429 | 1429 | 102 |
| 361 | 20240514 | 131500 | 1407066355 | 1429 | 1429 | 1429 | 1429 | 7 |
| 362 | 20240514 | 131400 | 1407056352 | 1429 | 1426 | 1429 | 1426 | 2578 |
| 363 | 20240514 | 131300 | 1403375349 | 1426 | 1426 | 1426 | 1425 | 142 |
| 364 | 20240514 | 131200 | 1403172997 | 1425 | 1425 | 1425 | 1425 | 0 |
| 365 | 20240514 | 131100 | 1403172997 | 1425 | 1427 | 1427 | 1425 | 312 |
| 366 | 20240514 | 131000 | 1402727933 | 1426 | 1426 | 1427 | 1426 | 5613 |
| 367 | 20240514 | 130900 | 1394722791 | 1425 | 1425 | 1425 | 1425 | 2166 |
| 368 | 20240514 | 130800 | 1391636241 | 1425 | 1425 | 1425 | 1424 | 13022 |
| 369 | 20240514 | 130700 | 1373080547 | 1425 | 1425 | 1425 | 1424 | 514 |
| 370 | 20240514 | 130600 | 1372348107 | 1425 | 1424 | 1425 | 1424 | 1008 |
| 371 | 20240514 | 130500 | 1370912714 | 1423 | 1424 | 1424 | 1423 | 580 |
| 372 | 20240514 | 130400 | 1370087373 | 1424 | 1424 | 1424 | 1424 | 1 |
| 373 | 20240514 | 130300 | 1370085949 | 1424 | 1424 | 1424 | 1424 | 1667 |
| 374 | 20240514 | 130200 | 1367712141 | 1424 | 1422 | 1424 | 1422 | 1230 |
| 375 | 20240514 | 130100 | 1365960623 | 1421 | 1421 | 1424 | 1421 | 835 |
| 376 | 20240514 | 130000 | 1364774076 | 1421 | 1421 | 1421 | 1421 | 336 |
| 377 | 20240514 | 125900 | 1364296620 | 1421 | 1424 | 1425 | 1421 | 4101 |
| 378 | 20240514 | 125800 | 1358456649 | 1424 | 1420 | 1424 | 1420 | 2594 |
| 379 | 20240514 | 125700 | 1354769371 | 1419 | 1419 | 1419 | 1419 | 610 |
| 380 | 20240514 | 125600 | 1353903781 | 1419 | 1419 | 1419 | 1419 | 267 |
| 381 | 20240514 | 125500 | 1353524908 | 1418 | 1418 | 1418 | 1418 | 566 |
| 382 | 20240514 | 125400 | 1352722320 | 1419 | 1418 | 1419 | 1418 | 665 |
| 383 | 20240514 | 125300 | 1351779349 | 1418 | 1419 | 1419 | 1418 | 594 |
| 384 | 20240514 | 125200 | 1350936657 | 1419 | 1419 | 1419 | 1419 | 495 |
| 385 | 20240514 | 125100 | 1350234252 | 1419 | 1420 | 1420 | 1419 | 212 |
| 386 | 20240514 | 125000 | 1349933390 | 1420 | 1418 | 1420 | 1418 | 754 |
| 387 | 20240514 | 124900 | 1348863642 | 1419 | 1419 | 1419 | 1419 | 352 |
| 388 | 20240514 | 124800 | 1348364154 | 1421 | 1420 | 1421 | 1420 | 70 |
| 389 | 20240514 | 124700 | 1348264685 | 1421 | 1420 | 1421 | 1420 | 2100 |
| 390 | 20240514 | 124600 | 1345282585 | 1420 | 1420 | 1420 | 1420 | 24 |
| 391 | 20240514 | 124500 | 1345248505 | 1418 | 1418 | 1418 | 1418 | 272 |
| 392 | 20240514 | 124400 | 1344862809 | 1417 | 1417 | 1417 | 1417 | 0 |
| 393 | 20240514 | 124300 | 1344862809 | 1417 | 1417 | 1417 | 1417 | 0 |
| 394 | 20240514 | 124200 | 1344862809 | 1417 | 1417 | 1417 | 1417 | 0 |
| 395 | 20240514 | 124100 | 1344862809 | 1417 | 1417 | 1417 | 1417 | 0 |
| 396 | 20240514 | 124000 | 1344862809 | 1417 | 1419 | 1419 | 1417 | 649 |
| 397 | 20240514 | 123900 | 1343943074 | 1417 | 1417 | 1417 | 1417 | 113 |
| 398 | 20240514 | 123800 | 1343782953 | 1419 | 1419 | 1419 | 1419 | 387 |
| 399 | 20240514 | 123700 | 1343233800 | 1419 | 1419 | 1419 | 1419 | 126 |
| 400 | 20240514 | 123600 | 1343055006 | 1421 | 1421 | 1421 | 1421 | 0 |
| 401 | 20240514 | 123500 | 1343055006 | 1421 | 1421 | 1421 | 1421 | 0 |
| 402 | 20240514 | 123400 | 1343055006 | 1421 | 1421 | 1421 | 1421 | 467 |
| 403 | 20240514 | 123300 | 1342391399 | 1425 | 1424 | 1425 | 1423 | 129 |
| 404 | 20240514 | 123200 | 1342207652 | 1423 | 1423 | 1423 | 1423 | 10 |
| 405 | 20240514 | 123100 | 1342193422 | 1424 | 1421 | 1424 | 1421 | 2138 |
| 406 | 20240514 | 123000 | 1339150759 | 1421 | 1421 | 1421 | 1421 | 1620 |
| 407 | 20240514 | 122900 | 1336848739 | 1421 | 1421 | 1421 | 1421 | 44 |
| 408 | 20240514 | 122800 | 1336786215 | 1421 | 1421 | 1421 | 1421 | 0 |
| 409 | 20240514 | 122700 | 1336786215 | 1421 | 1421 | 1421 | 1421 | 0 |
| 410 | 20240514 | 122600 | 1336786215 | 1421 | 1421 | 1421 | 1421 | 0 |
| 411 | 20240514 | 122500 | 1336786215 | 1421 | 1421 | 1421 | 1421 | 0 |
| 412 | 20240514 | 122400 | 1336786215 | 1421 | 1421 | 1421 | 1421 | 19 |
| 413 | 20240514 | 122300 | 1336759216 | 1421 | 1420 | 1421 | 1420 | 689 |
| 414 | 20240514 | 122200 | 1335780808 | 1420 | 1413 | 1420 | 1413 | 6517 |
| 415 | 20240514 | 122100 | 1326547386 | 1413 | 1413 | 1413 | 1413 | 5 |
| 416 | 20240514 | 122000 | 1326540321 | 1414 | 1407 | 1414 | 1407 | 657 |
| 417 | 20240514 | 121900 | 1325615894 | 1414 | 1414 | 1414 | 1414 | 10 |
| 418 | 20240514 | 121800 | 1325601754 | 1414 | 1414 | 1414 | 1413 | 60 |
| 419 | 20240514 | 121700 | 1325516924 | 1414 | 1406 | 1414 | 1406 | 367 |
| 420 | 20240514 | 121600 | 1325000762 | 1410 | 1410 | 1410 | 1406 | 3305 |
| 421 | 20240514 | 121500 | 1320347658 | 1410 | 1410 | 1410 | 1410 | 27 |
| 422 | 20240514 | 121400 | 1320309588 | 1409 | 1407 | 1409 | 1407 | 604 |
| 423 | 20240514 | 121300 | 1319459614 | 1407 | 1408 | 1408 | 1407 | 1007 |
| 424 | 20240514 | 121200 | 1318042253 | 1408 | 1409 | 1409 | 1408 | 385 |
| 425 | 20240514 | 121100 | 1317500157 | 1409 | 1409 | 1409 | 1409 | 11 |
| 426 | 20240514 | 121000 | 1317484658 | 1409 | 1409 | 1409 | 1409 | 0 |
| 427 | 20240514 | 120900 | 1317484658 | 1409 | 1406 | 1409 | 1406 | 2276 |
| 428 | 20240514 | 120800 | 1314281497 | 1405 | 1406 | 1406 | 1405 | 2651 |
| 429 | 20240514 | 120700 | 1310555023 | 1407 | 1407 | 1407 | 1407 | 918 |
| 430 | 20240514 | 120600 | 1309263397 | 1407 | 1409 | 1409 | 1407 | 2033 |
| 431 | 20240514 | 120500 | 1306401027 | 1409 | 1409 | 1409 | 1409 | 720 |
| 432 | 20240514 | 120400 | 1305386547 | 1409 | 1409 | 1409 | 1409 | 387 |
| 433 | 20240514 | 120300 | 1304841264 | 1414 | 1414 | 1414 | 1414 | 10 |
| 434 | 20240514 | 120200 | 1304827124 | 1409 | 1409 | 1409 | 1408 | 837 |
| 435 | 20240514 | 120100 | 1303647939 | 1409 | 1411 | 1411 | 1409 | 796 |
| 436 | 20240514 | 120000 | 1302525041 | 1413 | 1413 | 1413 | 1413 | 3 |
| 437 | 20240514 | 115900 | 1302520802 | 1414 | 1411 | 1414 | 1411 | 2 |
| 438 | 20240514 | 115800 | 1302517977 | 1413 | 1414 | 1414 | 1413 | 1258 |
| 439 | 20240514 | 115700 | 1300739417 | 1414 | 1415 | 1415 | 1414 | 754 |
| 440 | 20240514 | 115600 | 1299673251 | 1414 | 1414 | 1414 | 1414 | 1 |
| 441 | 20240514 | 115500 | 1299671837 | 1414 | 1414 | 1414 | 1414 | 90 |
| 442 | 20240514 | 115400 | 1299544577 | 1414 | 1414 | 1414 | 1414 | 9 |
| 443 | 20240514 | 115300 | 1299531851 | 1410 | 1410 | 1410 | 1410 | 791 |
| 444 | 20240514 | 115200 | 1298416541 | 1410 | 1409 | 1410 | 1409 | 51 |
| 445 | 20240514 | 115100 | 1298344679 | 1407 | 1407 | 1407 | 1407 | 0 |
| 446 | 20240514 | 115000 | 1298344679 | 1407 | 1407 | 1407 | 1407 | 0 |
| 447 | 20240514 | 114900 | 1298344679 | 1407 | 1409 | 1410 | 1406 | 1113 |
| 448 | 20240514 | 114800 | 1296777775 | 1416 | 1416 | 1416 | 1416 | 0 |
| 449 | 20240514 | 114700 | 1296777775 | 1416 | 1416 | 1416 | 1416 | 0 |
| 450 | 20240514 | 114600 | 1296777775 | 1416 | 1416 | 1416 | 1416 | 0 |
| 451 | 20240514 | 114500 | 1296777775 | 1416 | 1416 | 1416 | 1416 | 1 |
| 452 | 20240514 | 114400 | 1296776359 | 1406 | 1406 | 1406 | 1406 | 92 |
| 453 | 20240514 | 114300 | 1296647007 | 1406 | 1407 | 1407 | 1400 | 3560 |
| 454 | 20240514 | 114200 | 1291650139 | 1402 | 1410 | 1410 | 1401 | 10530 |
| 455 | 20240514 | 114100 | 1276862585 | 1409 | 1410 | 1410 | 1409 | 761 |
| 456 | 20240514 | 114000 | 1275789636 | 1410 | 1410 | 1410 | 1410 | 1 |
| 457 | 20240514 | 113900 | 1275788226 | 1410 | 1410 | 1410 | 1410 | 401 |
| 458 | 20240514 | 113800 | 1275222816 | 1412 | 1416 | 1416 | 1411 | 1272 |
| 459 | 20240514 | 113700 | 1273427088 | 1417 | 1417 | 1417 | 1417 | 0 |
| 460 | 20240514 | 113600 | 1273427088 | 1417 | 1417 | 1417 | 1417 | 0 |
| 461 | 20240514 | 113500 | 1273427088 | 1417 | 1419 | 1419 | 1417 | 179 |
| 462 | 20240514 | 113400 | 1273173097 | 1419 | 1419 | 1419 | 1419 | 0 |
| 463 | 20240514 | 113300 | 1273173097 | 1419 | 1421 | 1421 | 1418 | 33 |
| 464 | 20240514 | 113200 | 1273126219 | 1421 | 1419 | 1421 | 1418 | 171 |
| 465 | 20240514 | 113100 | 1272883569 | 1419 | 1419 | 1419 | 1419 | 75 |
| 466 | 20240514 | 113000 | 1272777144 | 1419 | 1419 | 1419 | 1410 | 698 |
| 467 | 20240514 | 112900 | 1271792769 | 1422 | 1423 | 1423 | 1422 | 56 |
| 468 | 20240514 | 112800 | 1271713086 | 1423 | 1421 | 1423 | 1421 | 2172 |
| 469 | 20240514 | 112700 | 1268626672 | 1423 | 1420 | 1423 | 1409 | 2876 |
| 470 | 20240514 | 112600 | 1264543036 | 1420 | 1422 | 1422 | 1420 | 103 |
| 471 | 20240514 | 112500 | 1264396573 | 1423 | 1425 | 1425 | 1423 | 68 |
| 472 | 20240514 | 112400 | 1264299676 | 1425 | 1425 | 1425 | 1425 | 304 |
| 473 | 20240514 | 112300 | 1263866476 | 1426 | 1426 | 1426 | 1426 | 264 |
| 474 | 20240514 | 112200 | 1263490012 | 1425 | 1420 | 1425 | 1420 | 822 |
| 475 | 20240514 | 112100 | 1262319157 | 1420 | 1420 | 1420 | 1420 | 0 |
| 476 | 20240514 | 112000 | 1262319157 | 1420 | 1418 | 1420 | 1414 | 186 |
| 477 | 20240514 | 111900 | 1262056045 | 1425 | 1425 | 1425 | 1425 | 1 |
| 478 | 20240514 | 111800 | 1262054620 | 1426 | 1425 | 1426 | 1425 | 101 |
| 479 | 20240514 | 111700 | 1261910607 | 1425 | 1426 | 1426 | 1413 | 14 |
| 480 | 20240514 | 111600 | 1261890669 | 1409 | 1426 | 1426 | 1409 | 3736 |
| 481 | 20240514 | 111500 | 1256614026 | 1427 | 1427 | 1427 | 1426 | 4 |
| 482 | 20240514 | 111400 | 1256608319 | 1427 | 1427 | 1427 | 1425 | 37 |
| 483 | 20240514 | 111300 | 1256555580 | 1425 | 1425 | 1428 | 1425 | 306 |
| 484 | 20240514 | 111200 | 1256119521 | 1425 | 1422 | 1425 | 1422 | 4050 |
| 485 | 20240514 | 111100 | 1250353267 | 1419 | 1419 | 1419 | 1419 | 527 |
| 486 | 20240514 | 111000 | 1249605454 | 1419 | 1423 | 1423 | 1419 | 557 |
| 487 | 20240514 | 110900 | 1248812863 | 1423 | 1420 | 1423 | 1420 | 2113 |
| 488 | 20240514 | 110800 | 1245808581 | 1423 | 1420 | 1423 | 1420 | 496 |
| 489 | 20240514 | 110700 | 1245104258 | 1420 | 1420 | 1420 | 1420 | 5 |
| 490 | 20240514 | 110600 | 1245097158 | 1415 | 1415 | 1415 | 1415 | 966 |
| 491 | 20240514 | 110500 | 1243730268 | 1414 | 1413 | 1414 | 1413 | 588 |
| 492 | 20240514 | 110400 | 1242899388 | 1413 | 1413 | 1413 | 1409 | 155 |
| 493 | 20240514 | 110300 | 1242680381 | 1413 | 1409 | 1413 | 1409 | 62 |
| 494 | 20240514 | 110200 | 1242592995 | 1407 | 1417 | 1417 | 1407 | 10410 |
| 495 | 20240514 | 110100 | 1227904526 | 1418 | 1420 | 1420 | 1418 | 47 |
| 496 | 20240514 | 110000 | 1227837825 | 1420 | 1420 | 1420 | 1417 | 1390 |
| 497 | 20240514 | 105900 | 1225868186 | 1417 | 1424 | 1425 | 1416 | 7789 |
| 498 | 20240514 | 105800 | 1214830338 | 1424 | 1425 | 1426 | 1424 | 71 |
| 499 | 20240514 | 105700 | 1214729117 | 1425 | 1428 | 1428 | 1425 | 3714 |
| 500 | 20240514 | 105600 | 1209434380 | 1428 | 1428 | 1429 | 1428 | 900 |
| 501 | 20240514 | 105500 | 1208149178 | 1428 | 1429 | 1429 | 1428 | 364 |
| 502 | 20240514 | 105400 | 1207629374 | 1428 | 1429 | 1429 | 1428 | 410 |
| 503 | 20240514 | 105300 | 1207043826 | 1429 | 1429 | 1429 | 1427 | 15 |
| 504 | 20240514 | 105200 | 1207022399 | 1428 | 1428 | 1429 | 1426 | 348 |
| 505 | 20240514 | 105100 | 1206525287 | 1429 | 1430 | 1430 | 1428 | 8 |
| 506 | 20240514 | 105000 | 1206513854 | 1422 | 1423 | 1430 | 1422 | 996 |
| 507 | 20240514 | 104900 | 1205097476 | 1421 | 1429 | 1429 | 1421 | 1208 |
| 508 | 20240514 | 104800 | 1203375123 | 1430 | 1430 | 1430 | 1430 | 1059 |
| 509 | 20240514 | 104700 | 1201860753 | 1434 | 1429 | 1434 | 1423 | 11564 |
| 510 | 20240514 | 104600 | 1185380698 | 1427 | 1439 | 1439 | 1425 | 967 |
| 511 | 20240514 | 104500 | 1184001119 | 1439 | 1436 | 1439 | 1417 | 20072 |
| 512 | 20240514 | 104400 | 1155339118 | 1436 | 1434 | 1436 | 1434 | 1310 |
| 513 | 20240514 | 104300 | 1153459254 | 1434 | 1434 | 1435 | 1434 | 873 |
| 514 | 20240514 | 104200 | 1152207347 | 1435 | 1434 | 1436 | 1433 | 4002 |
| 515 | 20240514 | 104100 | 1146469603 | 1433 | 1433 | 1433 | 1433 | 148 |
| 516 | 20240514 | 104000 | 1146257519 | 1436 | 1436 | 1436 | 1435 | 4927 |
| 517 | 20240514 | 103900 | 1139182397 | 1436 | 1437 | 1437 | 1427 | 16244 |
| 518 | 20240514 | 103800 | 1115901957 | 1440 | 1440 | 1440 | 1440 | 0 |
| 519 | 20240514 | 103700 | 1115901957 | 1440 | 1440 | 1440 | 1437 | 892 |
| 520 | 20240514 | 103600 | 1114618653 | 1440 | 1446 | 1446 | 1440 | 4565 |
| 521 | 20240514 | 103500 | 1108036351 | 1446 | 1446 | 1446 | 1446 | 2215 |
| 522 | 20240514 | 103400 | 1104833461 | 1446 | 1442 | 1446 | 1442 | 835 |
| 523 | 20240514 | 103300 | 1103626622 | 1442 | 1441 | 1442 | 1441 | 996 |
| 524 | 20240514 | 103200 | 1102191266 | 1441 | 1441 | 1441 | 1441 | 0 |
| 525 | 20240514 | 103100 | 1102191266 | 1441 | 1437 | 1441 | 1437 | 1949 |
| 526 | 20240514 | 103000 | 1099385585 | 1436 | 1436 | 1437 | 1436 | 2279 |
| 527 | 20240514 | 102900 | 1096111487 | 1435 | 1435 | 1435 | 1435 | 175 |
| 528 | 20240514 | 102800 | 1095860362 | 1434 | 1437 | 1441 | 1434 | 1922 |
| 529 | 20240514 | 102700 | 1093100622 | 1441 | 1441 | 1441 | 1441 | 235 |
| 530 | 20240514 | 102600 | 1092761987 | 1442 | 1448 | 1449 | 1442 | 12816 |
| 531 | 20240514 | 102500 | 1074227765 | 1448 | 1448 | 1448 | 1448 | 2000 |
| 532 | 20240514 | 102400 | 1071331765 | 1448 | 1448 | 1448 | 1448 | 3288 |
| 533 | 20240514 | 102300 | 1066570741 | 1448 | 1448 | 1448 | 1448 | 7028 |
| 534 | 20240514 | 102200 | 1056394197 | 1448 | 1444 | 1448 | 1443 | 7494 |
| 535 | 20240514 | 102100 | 1045562774 | 1443 | 1442 | 1443 | 1442 | 1983 |
| 536 | 20240514 | 102000 | 1042701543 | 1442 | 1443 | 1443 | 1441 | 1438 |
| 537 | 20240514 | 101900 | 1040628159 | 1443 | 1441 | 1443 | 1441 | 1947 |
| 538 | 20240514 | 101800 | 1037819318 | 1437 | 1436 | 1437 | 1435 | 4457 |
| 539 | 20240514 | 101700 | 1031418555 | 1436 | 1436 | 1436 | 1436 | 1016 |
| 540 | 20240514 | 101600 | 1029959579 | 1437 | 1444 | 1444 | 1437 | 195 |
| 541 | 20240514 | 101500 | 1029678364 | 1444 | 1440 | 1445 | 1432 | 3056 |
| 542 | 20240514 | 101400 | 1025273401 | 1436 | 1436 | 1436 | 1436 | 91 |
| 543 | 20240514 | 101300 | 1025142725 | 1436 | 1438 | 1438 | 1436 | 7271 |
| 544 | 20240514 | 101200 | 1014694711 | 1439 | 1439 | 1439 | 1437 | 15939 |
| 545 | 20240514 | 101100 | 991760194 | 1439 | 1439 | 1439 | 1439 | 0 |
| 546 | 20240514 | 101000 | 991760194 | 1439 | 1439 | 1439 | 1439 | 2907 |
| 547 | 20240514 | 100900 | 987577021 | 1437 | 1443 | 1443 | 1437 | 7907 |
| 548 | 20240514 | 100800 | 976182590 | 1444 | 1445 | 1445 | 1444 | 1982 |
| 549 | 20240514 | 100700 | 973319887 | 1444 | 1444 | 1448 | 1443 | 549 |
| 550 | 20240514 | 100600 | 972527179 | 1448 | 1446 | 1448 | 1446 | 4561 |
| 551 | 20240514 | 100500 | 965925092 | 1445 | 1443 | 1446 | 1442 | 1976 |
| 552 | 20240514 | 100400 | 963072383 | 1442 | 1443 | 1443 | 1442 | 1263 |
| 553 | 20240514 | 100300 | 961250236 | 1442 | 1446 | 1446 | 1442 | 12178 |
| 554 | 20240514 | 100200 | 943668606 | 1447 | 1449 | 1449 | 1446 | 3180 |
| 555 | 20240514 | 100100 | 939064624 | 1450 | 1454 | 1454 | 1444 | 7249 |
| 556 | 20240514 | 100000 | 928555958 | 1454 | 1446 | 1456 | 1446 | 48843 |
| 557 | 20240514 | 095900 | 857704628 | 1446 | 1447 | 1447 | 1438 | 6243 |
| 558 | 20240514 | 095800 | 848687315 | 1447 | 1444 | 1447 | 1435 | 14037 |
| 559 | 20240514 | 095700 | 828416956 | 1444 | 1446 | 1446 | 1443 | 5867 |
| 560 | 20240514 | 095600 | 819941680 | 1446 | 1436 | 1446 | 1436 | 26961 |
| 561 | 20240514 | 095500 | 781074570 | 1431 | 1435 | 1435 | 1431 | 205 |
| 562 | 20240514 | 095400 | 780781187 | 1437 | 1432 | 1437 | 1431 | 224 |
| 563 | 20240514 | 095300 | 780459705 | 1432 | 1434 | 1435 | 1432 | 6359 |
| 564 | 20240514 | 095200 | 771345840 | 1435 | 1436 | 1438 | 1435 | 5587 |
| 565 | 20240514 | 095100 | 763327987 | 1436 | 1438 | 1439 | 1436 | 2595 |
| 566 | 20240514 | 095000 | 759598539 | 1438 | 1439 | 1440 | 1437 | 2795 |
| 567 | 20240514 | 094900 | 755577825 | 1439 | 1434 | 1439 | 1433 | 5649 |
| 568 | 20240514 | 094800 | 747461916 | 1435 | 1436 | 1436 | 1434 | 4299 |
| 569 | 20240514 | 094700 | 741294587 | 1436 | 1437 | 1438 | 1436 | 1461 |
| 570 | 20240514 | 094600 | 739195464 | 1436 | 1432 | 1436 | 1432 | 2401 |
| 571 | 20240514 | 094500 | 735750624 | 1431 | 1425 | 1431 | 1425 | 5164 |
| 572 | 20240514 | 094400 | 728372950 | 1427 | 1420 | 1427 | 1420 | 155 |
| 573 | 20240514 | 094300 | 728152077 | 1418 | 1418 | 1418 | 1418 | 321 |
| 574 | 20240514 | 094200 | 727696899 | 1418 | 1415 | 1431 | 1411 | 4722 |
| 575 | 20240514 | 094100 | 720970195 | 1414 | 1430 | 1430 | 1400 | 15549 |
| 576 | 20240514 | 094000 | 699013931 | 1420 | 1431 | 1431 | 1420 | 7521 |
| 577 | 20240514 | 093900 | 688285838 | 1432 | 1438 | 1439 | 1432 | 8578 |
| 578 | 20240514 | 093800 | 675963629 | 1438 | 1431 | 1439 | 1431 | 2335 |
| 579 | 20240514 | 093700 | 672619535 | 1432 | 1444 | 1447 | 1430 | 16811 |
| 580 | 20240514 | 093600 | 648473580 | 1444 | 1446 | 1449 | 1443 | 12604 |
| 581 | 20240514 | 093500 | 630235240 | 1446 | 1437 | 1447 | 1437 | 22547 |
| 582 | 20240514 | 093400 | 597720678 | 1440 | 1429 | 1448 | 1429 | 31346 |
| 583 | 20240514 | 093300 | 552643387 | 1429 | 1437 | 1437 | 1428 | 10636 |
| 584 | 20240514 | 093200 | 537410374 | 1437 | 1423 | 1440 | 1417 | 21596 |
| 585 | 20240514 | 093100 | 506567881 | 1420 | 1417 | 1423 | 1417 | 32443 |
| 586 | 20240514 | 093000 | 460490889 | 1417 | 1416 | 1420 | 1405 | 17485 |
| 587 | 20240514 | 092900 | 435746520 | 1416 | 1410 | 1417 | 1410 | 24050 |
| 588 | 20240514 | 092800 | 401765719 | 1410 | 1403 | 1410 | 1403 | 25597 |
| 589 | 20240514 | 092700 | 365733876 | 1402 | 1404 | 1404 | 1402 | 512 |
| 590 | 20240514 | 092600 | 365016050 | 1404 | 1400 | 1404 | 1398 | 9652 |
| 591 | 20240514 | 092500 | 351488346 | 1402 | 1403 | 1403 | 1398 | 2276 |
| 592 | 20240514 | 092400 | 348301656 | 1398 | 1403 | 1405 | 1398 | 8669 |
| 593 | 20240514 | 092300 | 336150308 | 1404 | 1406 | 1406 | 1401 | 6053 |
| 594 | 20240514 | 092200 | 327658031 | 1407 | 1404 | 1407 | 1403 | 15395 |
| 595 | 20240514 | 092100 | 306032110 | 1404 | 1399 | 1404 | 1398 | 33704 |
| 596 | 20240514 | 092000 | 258844798 | 1398 | 1389 | 1398 | 1389 | 11786 |
| 597 | 20240514 | 091900 | 242421208 | 1389 | 1390 | 1390 | 1389 | 100 |
| 598 | 20240514 | 091800 | 242282307 | 1390 | 1382 | 1391 | 1382 | 129568 |
| 599 | 20240514 | 091700 | 62648943 | 1381 | 1371 | 1382 | 1371 | 5430 |
| 600 | 20240514 | 091600 | 55158347 | 1381 | 1379 | 1383 | 1361 | 21596 |
| 601 | 20240514 | 091500 | 25455511 | 1378 | 1365 | 1378 | 1362 | 10423 |
| 602 | 20240514 | 091400 | 11152669 | 1365 | 1365 | 1365 | 1365 | 135 |
| 603 | 20240514 | 091300 | 10968394 | 1365 | 1365 | 1365 | 1365 | 65 |
| 604 | 20240514 | 091200 | 10879669 | 1365 | 1365 | 1365 | 1365 | 0 |
| 605 | 20240514 | 091100 | 10879669 | 1365 | 1360 | 1365 | 1360 | 1129 |
| 606 | 20240514 | 091000 | 9340539 | 1358 | 1358 | 1358 | 1358 | 2 |
| 607 | 20240514 | 090900 | 9337823 | 1358 | 1355 | 1359 | 1355 | 2387 |
| 608 | 20240514 | 090800 | 6096787 | 1355 | 1355 | 1355 | 1355 | 0 |
| 609 | 20240514 | 090700 | 6096787 | 1355 | 1355 | 1355 | 1355 | 0 |
| 610 | 20240514 | 090600 | 6096787 | 1355 | 1340 | 1355 | 1340 | 2080 |
| 611 | 20240514 | 090500 | 3294002 | 1350 | 1340 | 1350 | 1340 | 266 |
| 612 | 20240514 | 090400 | 2937413 | 1331 | 1342 | 1342 | 1331 | 1170 |
| 613 | 20240514 | 090300 | 1379880 | 1344 | 1344 | 1344 | 1344 | 27 |
| 614 | 20240514 | 090200 | 1343592 | 1344 | 1344 | 1344 | 1344 | 228 |
| 615 | 20240514 | 090100 | 1037160 | 1344 | 1344 | 1344 | 1344 | 0 |
| 616 | 20240514 | 090000 | 1037160 | 1344 | 1350 | 1350 | 1344 | 769 |