29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 185500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 7957 |
| 3 | 20240612 | 185400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 4 | 20240612 | 185300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 5 | 20240612 | 185200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 6 | 20240612 | 185100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 7 | 20240612 | 185000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 8 | 20240612 | 184900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 9 | 20240612 | 184800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 10 | 20240612 | 184700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 11 | 20240612 | 184600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 12 | 20240612 | 184500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 13 | 20240612 | 184400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 14 | 20240612 | 184300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 15 | 20240612 | 184200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 16 | 20240612 | 184100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 17 | 20240612 | 184000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 18 | 20240612 | 183900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 19 | 20240612 | 183800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 20 | 20240612 | 183700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 21 | 20240612 | 183600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 22 | 20240612 | 183500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 23 | 20240612 | 183400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 24 | 20240612 | 183300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 25 | 20240612 | 183200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 26 | 20240612 | 183100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 27 | 20240612 | 183000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 28 | 20240612 | 182900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 29 | 20240612 | 182800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 30 | 20240612 | 182700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 31 | 20240612 | 182600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 32 | 20240612 | 182500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 7957 |
| 33 | 20240612 | 182400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 34 | 20240612 | 182300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 35 | 20240612 | 182200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 36 | 20240612 | 182100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 37 | 20240612 | 182000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 38 | 20240612 | 181900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 39 | 20240612 | 181800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 40 | 20240612 | 181700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 41 | 20240612 | 181600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 42 | 20240612 | 181500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 43 | 20240612 | 181400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 44 | 20240612 | 181300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 45 | 20240612 | 181200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 46 | 20240612 | 181100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 47 | 20240612 | 181000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 48 | 20240612 | 180900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 49 | 20240612 | 180800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 50 | 20240612 | 180700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 51 | 20240612 | 180600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 52 | 20240612 | 180500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 53 | 20240612 | 180400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 54 | 20240612 | 180300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 55 | 20240612 | 180200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 56 | 20240612 | 180100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 57 | 20240612 | 180000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 58 | 20240612 | 175900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 59 | 20240612 | 175800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 60 | 20240612 | 175700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 61 | 20240612 | 175600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 62 | 20240612 | 175500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 7957 |
| 63 | 20240612 | 175400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 64 | 20240612 | 175300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 65 | 20240612 | 175200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 66 | 20240612 | 175100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 67 | 20240612 | 175000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 68 | 20240612 | 174900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 69 | 20240612 | 174800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 70 | 20240612 | 174700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 71 | 20240612 | 174600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 72 | 20240612 | 174500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 73 | 20240612 | 174400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 74 | 20240612 | 174300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 75 | 20240612 | 174200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 76 | 20240612 | 174100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 77 | 20240612 | 174000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 78 | 20240612 | 173900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 79 | 20240612 | 173800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 80 | 20240612 | 173700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 81 | 20240612 | 173600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 82 | 20240612 | 173500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 83 | 20240612 | 173400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 84 | 20240612 | 173300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 85 | 20240612 | 173200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 86 | 20240612 | 173100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 87 | 20240612 | 173000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 88 | 20240612 | 172900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 89 | 20240612 | 172800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 90 | 20240612 | 172700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 91 | 20240612 | 172600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 92 | 20240612 | 172500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 7957 |
| 93 | 20240612 | 172400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 94 | 20240612 | 172300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 95 | 20240612 | 172200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 96 | 20240612 | 172100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 97 | 20240612 | 172000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 98 | 20240612 | 171900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 99 | 20240612 | 171800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 100 | 20240612 | 171700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 101 | 20240612 | 171600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 102 | 20240612 | 171500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 103 | 20240612 | 171400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 104 | 20240612 | 171300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 105 | 20240612 | 171200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 106 | 20240612 | 171100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 107 | 20240612 | 171000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 108 | 20240612 | 170900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 109 | 20240612 | 170800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 110 | 20240612 | 170700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 111 | 20240612 | 170600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 112 | 20240612 | 170500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 113 | 20240612 | 170400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 114 | 20240612 | 170300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 115 | 20240612 | 170200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 116 | 20240612 | 170100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 117 | 20240612 | 170000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 118 | 20240612 | 165900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 119 | 20240612 | 165800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 120 | 20240612 | 165700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 121 | 20240612 | 165600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 122 | 20240612 | 165500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 7957 |
| 123 | 20240612 | 165400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 124 | 20240612 | 165300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 125 | 20240612 | 165200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 126 | 20240612 | 165100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 127 | 20240612 | 165000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 128 | 20240612 | 164900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 129 | 20240612 | 164800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 130 | 20240612 | 164700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 131 | 20240612 | 164600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 132 | 20240612 | 164500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 133 | 20240612 | 164400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 134 | 20240612 | 164300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 135 | 20240612 | 164200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 136 | 20240612 | 164100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 137 | 20240612 | 164000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 138 | 20240612 | 163900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 139 | 20240612 | 163800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 140 | 20240612 | 163700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 141 | 20240612 | 163600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 142 | 20240612 | 163500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 143 | 20240612 | 163400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 144 | 20240612 | 163300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 145 | 20240612 | 163200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 146 | 20240612 | 163100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 147 | 20240612 | 163000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 148 | 20240612 | 162900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 149 | 20240612 | 162800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 150 | 20240612 | 162700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 151 | 20240612 | 162600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 152 | 20240612 | 162500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 7957 |
| 153 | 20240612 | 162400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 154 | 20240612 | 162300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 155 | 20240612 | 162200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 156 | 20240612 | 162100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 157 | 20240612 | 162000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 158 | 20240612 | 161900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 159 | 20240612 | 161800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 160 | 20240612 | 161700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 161 | 20240612 | 161600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 162 | 20240612 | 161500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 163 | 20240612 | 161400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 164 | 20240612 | 161300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 165 | 20240612 | 161200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 166 | 20240612 | 161100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 167 | 20240612 | 161000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 168 | 20240612 | 160900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 169 | 20240612 | 160800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 170 | 20240612 | 160700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 171 | 20240612 | 160600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 172 | 20240612 | 160500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 173 | 20240612 | 160400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 174 | 20240612 | 160300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 175 | 20240612 | 160200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 176 | 20240612 | 160100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 177 | 20240612 | 160000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 178 | 20240612 | 155900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 179 | 20240612 | 155800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 180 | 20240612 | 155700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 181 | 20240612 | 155600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 182 | 20240612 | 155500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 7957 |
| 183 | 20240612 | 155400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 184 | 20240612 | 155300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 185 | 20240612 | 155200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 186 | 20240612 | 155100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 187 | 20240612 | 155000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 188 | 20240612 | 154900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 189 | 20240612 | 154800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 190 | 20240612 | 154700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 191 | 20240612 | 154600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 192 | 20240612 | 154500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 193 | 20240612 | 154400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 194 | 20240612 | 154300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 195 | 20240612 | 154200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 196 | 20240612 | 154100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 197 | 20240612 | 154000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 198 | 20240612 | 153900 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 199 | 20240612 | 153800 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 200 | 20240612 | 153700 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 201 | 20240612 | 153600 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 202 | 20240612 | 153500 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 203 | 20240612 | 153400 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 204 | 20240612 | 153300 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 205 | 20240612 | 153200 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 206 | 20240612 | 153100 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 0 |
| 207 | 20240612 | 153000 | 1367963322 | 1420 | 1420 | 1420 | 1420 | 7957 |
| 208 | 20240612 | 152900 | 1356664382 | 1420 | 1420 | 1420 | 1420 | 0 |
| 209 | 20240612 | 152800 | 1356664382 | 1420 | 1420 | 1420 | 1420 | 0 |
| 210 | 20240612 | 152700 | 1356664382 | 1420 | 1420 | 1420 | 1420 | 0 |
| 211 | 20240612 | 152600 | 1356664382 | 1420 | 1420 | 1420 | 1420 | 0 |
| 212 | 20240612 | 152500 | 1356664382 | 1420 | 1420 | 1420 | 1420 | 0 |
| 213 | 20240612 | 152400 | 1356664382 | 1420 | 1420 | 1420 | 1420 | 0 |
| 214 | 20240612 | 152300 | 1356664382 | 1420 | 1420 | 1420 | 1420 | 0 |
| 215 | 20240612 | 152200 | 1356664382 | 1420 | 1420 | 1420 | 1420 | 0 |
| 216 | 20240612 | 152100 | 1356664382 | 1420 | 1420 | 1420 | 1420 | 0 |
| 217 | 20240612 | 152000 | 1356664382 | 1420 | 1420 | 1420 | 1420 | 0 |
| 218 | 20240612 | 151900 | 1356664382 | 1420 | 1402 | 1420 | 1402 | 6738 |
| 219 | 20240612 | 151800 | 1347199869 | 1403 | 1402 | 1403 | 1402 | 2324 |
| 220 | 20240612 | 151700 | 1343940609 | 1403 | 1403 | 1404 | 1403 | 347 |
| 221 | 20240612 | 151600 | 1343453767 | 1404 | 1403 | 1404 | 1403 | 510 |
| 222 | 20240612 | 151500 | 1342738236 | 1403 | 1408 | 1408 | 1403 | 4015 |
| 223 | 20240612 | 151400 | 1337103405 | 1410 | 1409 | 1410 | 1408 | 54 |
| 224 | 20240612 | 151300 | 1337027280 | 1408 | 1411 | 1411 | 1408 | 523 |
| 225 | 20240612 | 151200 | 1336289357 | 1411 | 1411 | 1411 | 1405 | 1080 |
| 226 | 20240612 | 151100 | 1334771427 | 1411 | 1411 | 1411 | 1411 | 21 |
| 227 | 20240612 | 151000 | 1334741796 | 1414 | 1409 | 1414 | 1409 | 5992 |
| 228 | 20240612 | 150900 | 1326288232 | 1409 | 1407 | 1409 | 1405 | 2993 |
| 229 | 20240612 | 150800 | 1322074526 | 1406 | 1405 | 1406 | 1405 | 244 |
| 230 | 20240612 | 150700 | 1321731506 | 1402 | 1402 | 1402 | 1402 | 757 |
| 231 | 20240612 | 150600 | 1320670192 | 1402 | 1402 | 1402 | 1402 | 0 |
| 232 | 20240612 | 150500 | 1320670192 | 1402 | 1402 | 1402 | 1402 | 0 |
| 233 | 20240612 | 150400 | 1320670192 | 1402 | 1402 | 1402 | 1402 | 782 |
| 234 | 20240612 | 150300 | 1319573828 | 1402 | 1402 | 1402 | 1402 | 2000 |
| 235 | 20240612 | 150200 | 1316769828 | 1402 | 1403 | 1403 | 1402 | 1532 |
| 236 | 20240612 | 150100 | 1314621914 | 1402 | 1402 | 1402 | 1402 | 0 |
| 237 | 20240612 | 150000 | 1314621914 | 1402 | 1402 | 1402 | 1402 | 0 |
| 238 | 20240612 | 145900 | 1314621914 | 1402 | 1402 | 1402 | 1402 | 0 |
| 239 | 20240612 | 145800 | 1314621914 | 1402 | 1402 | 1402 | 1402 | 0 |
| 240 | 20240612 | 145700 | 1314621914 | 1402 | 1402 | 1402 | 1402 | 773 |
| 241 | 20240612 | 145600 | 1313538168 | 1402 | 1403 | 1403 | 1402 | 4346 |
| 242 | 20240612 | 145500 | 1307441730 | 1403 | 1405 | 1405 | 1403 | 741 |
| 243 | 20240612 | 145400 | 1306401762 | 1404 | 1407 | 1407 | 1404 | 1879 |
| 244 | 20240612 | 145300 | 1303758915 | 1407 | 1407 | 1408 | 1407 | 467 |
| 245 | 20240612 | 145200 | 1303101845 | 1408 | 1408 | 1408 | 1408 | 0 |
| 246 | 20240612 | 145100 | 1303101845 | 1408 | 1405 | 1408 | 1403 | 850 |
| 247 | 20240612 | 145000 | 1301906129 | 1405 | 1405 | 1405 | 1405 | 4 |
| 248 | 20240612 | 144900 | 1301900509 | 1403 | 1405 | 1405 | 1403 | 41 |
| 249 | 20240612 | 144800 | 1301842970 | 1404 | 1406 | 1406 | 1404 | 116 |
| 250 | 20240612 | 144700 | 1301679876 | 1406 | 1406 | 1406 | 1406 | 3 |
| 251 | 20240612 | 144600 | 1301675658 | 1404 | 1404 | 1404 | 1404 | 1290 |
| 252 | 20240612 | 144500 | 1299864498 | 1402 | 1404 | 1404 | 1402 | 814 |
| 253 | 20240612 | 144400 | 1298721670 | 1403 | 1404 | 1404 | 1403 | 1100 |
| 254 | 20240612 | 144300 | 1297177370 | 1404 | 1404 | 1404 | 1404 | 0 |
| 255 | 20240612 | 144200 | 1297177370 | 1404 | 1404 | 1404 | 1404 | 0 |
| 256 | 20240612 | 144100 | 1297177370 | 1404 | 1404 | 1404 | 1404 | 0 |
| 257 | 20240612 | 144000 | 1297177370 | 1404 | 1401 | 1404 | 1401 | 494 |
| 258 | 20240612 | 143900 | 1296484394 | 1401 | 1404 | 1404 | 1401 | 686 |
| 259 | 20240612 | 143800 | 1295522570 | 1404 | 1404 | 1404 | 1404 | 223 |
| 260 | 20240612 | 143700 | 1295209478 | 1404 | 1404 | 1404 | 1404 | 0 |
| 261 | 20240612 | 143600 | 1295209478 | 1404 | 1402 | 1404 | 1400 | 2038 |
| 262 | 20240612 | 143500 | 1292355080 | 1404 | 1404 | 1404 | 1404 | 4200 |
| 263 | 20240612 | 143400 | 1286458280 | 1401 | 1404 | 1404 | 1401 | 1126 |
| 264 | 20240612 | 143300 | 1284880156 | 1404 | 1404 | 1404 | 1403 | 1381 |
| 265 | 20240612 | 143200 | 1282941249 | 1404 | 1404 | 1404 | 1404 | 1419 |
| 266 | 20240612 | 143100 | 1280948973 | 1404 | 1405 | 1405 | 1404 | 2125 |
| 267 | 20240612 | 143000 | 1277965471 | 1405 | 1405 | 1405 | 1402 | 141 |
| 268 | 20240612 | 142900 | 1277767384 | 1405 | 1405 | 1405 | 1405 | 1200 |
| 269 | 20240612 | 142800 | 1276081384 | 1405 | 1400 | 1405 | 1400 | 102 |
| 270 | 20240612 | 142700 | 1275938079 | 1400 | 1400 | 1400 | 1400 | 30 |
| 271 | 20240612 | 142600 | 1275896079 | 1399 | 1405 | 1405 | 1399 | 804 |
| 272 | 20240612 | 142500 | 1274769628 | 1405 | 1405 | 1405 | 1405 | 524 |
| 273 | 20240612 | 142400 | 1274033408 | 1400 | 1400 | 1400 | 1400 | 0 |
| 274 | 20240612 | 142300 | 1274033408 | 1400 | 1400 | 1400 | 1400 | 2119 |
| 275 | 20240612 | 142200 | 1271066808 | 1400 | 1400 | 1400 | 1400 | 136 |
| 276 | 20240612 | 142100 | 1270876408 | 1400 | 1396 | 1400 | 1396 | 2708 |
| 277 | 20240612 | 142000 | 1267085923 | 1396 | 1400 | 1400 | 1396 | 2783 |
| 278 | 20240612 | 141900 | 1263199851 | 1396 | 1397 | 1397 | 1396 | 20 |
| 279 | 20240612 | 141800 | 1263171926 | 1396 | 1400 | 1400 | 1396 | 4469 |
| 280 | 20240612 | 141700 | 1256925141 | 1400 | 1404 | 1404 | 1400 | 1550 |
| 281 | 20240612 | 141600 | 1254752442 | 1400 | 1400 | 1400 | 1400 | 360 |
| 282 | 20240612 | 141500 | 1254248442 | 1405 | 1405 | 1405 | 1405 | 15 |
| 283 | 20240612 | 141400 | 1254227367 | 1407 | 1396 | 1407 | 1394 | 3513 |
| 284 | 20240612 | 141300 | 1249328380 | 1397 | 1396 | 1399 | 1396 | 1631 |
| 285 | 20240612 | 141200 | 1247049165 | 1395 | 1397 | 1397 | 1393 | 6939 |
| 286 | 20240612 | 141100 | 1237373112 | 1399 | 1399 | 1399 | 1396 | 9849 |
| 287 | 20240612 | 141000 | 1223599978 | 1399 | 1408 | 1408 | 1399 | 33471 |
| 288 | 20240612 | 140900 | 1176685827 | 1409 | 1410 | 1410 | 1409 | 1111 |
| 289 | 20240612 | 140800 | 1175120017 | 1410 | 1411 | 1411 | 1410 | 1556 |
| 290 | 20240612 | 140700 | 1172925580 | 1412 | 1413 | 1413 | 1412 | 202 |
| 291 | 20240612 | 140600 | 1172640255 | 1414 | 1417 | 1417 | 1414 | 103 |
| 292 | 20240612 | 140500 | 1172494310 | 1415 | 1411 | 1416 | 1411 | 605 |
| 293 | 20240612 | 140400 | 1171640234 | 1411 | 1417 | 1417 | 1411 | 35 |
| 294 | 20240612 | 140300 | 1171590843 | 1411 | 1417 | 1417 | 1411 | 72 |
| 295 | 20240612 | 140200 | 1171488939 | 1412 | 1412 | 1412 | 1412 | 1127 |
| 296 | 20240612 | 140100 | 1169897615 | 1411 | 1411 | 1411 | 1411 | 598 |
| 297 | 20240612 | 140000 | 1169053837 | 1412 | 1413 | 1413 | 1412 | 176 |
| 298 | 20240612 | 135900 | 1168805305 | 1419 | 1419 | 1419 | 1419 | 572 |
| 299 | 20240612 | 135800 | 1167993637 | 1419 | 1415 | 1419 | 1415 | 108 |
| 300 | 20240612 | 135700 | 1167840405 | 1417 | 1417 | 1417 | 1417 | 0 |
| 301 | 20240612 | 135600 | 1167840405 | 1417 | 1419 | 1419 | 1417 | 16 |
| 302 | 20240612 | 135500 | 1167817711 | 1420 | 1408 | 1420 | 1408 | 8714 |
| 303 | 20240612 | 135400 | 1155523041 | 1409 | 1406 | 1410 | 1406 | 2814 |
| 304 | 20240612 | 135300 | 1151561289 | 1405 | 1409 | 1409 | 1405 | 10878 |
| 305 | 20240612 | 135200 | 1136262457 | 1408 | 1414 | 1414 | 1408 | 11471 |
| 306 | 20240612 | 135100 | 1120086182 | 1414 | 1416 | 1416 | 1414 | 4076 |
| 307 | 20240612 | 135000 | 1114321910 | 1415 | 1415 | 1415 | 1415 | 0 |
| 308 | 20240612 | 134900 | 1114321910 | 1415 | 1415 | 1415 | 1415 | 0 |
| 309 | 20240612 | 134800 | 1114321910 | 1415 | 1415 | 1415 | 1415 | 0 |
| 310 | 20240612 | 134700 | 1114321910 | 1415 | 1415 | 1415 | 1415 | 745 |
| 311 | 20240612 | 134600 | 1113267735 | 1415 | 1415 | 1415 | 1415 | 388 |
| 312 | 20240612 | 134500 | 1112718715 | 1415 | 1417 | 1417 | 1415 | 957 |
| 313 | 20240612 | 134400 | 1111364558 | 1419 | 1419 | 1419 | 1419 | 13 |
| 314 | 20240612 | 134300 | 1111346111 | 1420 | 1420 | 1420 | 1420 | 1 |
| 315 | 20240612 | 134200 | 1111344691 | 1420 | 1417 | 1420 | 1417 | 253 |
| 316 | 20240612 | 134100 | 1110985929 | 1417 | 1418 | 1418 | 1417 | 324 |
| 317 | 20240612 | 134000 | 1110526803 | 1418 | 1416 | 1418 | 1416 | 1045 |
| 318 | 20240612 | 133900 | 1109046910 | 1416 | 1416 | 1416 | 1416 | 1176 |
| 319 | 20240612 | 133800 | 1107381694 | 1416 | 1416 | 1416 | 1416 | 1408 |
| 320 | 20240612 | 133700 | 1105387966 | 1416 | 1416 | 1416 | 1416 | 983 |
| 321 | 20240612 | 133600 | 1103996038 | 1416 | 1416 | 1416 | 1416 | 7 |
| 322 | 20240612 | 133500 | 1103986126 | 1416 | 1416 | 1416 | 1416 | 21 |
| 323 | 20240612 | 133400 | 1103956390 | 1415 | 1415 | 1415 | 1415 | 0 |
| 324 | 20240612 | 133300 | 1103956390 | 1415 | 1415 | 1415 | 1415 | 584 |
| 325 | 20240612 | 133200 | 1103130030 | 1415 | 1415 | 1415 | 1415 | 382 |
| 326 | 20240612 | 133100 | 1102589500 | 1415 | 1415 | 1415 | 1415 | 2 |
| 327 | 20240612 | 133000 | 1102586670 | 1416 | 1416 | 1416 | 1416 | 0 |
| 328 | 20240612 | 132900 | 1102586670 | 1416 | 1416 | 1416 | 1416 | 0 |
| 329 | 20240612 | 132800 | 1102586670 | 1416 | 1416 | 1416 | 1416 | 545 |
| 330 | 20240612 | 132700 | 1101814950 | 1411 | 1413 | 1413 | 1411 | 1000 |
| 331 | 20240612 | 132600 | 1100403544 | 1416 | 1414 | 1416 | 1413 | 601 |
| 332 | 20240612 | 132500 | 1099554026 | 1415 | 1415 | 1415 | 1415 | 50 |
| 333 | 20240612 | 132400 | 1099483276 | 1415 | 1416 | 1416 | 1415 | 3813 |
| 334 | 20240612 | 132300 | 1094087880 | 1415 | 1415 | 1415 | 1415 | 3 |
| 335 | 20240612 | 132200 | 1094083635 | 1416 | 1416 | 1416 | 1416 | 0 |
| 336 | 20240612 | 132100 | 1094083635 | 1416 | 1415 | 1416 | 1415 | 6 |
| 337 | 20240612 | 132000 | 1094075141 | 1415 | 1415 | 1415 | 1415 | 208 |
| 338 | 20240612 | 131900 | 1093780821 | 1415 | 1415 | 1415 | 1415 | 201 |
| 339 | 20240612 | 131800 | 1093496406 | 1415 | 1415 | 1415 | 1415 | 834 |
| 340 | 20240612 | 131700 | 1092316296 | 1413 | 1411 | 1413 | 1411 | 1625 |
| 341 | 20240612 | 131600 | 1090022619 | 1411 | 1410 | 1411 | 1410 | 2304 |
| 342 | 20240612 | 131500 | 1086771705 | 1411 | 1414 | 1414 | 1411 | 2498 |
| 343 | 20240612 | 131400 | 1083245426 | 1414 | 1414 | 1414 | 1412 | 102 |
| 344 | 20240612 | 131300 | 1083101200 | 1414 | 1413 | 1414 | 1412 | 774 |
| 345 | 20240612 | 131200 | 1082008117 | 1414 | 1413 | 1414 | 1413 | 201 |
| 346 | 20240612 | 131100 | 1081724004 | 1414 | 1413 | 1414 | 1413 | 321 |
| 347 | 20240612 | 131000 | 1081270130 | 1413 | 1413 | 1413 | 1413 | 0 |
| 348 | 20240612 | 130900 | 1081270130 | 1413 | 1414 | 1414 | 1411 | 12211 |
| 349 | 20240612 | 130800 | 1064029996 | 1413 | 1414 | 1414 | 1413 | 1644 |
| 350 | 20240612 | 130700 | 1061706594 | 1415 | 1413 | 1415 | 1413 | 1612 |
| 351 | 20240612 | 130600 | 1059426946 | 1415 | 1416 | 1416 | 1413 | 13995 |
| 352 | 20240612 | 130500 | 1039629710 | 1416 | 1420 | 1420 | 1416 | 2960 |
| 353 | 20240612 | 130400 | 1035438306 | 1416 | 1418 | 1418 | 1416 | 2260 |
| 354 | 20240612 | 130300 | 1032236218 | 1417 | 1424 | 1424 | 1417 | 2259 |
| 355 | 20240612 | 130200 | 1029031944 | 1425 | 1425 | 1425 | 1425 | 24 |
| 356 | 20240612 | 130100 | 1028997744 | 1425 | 1425 | 1425 | 1425 | 185 |
| 357 | 20240612 | 130000 | 1028734119 | 1425 | 1425 | 1425 | 1425 | 2255 |
| 358 | 20240612 | 125900 | 1025520744 | 1425 | 1420 | 1425 | 1419 | 5077 |
| 359 | 20240612 | 125800 | 1018314709 | 1420 | 1421 | 1421 | 1420 | 2500 |
| 360 | 20240612 | 125700 | 1014764599 | 1426 | 1426 | 1426 | 1426 | 0 |
| 361 | 20240612 | 125600 | 1014764599 | 1426 | 1426 | 1426 | 1426 | 0 |
| 362 | 20240612 | 125500 | 1014764599 | 1426 | 1426 | 1426 | 1426 | 1 |
| 363 | 20240612 | 125400 | 1014763173 | 1427 | 1427 | 1427 | 1427 | 0 |
| 364 | 20240612 | 125300 | 1014763173 | 1427 | 1427 | 1427 | 1420 | 6044 |
| 365 | 20240612 | 125200 | 1006180122 | 1421 | 1422 | 1422 | 1421 | 3500 |
| 366 | 20240612 | 125100 | 1001205618 | 1422 | 1426 | 1427 | 1422 | 923 |
| 367 | 20240612 | 125000 | 999891326 | 1427 | 1427 | 1427 | 1427 | 400 |
| 368 | 20240612 | 124900 | 999320526 | 1427 | 1427 | 1427 | 1427 | 0 |
| 369 | 20240612 | 124800 | 999320526 | 1427 | 1424 | 1427 | 1424 | 201 |
| 370 | 20240612 | 124700 | 999034131 | 1424 | 1423 | 1424 | 1423 | 457 |
| 371 | 20240612 | 124600 | 998383775 | 1422 | 1421 | 1422 | 1421 | 6731 |
| 372 | 20240612 | 124500 | 988818053 | 1422 | 1422 | 1422 | 1422 | 254 |
| 373 | 20240612 | 124400 | 988456865 | 1422 | 1422 | 1422 | 1421 | 2102 |
| 374 | 20240612 | 124300 | 985468785 | 1422 | 1422 | 1422 | 1422 | 1111 |
| 375 | 20240612 | 124200 | 983888943 | 1422 | 1425 | 1425 | 1422 | 4179 |
| 376 | 20240612 | 124100 | 977944781 | 1424 | 1424 | 1425 | 1424 | 702 |
| 377 | 20240612 | 124000 | 976945132 | 1425 | 1425 | 1425 | 1425 | 330 |
| 378 | 20240612 | 123900 | 976474882 | 1425 | 1426 | 1426 | 1425 | 3365 |
| 379 | 20240612 | 123800 | 971677741 | 1426 | 1426 | 1426 | 1426 | 501 |
| 380 | 20240612 | 123700 | 970963315 | 1427 | 1429 | 1429 | 1427 | 1275 |
| 381 | 20240612 | 123600 | 969143464 | 1430 | 1430 | 1430 | 1430 | 105 |
| 382 | 20240612 | 123500 | 968993314 | 1429 | 1430 | 1430 | 1429 | 2020 |
| 383 | 20240612 | 123400 | 966106534 | 1430 | 1430 | 1430 | 1430 | 1050 |
| 384 | 20240612 | 123300 | 964605034 | 1431 | 1431 | 1431 | 1431 | 1 |
| 385 | 20240612 | 123200 | 964603603 | 1431 | 1431 | 1431 | 1431 | 0 |
| 386 | 20240612 | 123100 | 964603603 | 1431 | 1431 | 1431 | 1431 | 134 |
| 387 | 20240612 | 123000 | 964411849 | 1433 | 1433 | 1433 | 1433 | 1 |
| 388 | 20240612 | 122900 | 964410416 | 1432 | 1432 | 1432 | 1432 | 480 |
| 389 | 20240612 | 122800 | 963723056 | 1432 | 1433 | 1433 | 1432 | 72 |
| 390 | 20240612 | 122700 | 963619881 | 1433 | 1433 | 1433 | 1433 | 101 |
| 391 | 20240612 | 122600 | 963475148 | 1432 | 1432 | 1432 | 1432 | 30 |
| 392 | 20240612 | 122500 | 963432188 | 1432 | 1432 | 1432 | 1432 | 0 |
| 393 | 20240612 | 122400 | 963432188 | 1432 | 1431 | 1432 | 1431 | 164 |
| 394 | 20240612 | 122300 | 963197503 | 1431 | 1431 | 1431 | 1431 | 0 |
| 395 | 20240612 | 122200 | 963197503 | 1431 | 1429 | 1431 | 1429 | 11 |
| 396 | 20240612 | 122100 | 963181782 | 1431 | 1431 | 1431 | 1431 | 0 |
| 397 | 20240612 | 122000 | 963181782 | 1431 | 1429 | 1431 | 1429 | 1492 |
| 398 | 20240612 | 121900 | 961049695 | 1429 | 1428 | 1429 | 1428 | 3230 |
| 399 | 20240612 | 121800 | 956437132 | 1428 | 1428 | 1428 | 1428 | 20 |
| 400 | 20240612 | 121700 | 956408572 | 1428 | 1428 | 1428 | 1428 | 716 |
| 401 | 20240612 | 121600 | 955386124 | 1427 | 1427 | 1427 | 1427 | 20 |
| 402 | 20240612 | 121500 | 955357584 | 1427 | 1427 | 1427 | 1427 | 11 |
| 403 | 20240612 | 121400 | 955341887 | 1426 | 1428 | 1428 | 1426 | 665 |
| 404 | 20240612 | 121300 | 954393467 | 1428 | 1427 | 1428 | 1427 | 2 |
| 405 | 20240612 | 121200 | 954390612 | 1427 | 1427 | 1427 | 1427 | 20 |
| 406 | 20240612 | 121100 | 954362072 | 1427 | 1428 | 1428 | 1426 | 568 |
| 407 | 20240612 | 121000 | 953551458 | 1428 | 1425 | 1428 | 1425 | 767 |
| 408 | 20240612 | 120900 | 952457949 | 1427 | 1425 | 1427 | 1425 | 658 |
| 409 | 20240612 | 120800 | 951520295 | 1427 | 1425 | 1427 | 1425 | 30 |
| 410 | 20240612 | 120700 | 951477514 | 1426 | 1427 | 1427 | 1426 | 710 |
| 411 | 20240612 | 120600 | 950464844 | 1427 | 1425 | 1427 | 1425 | 482 |
| 412 | 20240612 | 120500 | 949777992 | 1425 | 1428 | 1428 | 1425 | 1753 |
| 413 | 20240612 | 120400 | 947274928 | 1423 | 1427 | 1428 | 1423 | 134 |
| 414 | 20240612 | 120300 | 947083953 | 1429 | 1429 | 1429 | 1429 | 68 |
| 415 | 20240612 | 120200 | 946986781 | 1423 | 1423 | 1423 | 1423 | 870 |
| 416 | 20240612 | 120100 | 945748771 | 1423 | 1420 | 1423 | 1420 | 1356 |
| 417 | 20240612 | 120000 | 943821112 | 1420 | 1420 | 1420 | 1419 | 2429 |
| 418 | 20240612 | 115900 | 940373334 | 1422 | 1422 | 1422 | 1421 | 616 |
| 419 | 20240612 | 115800 | 939497423 | 1423 | 1424 | 1424 | 1423 | 1583 |
| 420 | 20240612 | 115700 | 937244652 | 1423 | 1421 | 1423 | 1421 | 1235 |
| 421 | 20240612 | 115600 | 935487647 | 1420 | 1425 | 1426 | 1420 | 20398 |
| 422 | 20240612 | 115500 | 906499720 | 1426 | 1429 | 1429 | 1424 | 10382 |
| 423 | 20240612 | 115400 | 891706982 | 1429 | 1427 | 1429 | 1426 | 1946 |
| 424 | 20240612 | 115300 | 888930188 | 1428 | 1429 | 1429 | 1428 | 2467 |
| 425 | 20240612 | 115200 | 885407065 | 1429 | 1429 | 1429 | 1429 | 5 |
| 426 | 20240612 | 115100 | 885399920 | 1429 | 1433 | 1433 | 1429 | 3206 |
| 427 | 20240612 | 115000 | 880813756 | 1432 | 1432 | 1432 | 1432 | 85 |
| 428 | 20240612 | 114900 | 880692036 | 1432 | 1432 | 1432 | 1432 | 0 |
| 429 | 20240612 | 114800 | 880692036 | 1432 | 1431 | 1432 | 1430 | 1323 |
| 430 | 20240612 | 114700 | 878799501 | 1430 | 1433 | 1433 | 1430 | 42 |
| 431 | 20240612 | 114600 | 878739393 | 1433 | 1433 | 1433 | 1430 | 1532 |
| 432 | 20240612 | 114500 | 876545717 | 1433 | 1434 | 1434 | 1431 | 7291 |
| 433 | 20240612 | 114400 | 866098807 | 1435 | 1435 | 1435 | 1435 | 102 |
| 434 | 20240612 | 114300 | 865952437 | 1435 | 1435 | 1436 | 1434 | 633 |
| 435 | 20240612 | 114200 | 865044130 | 1435 | 1433 | 1436 | 1433 | 5835 |
| 436 | 20240612 | 114100 | 856675503 | 1433 | 1436 | 1436 | 1432 | 19012 |
| 437 | 20240612 | 114000 | 829441883 | 1433 | 1441 | 1441 | 1433 | 12657 |
| 438 | 20240612 | 113900 | 811254808 | 1441 | 1443 | 1443 | 1441 | 324 |
| 439 | 20240612 | 113800 | 810787908 | 1446 | 1441 | 1446 | 1441 | 551 |
| 440 | 20240612 | 113700 | 809993912 | 1441 | 1446 | 1446 | 1441 | 11 |
| 441 | 20240612 | 113600 | 809978056 | 1441 | 1441 | 1441 | 1441 | 2 |
| 442 | 20240612 | 113500 | 809975174 | 1446 | 1446 | 1446 | 1446 | 1 |
| 443 | 20240612 | 113400 | 809973728 | 1441 | 1441 | 1441 | 1441 | 50 |
| 444 | 20240612 | 113300 | 809901678 | 1440 | 1446 | 1446 | 1440 | 1683 |
| 445 | 20240612 | 113200 | 807478118 | 1440 | 1441 | 1441 | 1440 | 6600 |
| 446 | 20240612 | 113100 | 797972787 | 1446 | 1446 | 1446 | 1446 | 0 |
| 447 | 20240612 | 113000 | 797972787 | 1446 | 1446 | 1446 | 1440 | 8518 |
| 448 | 20240612 | 112900 | 785701124 | 1446 | 1446 | 1446 | 1446 | 0 |
| 449 | 20240612 | 112800 | 785701124 | 1446 | 1446 | 1446 | 1446 | 472 |
| 450 | 20240612 | 112700 | 785018612 | 1446 | 1446 | 1446 | 1446 | 0 |
| 451 | 20240612 | 112600 | 785018612 | 1446 | 1441 | 1446 | 1441 | 121 |
| 452 | 20240612 | 112500 | 784844246 | 1441 | 1448 | 1448 | 1441 | 2 |
| 453 | 20240612 | 112400 | 784841357 | 1441 | 1441 | 1448 | 1441 | 143 |
| 454 | 20240612 | 112300 | 784635273 | 1440 | 1440 | 1440 | 1440 | 0 |
| 455 | 20240612 | 112200 | 784635273 | 1440 | 1440 | 1440 | 1440 | 0 |
| 456 | 20240612 | 112100 | 784635273 | 1440 | 1440 | 1440 | 1440 | 0 |
| 457 | 20240612 | 112000 | 784635273 | 1440 | 1440 | 1440 | 1440 | 0 |
| 458 | 20240612 | 111900 | 784635273 | 1440 | 1448 | 1448 | 1440 | 10367 |
| 459 | 20240612 | 111800 | 769694130 | 1448 | 1448 | 1448 | 1448 | 1 |
| 460 | 20240612 | 111700 | 769692682 | 1444 | 1444 | 1444 | 1444 | 0 |
| 461 | 20240612 | 111600 | 769692682 | 1444 | 1444 | 1444 | 1444 | 0 |
| 462 | 20240612 | 111500 | 769692682 | 1444 | 1444 | 1444 | 1444 | 766 |
| 463 | 20240612 | 111400 | 768586578 | 1444 | 1444 | 1444 | 1443 | 686 |
| 464 | 20240612 | 111300 | 767596014 | 1444 | 1444 | 1444 | 1444 | 0 |
| 465 | 20240612 | 111200 | 767596014 | 1444 | 1444 | 1444 | 1444 | 40 |
| 466 | 20240612 | 111100 | 767538254 | 1449 | 1449 | 1449 | 1449 | 1 |
| 467 | 20240612 | 111000 | 767536805 | 1444 | 1448 | 1448 | 1444 | 790 |
| 468 | 20240612 | 110900 | 766395961 | 1448 | 1450 | 1450 | 1448 | 171 |
| 469 | 20240612 | 110800 | 766148157 | 1443 | 1447 | 1447 | 1443 | 4242 |
| 470 | 20240612 | 110700 | 760019819 | 1450 | 1447 | 1450 | 1447 | 1001 |
| 471 | 20240612 | 110600 | 758571369 | 1446 | 1447 | 1447 | 1446 | 1530 |
| 472 | 20240612 | 110500 | 756358889 | 1445 | 1450 | 1450 | 1445 | 1276 |
| 473 | 20240612 | 110400 | 754514545 | 1450 | 1447 | 1450 | 1446 | 294 |
| 474 | 20240612 | 110300 | 754089125 | 1450 | 1451 | 1451 | 1450 | 3277 |
| 475 | 20240612 | 110200 | 749337375 | 1451 | 1451 | 1451 | 1446 | 202 |
| 476 | 20240612 | 110100 | 749045273 | 1445 | 1451 | 1451 | 1445 | 37 |
| 477 | 20240612 | 110000 | 748991676 | 1444 | 1450 | 1450 | 1444 | 253 |
| 478 | 20240612 | 105900 | 748624934 | 1443 | 1443 | 1443 | 1443 | 50 |
| 479 | 20240612 | 105800 | 748552784 | 1443 | 1443 | 1443 | 1443 | 5915 |
| 480 | 20240612 | 105700 | 740017439 | 1442 | 1442 | 1442 | 1442 | 1708 |
| 481 | 20240612 | 105600 | 737554503 | 1443 | 1443 | 1443 | 1443 | 450 |
| 482 | 20240612 | 105500 | 736905153 | 1443 | 1447 | 1447 | 1443 | 10921 |
| 483 | 20240612 | 105400 | 721131132 | 1445 | 1447 | 1447 | 1445 | 5000 |
| 484 | 20240612 | 105300 | 713904642 | 1445 | 1444 | 1445 | 1444 | 17578 |
| 485 | 20240612 | 105200 | 688510562 | 1440 | 1441 | 1441 | 1440 | 2772 |
| 486 | 20240612 | 105100 | 684518110 | 1440 | 1445 | 1445 | 1440 | 7031 |
| 487 | 20240612 | 105000 | 674383304 | 1445 | 1445 | 1445 | 1443 | 39 |
| 488 | 20240612 | 104900 | 674326989 | 1445 | 1445 | 1445 | 1445 | 1140 |
| 489 | 20240612 | 104800 | 672679689 | 1443 | 1442 | 1446 | 1442 | 1279 |
| 490 | 20240612 | 104700 | 670831684 | 1443 | 1446 | 1446 | 1441 | 5054 |
| 491 | 20240612 | 104600 | 663534475 | 1445 | 1455 | 1455 | 1445 | 49653 |
| 492 | 20240612 | 104500 | 591514127 | 1455 | 1456 | 1456 | 1455 | 178 |
| 493 | 20240612 | 104400 | 591254979 | 1456 | 1458 | 1458 | 1456 | 83 |
| 494 | 20240612 | 104300 | 591134049 | 1463 | 1462 | 1463 | 1462 | 82 |
| 495 | 20240612 | 104200 | 591014154 | 1465 | 1465 | 1465 | 1465 | 0 |
| 496 | 20240612 | 104100 | 591014154 | 1465 | 1465 | 1465 | 1465 | 2 |
| 497 | 20240612 | 104000 | 591011224 | 1457 | 1467 | 1467 | 1457 | 200 |
| 498 | 20240612 | 103900 | 590718698 | 1469 | 1469 | 1469 | 1469 | 10 |
| 499 | 20240612 | 103800 | 590704008 | 1469 | 1460 | 1469 | 1460 | 2429 |
| 500 | 20240612 | 103700 | 587157659 | 1460 | 1460 | 1460 | 1460 | 72 |
| 501 | 20240612 | 103600 | 587052539 | 1460 | 1454 | 1460 | 1452 | 6120 |
| 502 | 20240612 | 103500 | 578158584 | 1453 | 1455 | 1455 | 1452 | 1289 |
| 503 | 20240612 | 103400 | 576284632 | 1455 | 1457 | 1457 | 1455 | 1499 |
| 504 | 20240612 | 103300 | 574102941 | 1457 | 1463 | 1463 | 1457 | 8791 |
| 505 | 20240612 | 103200 | 561269180 | 1471 | 1471 | 1471 | 1471 | 0 |
| 506 | 20240612 | 103100 | 561269180 | 1471 | 1471 | 1471 | 1471 | 150 |
| 507 | 20240612 | 103000 | 561048530 | 1471 | 1471 | 1471 | 1471 | 0 |
| 508 | 20240612 | 102900 | 561048530 | 1471 | 1471 | 1471 | 1471 | 150 |
| 509 | 20240612 | 102800 | 560827880 | 1471 | 1468 | 1471 | 1463 | 42154 |
| 510 | 20240612 | 102700 | 499063733 | 1469 | 1469 | 1469 | 1469 | 0 |
| 511 | 20240612 | 102600 | 499063733 | 1469 | 1467 | 1469 | 1467 | 51 |
| 512 | 20240612 | 102500 | 498988896 | 1467 | 1467 | 1467 | 1467 | 434 |
| 513 | 20240612 | 102400 | 498352218 | 1468 | 1469 | 1469 | 1468 | 2596 |
| 514 | 20240612 | 102300 | 494541097 | 1469 | 1470 | 1470 | 1469 | 489 |
| 515 | 20240612 | 102200 | 493822753 | 1469 | 1469 | 1469 | 1469 | 997 |
| 516 | 20240612 | 102100 | 492358160 | 1469 | 1471 | 1471 | 1469 | 342 |
| 517 | 20240612 | 102000 | 491855739 | 1472 | 1472 | 1472 | 1472 | 0 |
| 518 | 20240612 | 101900 | 491855739 | 1472 | 1472 | 1472 | 1472 | 1 |
| 519 | 20240612 | 101800 | 491854267 | 1472 | 1472 | 1472 | 1468 | 513 |
| 520 | 20240612 | 101700 | 491100592 | 1474 | 1474 | 1474 | 1474 | 10 |
| 521 | 20240612 | 101600 | 491085852 | 1470 | 1470 | 1470 | 1470 | 10 |
| 522 | 20240612 | 101500 | 491071152 | 1468 | 1472 | 1472 | 1468 | 4084 |
| 523 | 20240612 | 101400 | 485069538 | 1473 | 1473 | 1473 | 1473 | 21 |
| 524 | 20240612 | 101300 | 485038605 | 1475 | 1471 | 1475 | 1471 | 113 |
| 525 | 20240612 | 101200 | 484872378 | 1475 | 1476 | 1476 | 1472 | 14892 |
| 526 | 20240612 | 101100 | 462906706 | 1476 | 1476 | 1476 | 1475 | 538 |
| 527 | 20240612 | 101000 | 462112619 | 1477 | 1472 | 1477 | 1472 | 3612 |
| 528 | 20240612 | 100900 | 456787618 | 1471 | 1471 | 1471 | 1471 | 636 |
| 529 | 20240612 | 100800 | 455852062 | 1471 | 1475 | 1475 | 1471 | 305 |
| 530 | 20240612 | 100700 | 455403387 | 1471 | 1475 | 1475 | 1471 | 1278 |
| 531 | 20240612 | 100600 | 453522246 | 1475 | 1474 | 1475 | 1474 | 220 |
| 532 | 20240612 | 100500 | 453197851 | 1474 | 1475 | 1475 | 1474 | 426 |
| 533 | 20240612 | 100400 | 452569916 | 1476 | 1476 | 1476 | 1476 | 6 |
| 534 | 20240612 | 100300 | 452561060 | 1475 | 1475 | 1476 | 1475 | 54 |
| 535 | 20240612 | 100200 | 452481390 | 1470 | 1472 | 1476 | 1470 | 2807 |
| 536 | 20240612 | 100100 | 448354882 | 1470 | 1474 | 1474 | 1470 | 10385 |
| 537 | 20240612 | 100000 | 433066701 | 1474 | 1475 | 1476 | 1473 | 28819 |
| 538 | 20240612 | 095900 | 390608119 | 1475 | 1480 | 1480 | 1475 | 4635 |
| 539 | 20240612 | 095800 | 383755754 | 1480 | 1490 | 1499 | 1480 | 56784 |
| 540 | 20240612 | 095700 | 299431828 | 1490 | 1499 | 1499 | 1490 | 2043 |
| 541 | 20240612 | 095600 | 296385378 | 1500 | 1494 | 1500 | 1493 | 4109 |
| 542 | 20240612 | 095500 | 290247482 | 1495 | 1502 | 1502 | 1495 | 844 |
| 543 | 20240612 | 095400 | 288984822 | 1502 | 1493 | 1502 | 1493 | 51 |
| 544 | 20240612 | 095300 | 288908661 | 1502 | 1502 | 1502 | 1502 | 7 |
| 545 | 20240612 | 095200 | 288898147 | 1502 | 1500 | 1503 | 1500 | 18578 |
| 546 | 20240612 | 095100 | 261001597 | 1500 | 1492 | 1501 | 1492 | 27409 |
| 547 | 20240612 | 095000 | 219906482 | 1499 | 1500 | 1500 | 1497 | 1635 |
| 548 | 20240612 | 094900 | 217457310 | 1500 | 1499 | 1500 | 1499 | 8007 |
| 549 | 20240612 | 094800 | 205448517 | 1499 | 1497 | 1499 | 1497 | 2901 |
| 550 | 20240612 | 094700 | 201102162 | 1497 | 1496 | 1497 | 1496 | 2002 |
| 551 | 20240612 | 094600 | 198107096 | 1496 | 1495 | 1496 | 1495 | 2333 |
| 552 | 20240612 | 094500 | 194619215 | 1492 | 1490 | 1492 | 1490 | 1384 |
| 553 | 20240612 | 094400 | 192556734 | 1490 | 1489 | 1490 | 1489 | 1000 |
| 554 | 20240612 | 094300 | 191066933 | 1490 | 1490 | 1490 | 1490 | 639 |
| 555 | 20240612 | 094200 | 190114823 | 1492 | 1492 | 1492 | 1492 | 202 |
| 556 | 20240612 | 094100 | 189813439 | 1495 | 1494 | 1495 | 1494 | 110 |
| 557 | 20240612 | 094000 | 189649089 | 1494 | 1494 | 1494 | 1494 | 1 |
| 558 | 20240612 | 093900 | 189647595 | 1495 | 1487 | 1496 | 1487 | 4300 |
| 559 | 20240612 | 093800 | 183225753 | 1487 | 1488 | 1488 | 1487 | 2861 |
| 560 | 20240612 | 093700 | 178970640 | 1489 | 1494 | 1494 | 1489 | 4162 |
| 561 | 20240612 | 093600 | 172762990 | 1495 | 1496 | 1496 | 1493 | 645 |
| 562 | 20240612 | 093500 | 171799660 | 1496 | 1494 | 1496 | 1493 | 2020 |
| 563 | 20240612 | 093400 | 168783735 | 1496 | 1491 | 1496 | 1491 | 2724 |
| 564 | 20240612 | 093300 | 164716675 | 1492 | 1492 | 1492 | 1490 | 93 |
| 565 | 20240612 | 093200 | 164578061 | 1493 | 1492 | 1493 | 1490 | 588 |
| 566 | 20240612 | 093100 | 163701608 | 1490 | 1492 | 1492 | 1490 | 111 |
| 567 | 20240612 | 093000 | 163536196 | 1492 | 1492 | 1492 | 1490 | 2853 |
| 568 | 20240612 | 092900 | 159282251 | 1491 | 1490 | 1491 | 1490 | 427 |
| 569 | 20240612 | 092800 | 158645658 | 1491 | 1488 | 1491 | 1488 | 506 |
| 570 | 20240612 | 092700 | 157891728 | 1490 | 1487 | 1490 | 1487 | 409 |
| 571 | 20240612 | 092600 | 157283512 | 1487 | 1488 | 1488 | 1486 | 2755 |
| 572 | 20240612 | 092500 | 153186805 | 1490 | 1488 | 1490 | 1488 | 537 |
| 573 | 20240612 | 092400 | 152387743 | 1488 | 1491 | 1491 | 1488 | 35 |
| 574 | 20240612 | 092300 | 152335603 | 1491 | 1491 | 1491 | 1491 | 110 |
| 575 | 20240612 | 092200 | 152171593 | 1487 | 1486 | 1493 | 1486 | 418 |
| 576 | 20240612 | 092100 | 151548827 | 1493 | 1490 | 1493 | 1487 | 8139 |
| 577 | 20240612 | 092000 | 139429779 | 1494 | 1494 | 1494 | 1494 | 24 |
| 578 | 20240612 | 091900 | 139393923 | 1493 | 1493 | 1494 | 1488 | 2074 |
| 579 | 20240612 | 091800 | 136297696 | 1491 | 1492 | 1492 | 1491 | 1009 |
| 580 | 20240612 | 091700 | 134792277 | 1492 | 1492 | 1492 | 1492 | 60 |
| 581 | 20240612 | 091600 | 134702757 | 1492 | 1492 | 1493 | 1492 | 221 |
| 582 | 20240612 | 091500 | 134372916 | 1493 | 1487 | 1493 | 1485 | 2264 |
| 583 | 20240612 | 091400 | 131009664 | 1493 | 1487 | 1494 | 1487 | 594 |
| 584 | 20240612 | 091300 | 130126331 | 1495 | 1495 | 1495 | 1495 | 29 |
| 585 | 20240612 | 091200 | 130082976 | 1487 | 1497 | 1497 | 1487 | 1078 |
| 586 | 20240612 | 091100 | 128479286 | 1491 | 1502 | 1502 | 1491 | 20970 |
| 587 | 20240612 | 091000 | 97135995 | 1502 | 1490 | 1502 | 1490 | 14215 |
| 588 | 20240612 | 090900 | 75852280 | 1493 | 1494 | 1494 | 1493 | 529 |
| 589 | 20240612 | 090800 | 75062173 | 1494 | 1495 | 1495 | 1485 | 2871 |
| 590 | 20240612 | 090700 | 70780044 | 1495 | 1498 | 1498 | 1485 | 12983 |
| 591 | 20240612 | 090600 | 51480731 | 1498 | 1499 | 1503 | 1494 | 446 |
| 592 | 20240612 | 090500 | 50812174 | 1499 | 1481 | 1499 | 1481 | 5882 |
| 593 | 20240612 | 090400 | 42077612 | 1473 | 1465 | 1474 | 1465 | 3942 |
| 594 | 20240612 | 090300 | 36270721 | 1465 | 1465 | 1465 | 1465 | 267 |
| 595 | 20240612 | 090200 | 35879566 | 1474 | 1465 | 1474 | 1464 | 10696 |
| 596 | 20240612 | 090100 | 20125143 | 1473 | 1474 | 1474 | 1470 | 7356 |
| 597 | 20240612 | 090000 | 9290150 | 1483 | 1474 | 1483 | 1474 | 3298 |