30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 191600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 18667 |
| 3 | 20240605 | 191500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 4 | 20240605 | 191400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 5 | 20240605 | 191300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 6 | 20240605 | 191200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 7 | 20240605 | 191100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 8 | 20240605 | 191000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 9 | 20240605 | 190900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 10 | 20240605 | 190800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 11 | 20240605 | 190700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 12 | 20240605 | 190600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 13 | 20240605 | 190500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 14 | 20240605 | 190400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 15 | 20240605 | 190300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 16 | 20240605 | 190200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 17 | 20240605 | 190100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 18 | 20240605 | 190000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 19 | 20240605 | 185900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 20 | 20240605 | 185800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 21 | 20240605 | 185700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 22 | 20240605 | 185600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 23 | 20240605 | 185500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 24 | 20240605 | 185400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 25 | 20240605 | 185300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 26 | 20240605 | 185200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 27 | 20240605 | 185100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 28 | 20240605 | 185000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 29 | 20240605 | 184900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 30 | 20240605 | 184800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 31 | 20240605 | 184700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 32 | 20240605 | 184600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 18667 |
| 33 | 20240605 | 184500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 34 | 20240605 | 184400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 35 | 20240605 | 184300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 36 | 20240605 | 184200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 37 | 20240605 | 184100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 38 | 20240605 | 184000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 39 | 20240605 | 183900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 40 | 20240605 | 183800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 41 | 20240605 | 183700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 42 | 20240605 | 183600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 43 | 20240605 | 183500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 44 | 20240605 | 183400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 45 | 20240605 | 183300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 46 | 20240605 | 183200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 47 | 20240605 | 183100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 48 | 20240605 | 183000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 49 | 20240605 | 182900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 50 | 20240605 | 182800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 51 | 20240605 | 182700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 52 | 20240605 | 182600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 53 | 20240605 | 182500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 54 | 20240605 | 182400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 55 | 20240605 | 182300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 56 | 20240605 | 182200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 57 | 20240605 | 182100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 58 | 20240605 | 182000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 59 | 20240605 | 181900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 60 | 20240605 | 181800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 61 | 20240605 | 181700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 62 | 20240605 | 181600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 18667 |
| 63 | 20240605 | 181500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 64 | 20240605 | 181400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 65 | 20240605 | 181300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 66 | 20240605 | 181200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 67 | 20240605 | 181100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 68 | 20240605 | 181000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 69 | 20240605 | 180900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 70 | 20240605 | 180800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 71 | 20240605 | 180700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 72 | 20240605 | 180600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 73 | 20240605 | 180500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 74 | 20240605 | 180400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 75 | 20240605 | 180300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 76 | 20240605 | 180200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 77 | 20240605 | 180100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 78 | 20240605 | 180000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 79 | 20240605 | 175900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 80 | 20240605 | 175800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 81 | 20240605 | 175700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 82 | 20240605 | 175600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 83 | 20240605 | 175500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 84 | 20240605 | 175400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 85 | 20240605 | 175300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 86 | 20240605 | 175200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 87 | 20240605 | 175100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 88 | 20240605 | 175000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 89 | 20240605 | 174900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 90 | 20240605 | 174800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 91 | 20240605 | 174700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 92 | 20240605 | 174600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 18667 |
| 93 | 20240605 | 174500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 94 | 20240605 | 174400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 95 | 20240605 | 174300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 96 | 20240605 | 174200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 97 | 20240605 | 174100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 98 | 20240605 | 174000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 99 | 20240605 | 173900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 100 | 20240605 | 173800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 101 | 20240605 | 173700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 102 | 20240605 | 173600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 103 | 20240605 | 173500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 104 | 20240605 | 173400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 105 | 20240605 | 173300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 106 | 20240605 | 173200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 107 | 20240605 | 173100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 108 | 20240605 | 173000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 109 | 20240605 | 172900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 110 | 20240605 | 172800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 111 | 20240605 | 172700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 112 | 20240605 | 172600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 113 | 20240605 | 172500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 114 | 20240605 | 172400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 115 | 20240605 | 172300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 116 | 20240605 | 172200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 117 | 20240605 | 172100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 118 | 20240605 | 172000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 119 | 20240605 | 171900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 120 | 20240605 | 171800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 121 | 20240605 | 171700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 122 | 20240605 | 171600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 18667 |
| 123 | 20240605 | 171500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 124 | 20240605 | 171400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 125 | 20240605 | 171300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 126 | 20240605 | 171200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 127 | 20240605 | 171100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 128 | 20240605 | 171000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 129 | 20240605 | 170900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 130 | 20240605 | 170800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 131 | 20240605 | 170700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 132 | 20240605 | 170600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 133 | 20240605 | 170500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 134 | 20240605 | 170400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 135 | 20240605 | 170300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 136 | 20240605 | 170200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 137 | 20240605 | 170100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 138 | 20240605 | 170000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 139 | 20240605 | 165900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 140 | 20240605 | 165800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 141 | 20240605 | 165700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 142 | 20240605 | 165600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 143 | 20240605 | 165500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 144 | 20240605 | 165400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 145 | 20240605 | 165300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 146 | 20240605 | 165200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 147 | 20240605 | 165100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 148 | 20240605 | 165000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 149 | 20240605 | 164900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 150 | 20240605 | 164800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 151 | 20240605 | 164700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 152 | 20240605 | 164600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 18667 |
| 153 | 20240605 | 164500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 154 | 20240605 | 164400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 155 | 20240605 | 164300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 156 | 20240605 | 164200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 157 | 20240605 | 164100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 158 | 20240605 | 164000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 159 | 20240605 | 163900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 160 | 20240605 | 163800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 161 | 20240605 | 163700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 162 | 20240605 | 163600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 163 | 20240605 | 163500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 164 | 20240605 | 163400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 165 | 20240605 | 163300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 166 | 20240605 | 163200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 167 | 20240605 | 163100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 168 | 20240605 | 163000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 169 | 20240605 | 162900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 170 | 20240605 | 162800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 171 | 20240605 | 162700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 172 | 20240605 | 162600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 173 | 20240605 | 162500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 174 | 20240605 | 162400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 175 | 20240605 | 162300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 176 | 20240605 | 162200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 177 | 20240605 | 162100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 178 | 20240605 | 162000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 179 | 20240605 | 161900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 180 | 20240605 | 161800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 181 | 20240605 | 161700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 182 | 20240605 | 161600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 18667 |
| 183 | 20240605 | 161500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 184 | 20240605 | 161400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 185 | 20240605 | 161300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 186 | 20240605 | 161200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 187 | 20240605 | 161100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 188 | 20240605 | 161000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 189 | 20240605 | 160900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 190 | 20240605 | 160800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 191 | 20240605 | 160700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 192 | 20240605 | 160600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 193 | 20240605 | 160500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 194 | 20240605 | 160400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 195 | 20240605 | 160300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 196 | 20240605 | 160200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 197 | 20240605 | 160100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 198 | 20240605 | 160000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 199 | 20240605 | 155900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 200 | 20240605 | 155800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 201 | 20240605 | 155700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 202 | 20240605 | 155600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 203 | 20240605 | 155500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 204 | 20240605 | 155400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 205 | 20240605 | 155300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 206 | 20240605 | 155200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 207 | 20240605 | 155100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 208 | 20240605 | 155000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 209 | 20240605 | 154900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 210 | 20240605 | 154800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 211 | 20240605 | 154700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 212 | 20240605 | 154600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 18667 |
| 213 | 20240605 | 154500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 214 | 20240605 | 154400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 215 | 20240605 | 154300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 216 | 20240605 | 154200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 217 | 20240605 | 154100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 218 | 20240605 | 154000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 219 | 20240605 | 153900 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 220 | 20240605 | 153800 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 221 | 20240605 | 153700 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 222 | 20240605 | 153600 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 223 | 20240605 | 153500 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 224 | 20240605 | 153400 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 225 | 20240605 | 153300 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 226 | 20240605 | 153200 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 227 | 20240605 | 153100 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 0 |
| 228 | 20240605 | 153000 | 1875159375 | 1458 | 1458 | 1458 | 1458 | 18667 |
| 229 | 20240605 | 152900 | 1847942889 | 1465 | 1465 | 1465 | 1465 | 0 |
| 230 | 20240605 | 152800 | 1847942889 | 1465 | 1465 | 1465 | 1465 | 0 |
| 231 | 20240605 | 152700 | 1847942889 | 1465 | 1465 | 1465 | 1465 | 0 |
| 232 | 20240605 | 152600 | 1847942889 | 1465 | 1465 | 1465 | 1465 | 0 |
| 233 | 20240605 | 152500 | 1847942889 | 1465 | 1465 | 1465 | 1465 | 0 |
| 234 | 20240605 | 152400 | 1847942889 | 1465 | 1465 | 1465 | 1465 | 0 |
| 235 | 20240605 | 152300 | 1847942889 | 1465 | 1465 | 1465 | 1465 | 0 |
| 236 | 20240605 | 152200 | 1847942889 | 1465 | 1465 | 1465 | 1465 | 0 |
| 237 | 20240605 | 152100 | 1847942889 | 1465 | 1465 | 1465 | 1465 | 0 |
| 238 | 20240605 | 152000 | 1847942889 | 1465 | 1465 | 1465 | 1465 | 0 |
| 239 | 20240605 | 151900 | 1847942889 | 1465 | 1467 | 1467 | 1455 | 9258 |
| 240 | 20240605 | 151800 | 1834451535 | 1467 | 1461 | 1467 | 1455 | 11390 |
| 241 | 20240605 | 151700 | 1817846287 | 1467 | 1461 | 1467 | 1461 | 3186 |
| 242 | 20240605 | 151600 | 1813188836 | 1461 | 1462 | 1462 | 1460 | 2415 |
| 243 | 20240605 | 151500 | 1809660940 | 1462 | 1462 | 1462 | 1461 | 35 |
| 244 | 20240605 | 151400 | 1809609790 | 1462 | 1464 | 1464 | 1461 | 9825 |
| 245 | 20240605 | 151300 | 1795245246 | 1466 | 1466 | 1466 | 1466 | 0 |
| 246 | 20240605 | 151200 | 1795245246 | 1466 | 1466 | 1466 | 1466 | 1263 |
| 247 | 20240605 | 151100 | 1793393688 | 1466 | 1466 | 1466 | 1466 | 1104 |
| 248 | 20240605 | 151000 | 1791775224 | 1466 | 1463 | 1466 | 1462 | 4683 |
| 249 | 20240605 | 150900 | 1784926225 | 1462 | 1462 | 1462 | 1462 | 529 |
| 250 | 20240605 | 150800 | 1784152827 | 1462 | 1462 | 1462 | 1462 | 200 |
| 251 | 20240605 | 150700 | 1783860427 | 1463 | 1463 | 1463 | 1463 | 0 |
| 252 | 20240605 | 150600 | 1783860427 | 1463 | 1462 | 1463 | 1462 | 1150 |
| 253 | 20240605 | 150500 | 1782178125 | 1463 | 1463 | 1463 | 1463 | 55 |
| 254 | 20240605 | 150400 | 1782097660 | 1464 | 1465 | 1465 | 1460 | 3179 |
| 255 | 20240605 | 150300 | 1777456189 | 1464 | 1465 | 1465 | 1464 | 31 |
| 256 | 20240605 | 150200 | 1777410794 | 1465 | 1465 | 1465 | 1465 | 928 |
| 257 | 20240605 | 150100 | 1776051274 | 1465 | 1463 | 1465 | 1463 | 500 |
| 258 | 20240605 | 150000 | 1775319616 | 1461 | 1461 | 1461 | 1461 | 1100 |
| 259 | 20240605 | 145900 | 1773712516 | 1465 | 1465 | 1465 | 1462 | 134 |
| 260 | 20240605 | 145800 | 1773516506 | 1466 | 1467 | 1468 | 1466 | 2374 |
| 261 | 20240605 | 145700 | 1770035241 | 1467 | 1468 | 1468 | 1467 | 2725 |
| 262 | 20240605 | 145600 | 1766035208 | 1469 | 1469 | 1469 | 1469 | 30 |
| 263 | 20240605 | 145500 | 1765991138 | 1469 | 1470 | 1470 | 1469 | 306 |
| 264 | 20240605 | 145400 | 1765541404 | 1470 | 1470 | 1470 | 1470 | 94 |
| 265 | 20240605 | 145300 | 1765403224 | 1470 | 1470 | 1470 | 1470 | 110 |
| 266 | 20240605 | 145200 | 1765241524 | 1467 | 1470 | 1470 | 1467 | 447 |
| 267 | 20240605 | 145100 | 1764585328 | 1468 | 1468 | 1468 | 1468 | 0 |
| 268 | 20240605 | 145000 | 1764585328 | 1468 | 1471 | 1471 | 1468 | 103 |
| 269 | 20240605 | 144900 | 1764434115 | 1471 | 1466 | 1471 | 1466 | 201 |
| 270 | 20240605 | 144800 | 1764139444 | 1466 | 1466 | 1466 | 1466 | 1173 |
| 271 | 20240605 | 144700 | 1762419826 | 1466 | 1463 | 1466 | 1460 | 49 |
| 272 | 20240605 | 144600 | 1762348224 | 1466 | 1466 | 1466 | 1466 | 4 |
| 273 | 20240605 | 144500 | 1762342360 | 1466 | 1463 | 1466 | 1462 | 1569 |
| 274 | 20240605 | 144400 | 1760048362 | 1466 | 1466 | 1472 | 1466 | 2777 |
| 275 | 20240605 | 144300 | 1755968944 | 1466 | 1466 | 1466 | 1466 | 1 |
| 276 | 20240605 | 144200 | 1755967478 | 1464 | 1464 | 1464 | 1464 | 71 |
| 277 | 20240605 | 144100 | 1755863534 | 1463 | 1463 | 1463 | 1463 | 7 |
| 278 | 20240605 | 144000 | 1755853293 | 1463 | 1463 | 1463 | 1463 | 0 |
| 279 | 20240605 | 143900 | 1755853293 | 1463 | 1463 | 1463 | 1463 | 0 |
| 280 | 20240605 | 143800 | 1755853293 | 1463 | 1463 | 1463 | 1463 | 345 |
| 281 | 20240605 | 143700 | 1755348558 | 1460 | 1463 | 1463 | 1460 | 1355 |
| 282 | 20240605 | 143600 | 1753368579 | 1464 | 1466 | 1466 | 1464 | 105 |
| 283 | 20240605 | 143500 | 1753214659 | 1466 | 1463 | 1466 | 1463 | 10 |
| 284 | 20240605 | 143400 | 1753200002 | 1463 | 1463 | 1463 | 1463 | 66 |
| 285 | 20240605 | 143300 | 1753103444 | 1465 | 1465 | 1465 | 1465 | 50 |
| 286 | 20240605 | 143200 | 1753030194 | 1465 | 1465 | 1465 | 1465 | 15 |
| 287 | 20240605 | 143100 | 1753008219 | 1465 | 1464 | 1465 | 1463 | 121 |
| 288 | 20240605 | 143000 | 1752830966 | 1464 | 1463 | 1464 | 1463 | 1035 |
| 289 | 20240605 | 142900 | 1751316720 | 1462 | 1457 | 1462 | 1457 | 7414 |
| 290 | 20240605 | 142800 | 1740484867 | 1457 | 1458 | 1458 | 1457 | 1865 |
| 291 | 20240605 | 142700 | 1737765700 | 1458 | 1457 | 1458 | 1457 | 201 |
| 292 | 20240605 | 142600 | 1737472743 | 1457 | 1458 | 1458 | 1457 | 2235 |
| 293 | 20240605 | 142500 | 1734216245 | 1460 | 1460 | 1460 | 1460 | 662 |
| 294 | 20240605 | 142400 | 1733249725 | 1460 | 1460 | 1460 | 1460 | 0 |
| 295 | 20240605 | 142300 | 1733249725 | 1460 | 1459 | 1460 | 1458 | 1016 |
| 296 | 20240605 | 142200 | 1731767145 | 1460 | 1460 | 1460 | 1460 | 0 |
| 297 | 20240605 | 142100 | 1731767145 | 1460 | 1460 | 1460 | 1460 | 62 |
| 298 | 20240605 | 142000 | 1731676625 | 1460 | 1457 | 1460 | 1457 | 789 |
| 299 | 20240605 | 141900 | 1730527049 | 1457 | 1457 | 1457 | 1457 | 586 |
| 300 | 20240605 | 141800 | 1729673247 | 1457 | 1457 | 1457 | 1457 | 5 |
| 301 | 20240605 | 141700 | 1729665962 | 1457 | 1457 | 1457 | 1457 | 3401 |
| 302 | 20240605 | 141600 | 1724710705 | 1457 | 1458 | 1458 | 1457 | 3530 |
| 303 | 20240605 | 141500 | 1719564773 | 1458 | 1459 | 1460 | 1458 | 2466 |
| 304 | 20240605 | 141400 | 1715966058 | 1460 | 1462 | 1462 | 1460 | 18 |
| 305 | 20240605 | 141300 | 1715939759 | 1462 | 1462 | 1462 | 1462 | 1 |
| 306 | 20240605 | 141200 | 1715938297 | 1458 | 1458 | 1458 | 1458 | 87 |
| 307 | 20240605 | 141100 | 1715811451 | 1460 | 1460 | 1460 | 1460 | 6 |
| 308 | 20240605 | 141000 | 1715802691 | 1462 | 1462 | 1462 | 1462 | 1 |
| 309 | 20240605 | 140900 | 1715801229 | 1457 | 1462 | 1462 | 1457 | 17780 |
| 310 | 20240605 | 140800 | 1689880983 | 1462 | 1462 | 1462 | 1462 | 1 |
| 311 | 20240605 | 140700 | 1689879521 | 1462 | 1462 | 1462 | 1462 | 0 |
| 312 | 20240605 | 140600 | 1689879521 | 1462 | 1460 | 1462 | 1460 | 1926 |
| 313 | 20240605 | 140500 | 1687063931 | 1462 | 1462 | 1462 | 1462 | 0 |
| 314 | 20240605 | 140400 | 1687063931 | 1462 | 1462 | 1462 | 1462 | 10 |
| 315 | 20240605 | 140300 | 1687049311 | 1461 | 1462 | 1462 | 1461 | 601 |
| 316 | 20240605 | 140200 | 1686171249 | 1462 | 1459 | 1462 | 1459 | 4808 |
| 317 | 20240605 | 140100 | 1679145932 | 1460 | 1461 | 1461 | 1460 | 2177 |
| 318 | 20240605 | 140000 | 1675967068 | 1461 | 1461 | 1461 | 1461 | 126 |
| 319 | 20240605 | 135900 | 1675782982 | 1463 | 1463 | 1463 | 1463 | 4 |
| 320 | 20240605 | 135800 | 1675777130 | 1463 | 1463 | 1463 | 1463 | 33 |
| 321 | 20240605 | 135700 | 1675728851 | 1463 | 1463 | 1463 | 1463 | 31 |
| 322 | 20240605 | 135600 | 1675683498 | 1462 | 1463 | 1463 | 1462 | 319 |
| 323 | 20240605 | 135500 | 1675216816 | 1463 | 1463 | 1463 | 1463 | 3 |
| 324 | 20240605 | 135400 | 1675212427 | 1463 | 1463 | 1463 | 1463 | 1 |
| 325 | 20240605 | 135300 | 1675210964 | 1463 | 1463 | 1463 | 1463 | 6 |
| 326 | 20240605 | 135200 | 1675202186 | 1463 | 1463 | 1463 | 1463 | 17 |
| 327 | 20240605 | 135100 | 1675177315 | 1462 | 1463 | 1463 | 1462 | 15 |
| 328 | 20240605 | 135000 | 1675155375 | 1462 | 1460 | 1462 | 1460 | 5093 |
| 329 | 20240605 | 134900 | 1667719593 | 1460 | 1459 | 1460 | 1459 | 4013 |
| 330 | 20240605 | 134800 | 1661862219 | 1459 | 1459 | 1459 | 1459 | 12 |
| 331 | 20240605 | 134700 | 1661844711 | 1459 | 1459 | 1459 | 1459 | 11 |
| 332 | 20240605 | 134600 | 1661828662 | 1459 | 1459 | 1459 | 1459 | 62 |
| 333 | 20240605 | 134500 | 1661738204 | 1459 | 1457 | 1459 | 1457 | 5236 |
| 334 | 20240605 | 134400 | 1654101499 | 1460 | 1460 | 1460 | 1460 | 0 |
| 335 | 20240605 | 134300 | 1654101499 | 1460 | 1460 | 1460 | 1460 | 1 |
| 336 | 20240605 | 134200 | 1654100039 | 1457 | 1457 | 1457 | 1457 | 1100 |
| 337 | 20240605 | 134100 | 1652497339 | 1465 | 1465 | 1465 | 1465 | 0 |
| 338 | 20240605 | 134000 | 1652497339 | 1465 | 1465 | 1465 | 1465 | 41 |
| 339 | 20240605 | 133900 | 1652437274 | 1465 | 1465 | 1465 | 1465 | 0 |
| 340 | 20240605 | 133800 | 1652437274 | 1465 | 1456 | 1465 | 1456 | 5006 |
| 341 | 20240605 | 133700 | 1645111848 | 1456 | 1456 | 1456 | 1456 | 2266 |
| 342 | 20240605 | 133600 | 1641812552 | 1456 | 1456 | 1456 | 1456 | 2325 |
| 343 | 20240605 | 133500 | 1638427352 | 1458 | 1457 | 1458 | 1456 | 6247 |
| 344 | 20240605 | 133400 | 1629328498 | 1458 | 1458 | 1458 | 1457 | 2651 |
| 345 | 20240605 | 133300 | 1625464340 | 1457 | 1458 | 1458 | 1457 | 1113 |
| 346 | 20240605 | 133200 | 1623842582 | 1458 | 1458 | 1458 | 1458 | 1288 |
| 347 | 20240605 | 133100 | 1621964678 | 1458 | 1458 | 1458 | 1458 | 52 |
| 348 | 20240605 | 133000 | 1621888862 | 1458 | 1458 | 1458 | 1458 | 1578 |
| 349 | 20240605 | 132900 | 1619588138 | 1458 | 1460 | 1460 | 1458 | 8910 |
| 350 | 20240605 | 132800 | 1606582519 | 1460 | 1462 | 1462 | 1460 | 1763 |
| 351 | 20240605 | 132700 | 1604006889 | 1462 | 1463 | 1463 | 1462 | 1538 |
| 352 | 20240605 | 132600 | 1601757929 | 1464 | 1465 | 1465 | 1464 | 19 |
| 353 | 20240605 | 132500 | 1601730106 | 1465 | 1465 | 1465 | 1465 | 1 |
| 354 | 20240605 | 132400 | 1601728641 | 1463 | 1464 | 1464 | 1463 | 1275 |
| 355 | 20240605 | 132300 | 1599862394 | 1464 | 1464 | 1464 | 1464 | 1000 |
| 356 | 20240605 | 132200 | 1598398394 | 1464 | 1465 | 1465 | 1464 | 550 |
| 357 | 20240605 | 132100 | 1597593171 | 1464 | 1464 | 1464 | 1464 | 0 |
| 358 | 20240605 | 132000 | 1597593171 | 1464 | 1464 | 1464 | 1464 | 955 |
| 359 | 20240605 | 131900 | 1596195051 | 1465 | 1466 | 1466 | 1465 | 6680 |
| 360 | 20240605 | 131800 | 1586404928 | 1467 | 1468 | 1468 | 1467 | 3548 |
| 361 | 20240605 | 131700 | 1581199995 | 1469 | 1469 | 1469 | 1469 | 420 |
| 362 | 20240605 | 131600 | 1580583015 | 1470 | 1471 | 1471 | 1470 | 49 |
| 363 | 20240605 | 131500 | 1580510946 | 1471 | 1471 | 1471 | 1471 | 20 |
| 364 | 20240605 | 131400 | 1580481526 | 1471 | 1470 | 1471 | 1470 | 1030 |
| 365 | 20240605 | 131300 | 1578966405 | 1470 | 1470 | 1471 | 1470 | 1871 |
| 366 | 20240605 | 131200 | 1576216025 | 1471 | 1471 | 1471 | 1471 | 1 |
| 367 | 20240605 | 131100 | 1576214554 | 1467 | 1467 | 1467 | 1467 | 240 |
| 368 | 20240605 | 131000 | 1575862474 | 1471 | 1471 | 1471 | 1471 | 3 |
| 369 | 20240605 | 130900 | 1575858061 | 1466 | 1467 | 1467 | 1466 | 573 |
| 370 | 20240605 | 130800 | 1575018033 | 1466 | 1469 | 1469 | 1466 | 1810 |
| 371 | 20240605 | 130700 | 1572364543 | 1466 | 1467 | 1467 | 1466 | 635 |
| 372 | 20240605 | 130600 | 1571433142 | 1467 | 1467 | 1467 | 1467 | 1338 |
| 373 | 20240605 | 130500 | 1569470296 | 1468 | 1467 | 1469 | 1467 | 71 |
| 374 | 20240605 | 130400 | 1569366061 | 1467 | 1469 | 1469 | 1467 | 693 |
| 375 | 20240605 | 130300 | 1568349304 | 1469 | 1469 | 1469 | 1469 | 870 |
| 376 | 20240605 | 130200 | 1567071274 | 1468 | 1468 | 1468 | 1468 | 0 |
| 377 | 20240605 | 130100 | 1567071274 | 1468 | 1468 | 1468 | 1468 | 49 |
| 378 | 20240605 | 130000 | 1566999342 | 1468 | 1467 | 1468 | 1467 | 298 |
| 379 | 20240605 | 125900 | 1566562170 | 1467 | 1469 | 1469 | 1466 | 5149 |
| 380 | 20240605 | 125800 | 1559008478 | 1469 | 1471 | 1471 | 1469 | 5735 |
| 381 | 20240605 | 125700 | 1550577472 | 1472 | 1472 | 1472 | 1472 | 0 |
| 382 | 20240605 | 125600 | 1550577472 | 1472 | 1472 | 1472 | 1472 | 17 |
| 383 | 20240605 | 125500 | 1550552448 | 1472 | 1472 | 1472 | 1472 | 123 |
| 384 | 20240605 | 125400 | 1550371392 | 1471 | 1472 | 1472 | 1471 | 300 |
| 385 | 20240605 | 125300 | 1549929992 | 1471 | 1471 | 1472 | 1471 | 55 |
| 386 | 20240605 | 125200 | 1549849076 | 1471 | 1471 | 1472 | 1471 | 1677 |
| 387 | 20240605 | 125100 | 1547382198 | 1471 | 1472 | 1472 | 1471 | 2070 |
| 388 | 20240605 | 125000 | 1544337226 | 1472 | 1472 | 1472 | 1472 | 29 |
| 389 | 20240605 | 124900 | 1544294538 | 1471 | 1471 | 1471 | 1471 | 534 |
| 390 | 20240605 | 124800 | 1543509024 | 1472 | 1472 | 1472 | 1472 | 2 |
| 391 | 20240605 | 124700 | 1543506080 | 1472 | 1473 | 1473 | 1472 | 1030 |
| 392 | 20240605 | 124600 | 1541989877 | 1473 | 1473 | 1474 | 1473 | 3171 |
| 393 | 20240605 | 124500 | 1537316281 | 1473 | 1473 | 1474 | 1473 | 71 |
| 394 | 20240605 | 124400 | 1537211694 | 1473 | 1472 | 1473 | 1472 | 1487 |
| 395 | 20240605 | 124300 | 1535022417 | 1472 | 1472 | 1472 | 1472 | 100 |
| 396 | 20240605 | 124200 | 1534875217 | 1473 | 1474 | 1474 | 1473 | 12089 |
| 397 | 20240605 | 124100 | 1517066178 | 1474 | 1474 | 1474 | 1474 | 0 |
| 398 | 20240605 | 124000 | 1517066178 | 1474 | 1476 | 1476 | 1474 | 1101 |
| 399 | 20240605 | 123900 | 1515442643 | 1476 | 1476 | 1476 | 1476 | 0 |
| 400 | 20240605 | 123800 | 1515442643 | 1476 | 1476 | 1476 | 1476 | 22 |
| 401 | 20240605 | 123700 | 1515410171 | 1477 | 1477 | 1477 | 1477 | 10 |
| 402 | 20240605 | 123600 | 1515395401 | 1478 | 1478 | 1478 | 1478 | 0 |
| 403 | 20240605 | 123500 | 1515395401 | 1478 | 1478 | 1478 | 1478 | 1 |
| 404 | 20240605 | 123400 | 1515393923 | 1479 | 1479 | 1479 | 1479 | 0 |
| 405 | 20240605 | 123300 | 1515393923 | 1479 | 1479 | 1479 | 1479 | 0 |
| 406 | 20240605 | 123200 | 1515393923 | 1479 | 1479 | 1479 | 1479 | 0 |
| 407 | 20240605 | 123100 | 1515393923 | 1479 | 1479 | 1479 | 1479 | 30 |
| 408 | 20240605 | 123000 | 1515349553 | 1479 | 1479 | 1479 | 1479 | 0 |
| 409 | 20240605 | 122900 | 1515349553 | 1479 | 1479 | 1479 | 1479 | 0 |
| 410 | 20240605 | 122800 | 1515349553 | 1479 | 1479 | 1479 | 1479 | 5 |
| 411 | 20240605 | 122700 | 1515342158 | 1475 | 1475 | 1475 | 1475 | 1 |
| 412 | 20240605 | 122600 | 1515340683 | 1479 | 1477 | 1479 | 1477 | 153 |
| 413 | 20240605 | 122500 | 1515114549 | 1474 | 1474 | 1474 | 1473 | 2299 |
| 414 | 20240605 | 122400 | 1511726243 | 1474 | 1474 | 1474 | 1474 | 1010 |
| 415 | 20240605 | 122300 | 1510237503 | 1474 | 1474 | 1474 | 1474 | 1030 |
| 416 | 20240605 | 122200 | 1508719283 | 1474 | 1474 | 1474 | 1474 | 38 |
| 417 | 20240605 | 122100 | 1508663271 | 1474 | 1473 | 1474 | 1473 | 4 |
| 418 | 20240605 | 122000 | 1508657377 | 1473 | 1473 | 1473 | 1473 | 0 |
| 419 | 20240605 | 121900 | 1508657377 | 1473 | 1473 | 1473 | 1473 | 0 |
| 420 | 20240605 | 121800 | 1508657377 | 1473 | 1473 | 1473 | 1473 | 0 |
| 421 | 20240605 | 121700 | 1508657377 | 1473 | 1473 | 1473 | 1473 | 99 |
| 422 | 20240605 | 121600 | 1508511550 | 1473 | 1473 | 1473 | 1473 | 0 |
| 423 | 20240605 | 121500 | 1508511550 | 1473 | 1474 | 1474 | 1473 | 3468 |
| 424 | 20240605 | 121400 | 1503402648 | 1473 | 1473 | 1473 | 1473 | 0 |
| 425 | 20240605 | 121300 | 1503402648 | 1473 | 1474 | 1474 | 1473 | 2527 |
| 426 | 20240605 | 121200 | 1499680198 | 1474 | 1474 | 1474 | 1474 | 1170 |
| 427 | 20240605 | 121100 | 1497955618 | 1474 | 1474 | 1474 | 1474 | 0 |
| 428 | 20240605 | 121000 | 1497955618 | 1474 | 1474 | 1474 | 1474 | 974 |
| 429 | 20240605 | 120900 | 1496519942 | 1474 | 1474 | 1474 | 1474 | 0 |
| 430 | 20240605 | 120800 | 1496519942 | 1474 | 1475 | 1475 | 1474 | 515 |
| 431 | 20240605 | 120700 | 1495760401 | 1475 | 1477 | 1477 | 1475 | 1724 |
| 432 | 20240605 | 120600 | 1493214801 | 1477 | 1478 | 1480 | 1477 | 4540 |
| 433 | 20240605 | 120500 | 1486497285 | 1477 | 1477 | 1477 | 1477 | 25 |
| 434 | 20240605 | 120400 | 1486460360 | 1477 | 1477 | 1477 | 1477 | 0 |
| 435 | 20240605 | 120300 | 1486460360 | 1477 | 1477 | 1477 | 1477 | 0 |
| 436 | 20240605 | 120200 | 1486460360 | 1477 | 1477 | 1477 | 1477 | 3 |
| 437 | 20240605 | 120100 | 1486455929 | 1477 | 1477 | 1477 | 1477 | 5 |
| 438 | 20240605 | 120000 | 1486448544 | 1476 | 1477 | 1477 | 1476 | 355 |
| 439 | 20240605 | 115900 | 1485924549 | 1478 | 1478 | 1478 | 1478 | 10 |
| 440 | 20240605 | 115800 | 1485909769 | 1478 | 1478 | 1478 | 1478 | 15 |
| 441 | 20240605 | 115700 | 1485887599 | 1478 | 1478 | 1478 | 1478 | 1 |
| 442 | 20240605 | 115600 | 1485886121 | 1478 | 1478 | 1478 | 1478 | 300 |
| 443 | 20240605 | 115500 | 1485442721 | 1478 | 1478 | 1478 | 1478 | 100 |
| 444 | 20240605 | 115400 | 1485294921 | 1478 | 1477 | 1478 | 1476 | 803 |
| 445 | 20240605 | 115300 | 1484108842 | 1476 | 1477 | 1477 | 1476 | 61 |
| 446 | 20240605 | 115200 | 1484018746 | 1478 | 1478 | 1478 | 1478 | 0 |
| 447 | 20240605 | 115100 | 1484018746 | 1478 | 1479 | 1479 | 1474 | 4972 |
| 448 | 20240605 | 115000 | 1476684639 | 1480 | 1480 | 1480 | 1480 | 2 |
| 449 | 20240605 | 114900 | 1476681679 | 1476 | 1480 | 1480 | 1476 | 4 |
| 450 | 20240605 | 114800 | 1476675767 | 1475 | 1475 | 1475 | 1475 | 0 |
| 451 | 20240605 | 114700 | 1476675767 | 1475 | 1480 | 1480 | 1475 | 126 |
| 452 | 20240605 | 114600 | 1476489892 | 1480 | 1480 | 1480 | 1480 | 400 |
| 453 | 20240605 | 114500 | 1475897892 | 1480 | 1476 | 1480 | 1476 | 1734 |
| 454 | 20240605 | 114400 | 1473336225 | 1476 | 1476 | 1476 | 1476 | 143 |
| 455 | 20240605 | 114300 | 1473125157 | 1476 | 1476 | 1476 | 1476 | 1 |
| 456 | 20240605 | 114200 | 1473123681 | 1475 | 1475 | 1475 | 1475 | 636 |
| 457 | 20240605 | 114100 | 1472185581 | 1475 | 1475 | 1475 | 1475 | 0 |
| 458 | 20240605 | 114000 | 1472185581 | 1475 | 1474 | 1475 | 1474 | 210 |
| 459 | 20240605 | 113900 | 1471875940 | 1474 | 1475 | 1475 | 1474 | 11 |
| 460 | 20240605 | 113800 | 1471859720 | 1475 | 1475 | 1475 | 1475 | 17 |
| 461 | 20240605 | 113700 | 1471834645 | 1475 | 1475 | 1475 | 1475 | 2 |
| 462 | 20240605 | 113600 | 1471831695 | 1474 | 1474 | 1474 | 1474 | 1 |
| 463 | 20240605 | 113500 | 1471830221 | 1475 | 1475 | 1475 | 1475 | 1020 |
| 464 | 20240605 | 113400 | 1470325721 | 1475 | 1475 | 1475 | 1475 | 214 |
| 465 | 20240605 | 113300 | 1470010071 | 1475 | 1475 | 1475 | 1475 | 2422 |
| 466 | 20240605 | 113200 | 1466437621 | 1475 | 1475 | 1475 | 1475 | 0 |
| 467 | 20240605 | 113100 | 1466437621 | 1475 | 1475 | 1475 | 1475 | 1 |
| 468 | 20240605 | 113000 | 1466436146 | 1475 | 1475 | 1475 | 1475 | 10 |
| 469 | 20240605 | 112900 | 1466421396 | 1475 | 1475 | 1475 | 1475 | 0 |
| 470 | 20240605 | 112800 | 1466421396 | 1475 | 1476 | 1476 | 1475 | 108 |
| 471 | 20240605 | 112700 | 1466261996 | 1475 | 1475 | 1475 | 1475 | 50 |
| 472 | 20240605 | 112600 | 1466188246 | 1476 | 1476 | 1476 | 1476 | 350 |
| 473 | 20240605 | 112500 | 1465671646 | 1476 | 1476 | 1476 | 1476 | 1 |
| 474 | 20240605 | 112400 | 1465670170 | 1476 | 1475 | 1476 | 1475 | 706 |
| 475 | 20240605 | 112300 | 1464628814 | 1474 | 1474 | 1474 | 1474 | 0 |
| 476 | 20240605 | 112200 | 1464628814 | 1474 | 1474 | 1474 | 1474 | 300 |
| 477 | 20240605 | 112100 | 1464186614 | 1474 | 1474 | 1474 | 1474 | 135 |
| 478 | 20240605 | 112000 | 1463987624 | 1475 | 1474 | 1475 | 1474 | 264 |
| 479 | 20240605 | 111900 | 1463598285 | 1475 | 1475 | 1475 | 1475 | 112 |
| 480 | 20240605 | 111800 | 1463433085 | 1475 | 1475 | 1475 | 1475 | 1564 |
| 481 | 20240605 | 111700 | 1461126185 | 1476 | 1475 | 1476 | 1475 | 523 |
| 482 | 20240605 | 111600 | 1460354759 | 1475 | 1475 | 1475 | 1475 | 2970 |
| 483 | 20240605 | 111500 | 1455974009 | 1475 | 1475 | 1475 | 1475 | 33 |
| 484 | 20240605 | 111400 | 1455925334 | 1475 | 1475 | 1475 | 1475 | 0 |
| 485 | 20240605 | 111300 | 1455925334 | 1475 | 1475 | 1475 | 1475 | 136 |
| 486 | 20240605 | 111200 | 1455724734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 487 | 20240605 | 111100 | 1455724734 | 1475 | 1477 | 1477 | 1475 | 1119 |
| 488 | 20240605 | 111000 | 1454073144 | 1477 | 1477 | 1477 | 1477 | 0 |
| 489 | 20240605 | 110900 | 1454073144 | 1477 | 1477 | 1477 | 1477 | 3 |
| 490 | 20240605 | 110800 | 1454068713 | 1476 | 1476 | 1476 | 1476 | 0 |
| 491 | 20240605 | 110700 | 1454068713 | 1476 | 1476 | 1476 | 1476 | 0 |
| 492 | 20240605 | 110600 | 1454068713 | 1476 | 1476 | 1476 | 1476 | 1021 |
| 493 | 20240605 | 110500 | 1452561717 | 1477 | 1477 | 1477 | 1477 | 100 |
| 494 | 20240605 | 110400 | 1452414017 | 1477 | 1477 | 1477 | 1477 | 14 |
| 495 | 20240605 | 110300 | 1452393339 | 1476 | 1477 | 1477 | 1476 | 635 |
| 496 | 20240605 | 110200 | 1451455445 | 1476 | 1476 | 1476 | 1476 | 2402 |
| 497 | 20240605 | 110100 | 1447910093 | 1476 | 1476 | 1476 | 1476 | 233 |
| 498 | 20240605 | 110000 | 1447566185 | 1476 | 1473 | 1476 | 1473 | 159 |
| 499 | 20240605 | 105900 | 1447331519 | 1476 | 1475 | 1476 | 1475 | 37 |
| 500 | 20240605 | 105800 | 1447276914 | 1475 | 1473 | 1475 | 1473 | 67 |
| 501 | 20240605 | 105700 | 1447178213 | 1473 | 1471 | 1473 | 1471 | 155 |
| 502 | 20240605 | 105600 | 1446950063 | 1470 | 1470 | 1470 | 1470 | 202 |
| 503 | 20240605 | 105500 | 1446653123 | 1470 | 1470 | 1470 | 1469 | 7269 |
| 504 | 20240605 | 105400 | 1435968693 | 1470 | 1472 | 1472 | 1470 | 3152 |
| 505 | 20240605 | 105300 | 1431333888 | 1472 | 1474 | 1474 | 1472 | 3411 |
| 506 | 20240605 | 105200 | 1426311842 | 1473 | 1474 | 1474 | 1473 | 78 |
| 507 | 20240605 | 105100 | 1426196892 | 1476 | 1475 | 1476 | 1474 | 630 |
| 508 | 20240605 | 105000 | 1425268237 | 1476 | 1475 | 1476 | 1475 | 9 |
| 509 | 20240605 | 104900 | 1425254959 | 1476 | 1477 | 1477 | 1476 | 81 |
| 510 | 20240605 | 104800 | 1425135397 | 1477 | 1478 | 1478 | 1477 | 133 |
| 511 | 20240605 | 104700 | 1424938954 | 1479 | 1480 | 1480 | 1479 | 688 |
| 512 | 20240605 | 104600 | 1423920715 | 1480 | 1477 | 1480 | 1472 | 2188 |
| 513 | 20240605 | 104500 | 1420699441 | 1477 | 1472 | 1477 | 1472 | 1530 |
| 514 | 20240605 | 104400 | 1418444096 | 1472 | 1472 | 1472 | 1472 | 529 |
| 515 | 20240605 | 104300 | 1417665408 | 1471 | 1471 | 1471 | 1471 | 717 |
| 516 | 20240605 | 104200 | 1416610701 | 1471 | 1470 | 1471 | 1470 | 649 |
| 517 | 20240605 | 104100 | 1415656661 | 1469 | 1469 | 1469 | 1469 | 96 |
| 518 | 20240605 | 104000 | 1415515637 | 1469 | 1468 | 1469 | 1467 | 3659 |
| 519 | 20240605 | 103900 | 1410143566 | 1469 | 1469 | 1469 | 1469 | 413 |
| 520 | 20240605 | 103800 | 1409536869 | 1469 | 1469 | 1469 | 1469 | 71 |
| 521 | 20240605 | 103700 | 1409432570 | 1469 | 1468 | 1469 | 1466 | 2289 |
| 522 | 20240605 | 103600 | 1406072336 | 1468 | 1464 | 1468 | 1464 | 15431 |
| 523 | 20240605 | 103500 | 1383467225 | 1464 | 1472 | 1472 | 1464 | 11020 |
| 524 | 20240605 | 103400 | 1367313239 | 1469 | 1469 | 1469 | 1469 | 102 |
| 525 | 20240605 | 103300 | 1367163401 | 1469 | 1470 | 1470 | 1469 | 1300 |
| 526 | 20240605 | 103200 | 1365253585 | 1471 | 1471 | 1471 | 1470 | 431 |
| 527 | 20240605 | 103100 | 1364619895 | 1472 | 1474 | 1474 | 1472 | 423 |
| 528 | 20240605 | 103000 | 1363997217 | 1472 | 1472 | 1472 | 1470 | 8563 |
| 529 | 20240605 | 102900 | 1351403232 | 1471 | 1472 | 1472 | 1471 | 504 |
| 530 | 20240605 | 102800 | 1350661345 | 1472 | 1471 | 1472 | 1471 | 1143 |
| 531 | 20240605 | 102700 | 1348979972 | 1471 | 1471 | 1471 | 1471 | 5 |
| 532 | 20240605 | 102600 | 1348972617 | 1471 | 1471 | 1471 | 1471 | 4843 |
| 533 | 20240605 | 102500 | 1341848564 | 1471 | 1471 | 1472 | 1471 | 1140 |
| 534 | 20240605 | 102400 | 1340171422 | 1470 | 1473 | 1473 | 1470 | 23546 |
| 535 | 20240605 | 102300 | 1305545426 | 1473 | 1472 | 1473 | 1472 | 8267 |
| 536 | 20240605 | 102200 | 1293373509 | 1473 | 1473 | 1473 | 1473 | 2653 |
| 537 | 20240605 | 102100 | 1289465640 | 1473 | 1475 | 1475 | 1473 | 8107 |
| 538 | 20240605 | 102000 | 1277513531 | 1475 | 1475 | 1475 | 1474 | 404 |
| 539 | 20240605 | 101900 | 1276917691 | 1475 | 1475 | 1475 | 1475 | 712 |
| 540 | 20240605 | 101800 | 1275867491 | 1475 | 1474 | 1475 | 1474 | 210 |
| 541 | 20240605 | 101700 | 1275557746 | 1474 | 1475 | 1475 | 1474 | 1852 |
| 542 | 20240605 | 101600 | 1272827546 | 1474 | 1474 | 1474 | 1474 | 510 |
| 543 | 20240605 | 101500 | 1272075806 | 1474 | 1475 | 1476 | 1474 | 2257 |
| 544 | 20240605 | 101400 | 1268748500 | 1475 | 1477 | 1477 | 1475 | 121 |
| 545 | 20240605 | 101300 | 1268570000 | 1475 | 1476 | 1477 | 1475 | 1911 |
| 546 | 20240605 | 101200 | 1265750568 | 1476 | 1476 | 1476 | 1475 | 619 |
| 547 | 20240605 | 101100 | 1264836987 | 1476 | 1478 | 1478 | 1476 | 1691 |
| 548 | 20240605 | 101000 | 1262340449 | 1478 | 1475 | 1478 | 1475 | 1095 |
| 549 | 20240605 | 100900 | 1260724240 | 1476 | 1477 | 1477 | 1476 | 1253 |
| 550 | 20240605 | 100800 | 1258874811 | 1477 | 1477 | 1477 | 1477 | 25 |
| 551 | 20240605 | 100700 | 1258837886 | 1477 | 1476 | 1477 | 1476 | 300 |
| 552 | 20240605 | 100600 | 1258395080 | 1476 | 1474 | 1476 | 1474 | 3729 |
| 553 | 20240605 | 100500 | 1252898512 | 1474 | 1474 | 1476 | 1474 | 1371 |
| 554 | 20240605 | 100400 | 1250877656 | 1474 | 1473 | 1474 | 1473 | 3134 |
| 555 | 20240605 | 100300 | 1246261272 | 1473 | 1474 | 1476 | 1473 | 4519 |
| 556 | 20240605 | 100200 | 1239601521 | 1476 | 1476 | 1476 | 1476 | 266 |
| 557 | 20240605 | 100100 | 1239208905 | 1476 | 1478 | 1478 | 1476 | 33 |
| 558 | 20240605 | 100000 | 1239160157 | 1478 | 1478 | 1478 | 1478 | 102 |
| 559 | 20240605 | 095900 | 1239009401 | 1478 | 1474 | 1478 | 1474 | 557 |
| 560 | 20240605 | 095800 | 1238188363 | 1478 | 1478 | 1478 | 1474 | 2963 |
| 561 | 20240605 | 095700 | 1233814139 | 1478 | 1476 | 1478 | 1476 | 1426 |
| 562 | 20240605 | 095600 | 1231709251 | 1474 | 1475 | 1476 | 1473 | 8699 |
| 563 | 20240605 | 095500 | 1218885444 | 1476 | 1479 | 1479 | 1476 | 129 |
| 564 | 20240605 | 095400 | 1218694840 | 1479 | 1476 | 1479 | 1475 | 3331 |
| 565 | 20240605 | 095300 | 1213777977 | 1476 | 1480 | 1480 | 1475 | 3740 |
| 566 | 20240605 | 095200 | 1208254258 | 1480 | 1482 | 1482 | 1480 | 11055 |
| 567 | 20240605 | 095100 | 1191889946 | 1483 | 1481 | 1489 | 1481 | 4464 |
| 568 | 20240605 | 095000 | 1185264887 | 1483 | 1481 | 1484 | 1480 | 24290 |
| 569 | 20240605 | 094900 | 1149295567 | 1482 | 1485 | 1490 | 1482 | 7502 |
| 570 | 20240605 | 094800 | 1138172424 | 1490 | 1487 | 1490 | 1487 | 4559 |
| 571 | 20240605 | 094700 | 1131389077 | 1487 | 1483 | 1487 | 1482 | 957 |
| 572 | 20240605 | 094600 | 1129969232 | 1485 | 1481 | 1485 | 1481 | 284 |
| 573 | 20240605 | 094500 | 1129548426 | 1481 | 1481 | 1483 | 1481 | 3236 |
| 574 | 20240605 | 094400 | 1124755870 | 1481 | 1486 | 1486 | 1481 | 16072 |
| 575 | 20240605 | 094300 | 1100918075 | 1484 | 1487 | 1488 | 1484 | 12976 |
| 576 | 20240605 | 094200 | 1081638397 | 1488 | 1488 | 1488 | 1486 | 6334 |
| 577 | 20240605 | 094100 | 1072221179 | 1487 | 1488 | 1488 | 1487 | 2448 |
| 578 | 20240605 | 094000 | 1068580979 | 1488 | 1488 | 1488 | 1487 | 2402 |
| 579 | 20240605 | 093900 | 1065007132 | 1487 | 1489 | 1489 | 1487 | 2523 |
| 580 | 20240605 | 093800 | 1061252790 | 1489 | 1492 | 1493 | 1489 | 4578 |
| 581 | 20240605 | 093700 | 1054432292 | 1493 | 1489 | 1494 | 1489 | 1182 |
| 582 | 20240605 | 093600 | 1052672133 | 1489 | 1495 | 1495 | 1489 | 25406 |
| 583 | 20240605 | 093500 | 1014766318 | 1495 | 1495 | 1495 | 1494 | 2785 |
| 584 | 20240605 | 093400 | 1010605283 | 1495 | 1495 | 1495 | 1494 | 10098 |
| 585 | 20240605 | 093300 | 995518399 | 1495 | 1497 | 1497 | 1495 | 9386 |
| 586 | 20240605 | 093200 | 981482328 | 1496 | 1499 | 1500 | 1496 | 6158 |
| 587 | 20240605 | 093100 | 972259561 | 1500 | 1504 | 1504 | 1500 | 3155 |
| 588 | 20240605 | 093000 | 967524245 | 1504 | 1500 | 1504 | 1500 | 930 |
| 589 | 20240605 | 092900 | 966128841 | 1500 | 1505 | 1505 | 1500 | 6790 |
| 590 | 20240605 | 092800 | 955922975 | 1505 | 1503 | 1505 | 1503 | 3223 |
| 591 | 20240605 | 092700 | 951075803 | 1503 | 1503 | 1504 | 1502 | 4190 |
| 592 | 20240605 | 092600 | 944775340 | 1501 | 1500 | 1502 | 1500 | 3189 |
| 593 | 20240605 | 092500 | 939990131 | 1499 | 1498 | 1499 | 1498 | 6700 |
| 594 | 20240605 | 092400 | 929949882 | 1498 | 1500 | 1500 | 1498 | 5050 |
| 595 | 20240605 | 092300 | 922377120 | 1500 | 1501 | 1503 | 1500 | 3641 |
| 596 | 20240605 | 092200 | 916913838 | 1501 | 1501 | 1504 | 1501 | 8449 |
| 597 | 20240605 | 092100 | 904222462 | 1504 | 1508 | 1508 | 1500 | 27814 |
| 598 | 20240605 | 092000 | 862434730 | 1507 | 1509 | 1509 | 1507 | 8247 |
| 599 | 20240605 | 091900 | 849996937 | 1509 | 1503 | 1509 | 1502 | 32546 |
| 600 | 20240605 | 091800 | 801012267 | 1503 | 1500 | 1504 | 1500 | 9048 |
| 601 | 20240605 | 091700 | 787413182 | 1500 | 1493 | 1502 | 1493 | 15881 |
| 602 | 20240605 | 091600 | 763589815 | 1494 | 1496 | 1496 | 1493 | 4324 |
| 603 | 20240605 | 091500 | 757128438 | 1499 | 1502 | 1503 | 1496 | 9730 |
| 604 | 20240605 | 091400 | 742541346 | 1503 | 1499 | 1503 | 1498 | 6289 |
| 605 | 20240605 | 091300 | 733112645 | 1494 | 1490 | 1500 | 1490 | 8692 |
| 606 | 20240605 | 091200 | 720110878 | 1491 | 1486 | 1491 | 1484 | 5983 |
| 607 | 20240605 | 091100 | 711218331 | 1486 | 1494 | 1494 | 1483 | 22014 |
| 608 | 20240605 | 091000 | 678460453 | 1492 | 1505 | 1505 | 1492 | 30110 |
| 609 | 20240605 | 090900 | 633385063 | 1505 | 1507 | 1509 | 1503 | 29573 |
| 610 | 20240605 | 090800 | 588808458 | 1507 | 1497 | 1507 | 1489 | 24170 |
| 611 | 20240605 | 090700 | 552535528 | 1498 | 1504 | 1506 | 1494 | 51258 |
| 612 | 20240605 | 090600 | 475635393 | 1505 | 1501 | 1507 | 1501 | 12101 |
| 613 | 20240605 | 090500 | 457452984 | 1500 | 1511 | 1513 | 1500 | 46164 |
| 614 | 20240605 | 090400 | 388026251 | 1510 | 1517 | 1517 | 1508 | 17301 |
| 615 | 20240605 | 090300 | 361859725 | 1517 | 1521 | 1521 | 1506 | 25928 |
| 616 | 20240605 | 090200 | 322560959 | 1519 | 1515 | 1521 | 1499 | 77127 |
| 617 | 20240605 | 090100 | 205604698 | 1510 | 1484 | 1526 | 1483 | 88475 |
| 618 | 20240605 | 090000 | 72921147 | 1471 | 1481 | 1489 | 1471 | 49196 |