28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 183800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 2561 |
| 3 | 20240618 | 183700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 4 | 20240618 | 183600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 5 | 20240618 | 183500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 6 | 20240618 | 183400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 7 | 20240618 | 183300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 8 | 20240618 | 183200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 9 | 20240618 | 183100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 10 | 20240618 | 183000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 11 | 20240618 | 182900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 12 | 20240618 | 182800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 13 | 20240618 | 182700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 14 | 20240618 | 182600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 15 | 20240618 | 182500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 16 | 20240618 | 182400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 17 | 20240618 | 182300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 18 | 20240618 | 182200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 19 | 20240618 | 182100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 20 | 20240618 | 182000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 21 | 20240618 | 181900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 22 | 20240618 | 181800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 23 | 20240618 | 181700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 24 | 20240618 | 181600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 25 | 20240618 | 181500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 26 | 20240618 | 181400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 27 | 20240618 | 181300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 28 | 20240618 | 181200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 29 | 20240618 | 181100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 30 | 20240618 | 181000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 31 | 20240618 | 180900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 32 | 20240618 | 180800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 2561 |
| 33 | 20240618 | 180700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 34 | 20240618 | 180600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 35 | 20240618 | 180500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 36 | 20240618 | 180400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 37 | 20240618 | 180300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 38 | 20240618 | 180200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 39 | 20240618 | 180100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 40 | 20240618 | 180000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 41 | 20240618 | 175900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 42 | 20240618 | 175800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 43 | 20240618 | 175700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 44 | 20240618 | 175600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 45 | 20240618 | 175500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 46 | 20240618 | 175400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 47 | 20240618 | 175300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 48 | 20240618 | 175200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 49 | 20240618 | 175100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 50 | 20240618 | 175000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 51 | 20240618 | 174900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 52 | 20240618 | 174800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 53 | 20240618 | 174700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 54 | 20240618 | 174600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 55 | 20240618 | 174500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 56 | 20240618 | 174400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 57 | 20240618 | 174300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 58 | 20240618 | 174200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 59 | 20240618 | 174100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 60 | 20240618 | 174000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 61 | 20240618 | 173900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 62 | 20240618 | 173800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 2561 |
| 63 | 20240618 | 173700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 64 | 20240618 | 173600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 65 | 20240618 | 173500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 66 | 20240618 | 173400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 67 | 20240618 | 173300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 68 | 20240618 | 173200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 69 | 20240618 | 173100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 70 | 20240618 | 173000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 71 | 20240618 | 172900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 72 | 20240618 | 172800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 73 | 20240618 | 172700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 74 | 20240618 | 172600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 75 | 20240618 | 172500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 76 | 20240618 | 172400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 77 | 20240618 | 172300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 78 | 20240618 | 172200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 79 | 20240618 | 172100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 80 | 20240618 | 172000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 81 | 20240618 | 171900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 82 | 20240618 | 171800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 83 | 20240618 | 171700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 84 | 20240618 | 171600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 85 | 20240618 | 171500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 86 | 20240618 | 171400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 87 | 20240618 | 171300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 88 | 20240618 | 171200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 89 | 20240618 | 171100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 90 | 20240618 | 171000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 91 | 20240618 | 170900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 92 | 20240618 | 170800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 2561 |
| 93 | 20240618 | 170700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 94 | 20240618 | 170600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 95 | 20240618 | 170500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 96 | 20240618 | 170400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 97 | 20240618 | 170300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 98 | 20240618 | 170200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 99 | 20240618 | 170100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 100 | 20240618 | 170000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 101 | 20240618 | 165900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 102 | 20240618 | 165800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 103 | 20240618 | 165700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 104 | 20240618 | 165600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 105 | 20240618 | 165500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 106 | 20240618 | 165400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 107 | 20240618 | 165300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 108 | 20240618 | 165200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 109 | 20240618 | 165100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 110 | 20240618 | 165000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 111 | 20240618 | 164900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 112 | 20240618 | 164800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 113 | 20240618 | 164700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 114 | 20240618 | 164600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 115 | 20240618 | 164500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 116 | 20240618 | 164400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 117 | 20240618 | 164300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 118 | 20240618 | 164200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 119 | 20240618 | 164100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 120 | 20240618 | 164000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 121 | 20240618 | 163900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 122 | 20240618 | 163800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 2561 |
| 123 | 20240618 | 163700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 124 | 20240618 | 163600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 125 | 20240618 | 163500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 126 | 20240618 | 163400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 127 | 20240618 | 163300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 128 | 20240618 | 163200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 129 | 20240618 | 163100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 130 | 20240618 | 163000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 131 | 20240618 | 162900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 132 | 20240618 | 162800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 133 | 20240618 | 162700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 134 | 20240618 | 162600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 135 | 20240618 | 162500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 136 | 20240618 | 162400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 137 | 20240618 | 162300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 138 | 20240618 | 162200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 139 | 20240618 | 162100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 140 | 20240618 | 162000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 141 | 20240618 | 161900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 142 | 20240618 | 161800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 143 | 20240618 | 161700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 144 | 20240618 | 161600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 145 | 20240618 | 161500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 146 | 20240618 | 161400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 147 | 20240618 | 161300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 148 | 20240618 | 161200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 149 | 20240618 | 161100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 150 | 20240618 | 161000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 151 | 20240618 | 160900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 152 | 20240618 | 160800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 2561 |
| 153 | 20240618 | 160700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 154 | 20240618 | 160600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 155 | 20240618 | 160500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 156 | 20240618 | 160400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 157 | 20240618 | 160300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 158 | 20240618 | 160200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 159 | 20240618 | 160100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 160 | 20240618 | 160000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 161 | 20240618 | 155900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 162 | 20240618 | 155800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 163 | 20240618 | 155700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 164 | 20240618 | 155600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 165 | 20240618 | 155500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 166 | 20240618 | 155400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 167 | 20240618 | 155300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 168 | 20240618 | 155200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 169 | 20240618 | 155100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 170 | 20240618 | 155000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 171 | 20240618 | 154900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 172 | 20240618 | 154800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 173 | 20240618 | 154700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 174 | 20240618 | 154600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 175 | 20240618 | 154500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 176 | 20240618 | 154400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 177 | 20240618 | 154300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 178 | 20240618 | 154200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 179 | 20240618 | 154100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 180 | 20240618 | 154000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 181 | 20240618 | 153900 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 182 | 20240618 | 153800 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 2561 |
| 183 | 20240618 | 153700 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 184 | 20240618 | 153600 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 185 | 20240618 | 153500 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 186 | 20240618 | 153400 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 187 | 20240618 | 153300 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 188 | 20240618 | 153200 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 189 | 20240618 | 153100 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 0 |
| 190 | 20240618 | 153000 | 1552072737 | 1359 | 1359 | 1359 | 1359 | 2561 |
| 191 | 20240618 | 152900 | 1548592338 | 1359 | 1359 | 1359 | 1359 | 0 |
| 192 | 20240618 | 152800 | 1548592338 | 1359 | 1359 | 1359 | 1359 | 0 |
| 193 | 20240618 | 152700 | 1548592338 | 1359 | 1359 | 1359 | 1359 | 0 |
| 194 | 20240618 | 152600 | 1548592338 | 1359 | 1359 | 1359 | 1359 | 0 |
| 195 | 20240618 | 152500 | 1548592338 | 1359 | 1359 | 1359 | 1359 | 0 |
| 196 | 20240618 | 152400 | 1548592338 | 1359 | 1359 | 1359 | 1359 | 0 |
| 197 | 20240618 | 152300 | 1548592338 | 1359 | 1359 | 1359 | 1359 | 0 |
| 198 | 20240618 | 152200 | 1548592338 | 1359 | 1359 | 1359 | 1359 | 0 |
| 199 | 20240618 | 152100 | 1548592338 | 1359 | 1359 | 1359 | 1359 | 0 |
| 200 | 20240618 | 152000 | 1548592338 | 1359 | 1359 | 1359 | 1359 | 0 |
| 201 | 20240618 | 151900 | 1548592338 | 1359 | 1359 | 1359 | 1359 | 225 |
| 202 | 20240618 | 151800 | 1548286563 | 1359 | 1359 | 1359 | 1359 | 0 |
| 203 | 20240618 | 151700 | 1548286563 | 1359 | 1359 | 1359 | 1359 | 4650 |
| 204 | 20240618 | 151600 | 1541967213 | 1360 | 1361 | 1361 | 1360 | 1028 |
| 205 | 20240618 | 151500 | 1540569116 | 1360 | 1360 | 1361 | 1360 | 320 |
| 206 | 20240618 | 151400 | 1540133896 | 1360 | 1360 | 1361 | 1360 | 773 |
| 207 | 20240618 | 151300 | 1539082593 | 1360 | 1360 | 1360 | 1360 | 249 |
| 208 | 20240618 | 151200 | 1538743953 | 1359 | 1359 | 1359 | 1359 | 0 |
| 209 | 20240618 | 151100 | 1538743953 | 1359 | 1359 | 1359 | 1359 | 1001 |
| 210 | 20240618 | 151000 | 1537383594 | 1359 | 1359 | 1359 | 1359 | 500 |
| 211 | 20240618 | 150900 | 1536704094 | 1360 | 1360 | 1360 | 1360 | 2884 |
| 212 | 20240618 | 150800 | 1532781854 | 1360 | 1360 | 1360 | 1360 | 2080 |
| 213 | 20240618 | 150700 | 1529953054 | 1360 | 1360 | 1360 | 1360 | 96 |
| 214 | 20240618 | 150600 | 1529822494 | 1360 | 1360 | 1360 | 1360 | 5 |
| 215 | 20240618 | 150500 | 1529815694 | 1361 | 1361 | 1361 | 1361 | 70 |
| 216 | 20240618 | 150400 | 1529720424 | 1361 | 1361 | 1361 | 1361 | 0 |
| 217 | 20240618 | 150300 | 1529720424 | 1361 | 1361 | 1361 | 1361 | 45 |
| 218 | 20240618 | 150200 | 1529659179 | 1361 | 1359 | 1361 | 1359 | 141 |
| 219 | 20240618 | 150100 | 1529467558 | 1359 | 1357 | 1360 | 1357 | 10057 |
| 220 | 20240618 | 150000 | 1515800327 | 1359 | 1359 | 1359 | 1359 | 100 |
| 221 | 20240618 | 145900 | 1515664427 | 1359 | 1359 | 1359 | 1359 | 100 |
| 222 | 20240618 | 145800 | 1515528527 | 1359 | 1359 | 1359 | 1359 | 0 |
| 223 | 20240618 | 145700 | 1515528527 | 1359 | 1359 | 1359 | 1359 | 1 |
| 224 | 20240618 | 145600 | 1515527168 | 1358 | 1358 | 1358 | 1358 | 50 |
| 225 | 20240618 | 145500 | 1515459268 | 1358 | 1359 | 1359 | 1356 | 2297 |
| 226 | 20240618 | 145400 | 1512341436 | 1356 | 1358 | 1358 | 1356 | 5781 |
| 227 | 20240618 | 145300 | 1504496457 | 1359 | 1359 | 1359 | 1359 | 1033 |
| 228 | 20240618 | 145200 | 1503092610 | 1359 | 1359 | 1359 | 1359 | 430 |
| 229 | 20240618 | 145100 | 1502508240 | 1360 | 1360 | 1360 | 1360 | 1008 |
| 230 | 20240618 | 145000 | 1501137360 | 1360 | 1360 | 1360 | 1360 | 0 |
| 231 | 20240618 | 144900 | 1501137360 | 1360 | 1360 | 1360 | 1360 | 1774 |
| 232 | 20240618 | 144800 | 1498724720 | 1360 | 1360 | 1360 | 1360 | 0 |
| 233 | 20240618 | 144700 | 1498724720 | 1360 | 1360 | 1360 | 1360 | 0 |
| 234 | 20240618 | 144600 | 1498724720 | 1360 | 1360 | 1360 | 1360 | 55 |
| 235 | 20240618 | 144500 | 1498649920 | 1360 | 1360 | 1360 | 1360 | 54 |
| 236 | 20240618 | 144400 | 1498576480 | 1360 | 1360 | 1360 | 1360 | 15 |
| 237 | 20240618 | 144300 | 1498556080 | 1362 | 1362 | 1362 | 1362 | 0 |
| 238 | 20240618 | 144200 | 1498556080 | 1362 | 1361 | 1362 | 1361 | 1020 |
| 239 | 20240618 | 144100 | 1497166869 | 1362 | 1360 | 1362 | 1360 | 106 |
| 240 | 20240618 | 144000 | 1497022547 | 1360 | 1361 | 1361 | 1360 | 40 |
| 241 | 20240618 | 143900 | 1496968142 | 1361 | 1361 | 1361 | 1361 | 29 |
| 242 | 20240618 | 143800 | 1496928673 | 1360 | 1360 | 1360 | 1360 | 16 |
| 243 | 20240618 | 143700 | 1496906913 | 1360 | 1360 | 1360 | 1360 | 9 |
| 244 | 20240618 | 143600 | 1496894673 | 1360 | 1360 | 1360 | 1360 | 350 |
| 245 | 20240618 | 143500 | 1496418673 | 1360 | 1358 | 1360 | 1358 | 3806 |
| 246 | 20240618 | 143400 | 1491242515 | 1357 | 1357 | 1357 | 1357 | 24837 |
| 247 | 20240618 | 143300 | 1457538706 | 1357 | 1357 | 1357 | 1357 | 2 |
| 248 | 20240618 | 143200 | 1457535992 | 1356 | 1356 | 1356 | 1356 | 0 |
| 249 | 20240618 | 143100 | 1457535992 | 1356 | 1356 | 1356 | 1356 | 0 |
| 250 | 20240618 | 143000 | 1457535992 | 1356 | 1357 | 1357 | 1356 | 1076 |
| 251 | 20240618 | 142900 | 1456075936 | 1357 | 1357 | 1357 | 1357 | 31 |
| 252 | 20240618 | 142800 | 1456033869 | 1356 | 1357 | 1357 | 1356 | 5485 |
| 253 | 20240618 | 142700 | 1448590955 | 1357 | 1357 | 1357 | 1357 | 10110 |
| 254 | 20240618 | 142600 | 1434871685 | 1354 | 1354 | 1354 | 1354 | 0 |
| 255 | 20240618 | 142500 | 1434871685 | 1354 | 1354 | 1354 | 1354 | 756 |
| 256 | 20240618 | 142400 | 1433848061 | 1353 | 1353 | 1353 | 1353 | 193 |
| 257 | 20240618 | 142300 | 1433586932 | 1350 | 1350 | 1350 | 1350 | 0 |
| 258 | 20240618 | 142200 | 1433586932 | 1350 | 1353 | 1353 | 1350 | 40 |
| 259 | 20240618 | 142100 | 1433532872 | 1354 | 1354 | 1354 | 1354 | 50 |
| 260 | 20240618 | 142000 | 1433465172 | 1354 | 1353 | 1354 | 1353 | 15 |
| 261 | 20240618 | 141900 | 1433444863 | 1352 | 1352 | 1352 | 1352 | 1 |
| 262 | 20240618 | 141800 | 1433443511 | 1352 | 1352 | 1352 | 1352 | 0 |
| 263 | 20240618 | 141700 | 1433443511 | 1352 | 1352 | 1352 | 1352 | 1 |
| 264 | 20240618 | 141600 | 1433442159 | 1348 | 1348 | 1348 | 1348 | 0 |
| 265 | 20240618 | 141500 | 1433442159 | 1348 | 1348 | 1348 | 1348 | 9 |
| 266 | 20240618 | 141400 | 1433430027 | 1348 | 1350 | 1350 | 1348 | 1326 |
| 267 | 20240618 | 141300 | 1431640513 | 1350 | 1350 | 1350 | 1350 | 156 |
| 268 | 20240618 | 141200 | 1431429913 | 1350 | 1348 | 1350 | 1348 | 928 |
| 269 | 20240618 | 141100 | 1430178967 | 1348 | 1348 | 1348 | 1348 | 1000 |
| 270 | 20240618 | 141000 | 1428830967 | 1348 | 1346 | 1348 | 1346 | 2016 |
| 271 | 20240618 | 140900 | 1426117399 | 1348 | 1348 | 1348 | 1348 | 0 |
| 272 | 20240618 | 140800 | 1426117399 | 1348 | 1348 | 1348 | 1348 | 32 |
| 273 | 20240618 | 140700 | 1426074263 | 1348 | 1349 | 1349 | 1348 | 106 |
| 274 | 20240618 | 140600 | 1425931274 | 1349 | 1349 | 1349 | 1349 | 2 |
| 275 | 20240618 | 140500 | 1425928576 | 1348 | 1348 | 1348 | 1348 | 502 |
| 276 | 20240618 | 140400 | 1425251880 | 1348 | 1343 | 1349 | 1340 | 7606 |
| 277 | 20240618 | 140300 | 1415024256 | 1343 | 1343 | 1343 | 1343 | 2836 |
| 278 | 20240618 | 140200 | 1411215508 | 1343 | 1343 | 1343 | 1343 | 500 |
| 279 | 20240618 | 140100 | 1410544008 | 1343 | 1343 | 1343 | 1343 | 1000 |
| 280 | 20240618 | 140000 | 1409201008 | 1343 | 1344 | 1344 | 1340 | 1390 |
| 281 | 20240618 | 135900 | 1407335779 | 1343 | 1343 | 1343 | 1343 | 340 |
| 282 | 20240618 | 135800 | 1406879159 | 1343 | 1343 | 1343 | 1343 | 102 |
| 283 | 20240618 | 135700 | 1406742173 | 1343 | 1343 | 1343 | 1343 | 58 |
| 284 | 20240618 | 135600 | 1406664279 | 1340 | 1342 | 1343 | 1340 | 1114 |
| 285 | 20240618 | 135500 | 1405169136 | 1340 | 1340 | 1340 | 1340 | 0 |
| 286 | 20240618 | 135400 | 1405169136 | 1340 | 1340 | 1340 | 1340 | 2 |
| 287 | 20240618 | 135300 | 1405166456 | 1340 | 1340 | 1340 | 1340 | 359 |
| 288 | 20240618 | 135200 | 1404685396 | 1340 | 1339 | 1340 | 1339 | 542 |
| 289 | 20240618 | 135100 | 1403959158 | 1338 | 1338 | 1338 | 1338 | 0 |
| 290 | 20240618 | 135000 | 1403959158 | 1338 | 1338 | 1338 | 1338 | 0 |
| 291 | 20240618 | 134900 | 1403959158 | 1338 | 1338 | 1338 | 1338 | 2519 |
| 292 | 20240618 | 134800 | 1400588736 | 1336 | 1338 | 1338 | 1336 | 912 |
| 293 | 20240618 | 134700 | 1399370024 | 1338 | 1338 | 1338 | 1338 | 2 |
| 294 | 20240618 | 134600 | 1399367348 | 1339 | 1339 | 1339 | 1339 | 1198 |
| 295 | 20240618 | 134500 | 1397763226 | 1340 | 1340 | 1340 | 1340 | 153 |
| 296 | 20240618 | 134400 | 1397558206 | 1340 | 1340 | 1340 | 1340 | 3 |
| 297 | 20240618 | 134300 | 1397554186 | 1339 | 1338 | 1339 | 1338 | 3802 |
| 298 | 20240618 | 134200 | 1392463370 | 1339 | 1337 | 1339 | 1337 | 68 |
| 299 | 20240618 | 134100 | 1392372434 | 1337 | 1337 | 1337 | 1337 | 0 |
| 300 | 20240618 | 134000 | 1392372434 | 1337 | 1337 | 1337 | 1337 | 0 |
| 301 | 20240618 | 133900 | 1392372434 | 1337 | 1337 | 1337 | 1337 | 0 |
| 302 | 20240618 | 133800 | 1392372434 | 1337 | 1337 | 1337 | 1337 | 0 |
| 303 | 20240618 | 133700 | 1392372434 | 1337 | 1338 | 1338 | 1337 | 7918 |
| 304 | 20240618 | 133600 | 1381778151 | 1338 | 1338 | 1338 | 1338 | 4249 |
| 305 | 20240618 | 133500 | 1376092989 | 1338 | 1338 | 1338 | 1338 | 3001 |
| 306 | 20240618 | 133400 | 1372077651 | 1342 | 1342 | 1342 | 1342 | 15 |
| 307 | 20240618 | 133300 | 1372057521 | 1338 | 1338 | 1338 | 1338 | 0 |
| 308 | 20240618 | 133200 | 1372057521 | 1338 | 1339 | 1339 | 1338 | 1014 |
| 309 | 20240618 | 133100 | 1370699788 | 1339 | 1339 | 1339 | 1339 | 1 |
| 310 | 20240618 | 133000 | 1370698449 | 1342 | 1342 | 1342 | 1342 | 0 |
| 311 | 20240618 | 132900 | 1370698449 | 1342 | 1342 | 1342 | 1342 | 5 |
| 312 | 20240618 | 132800 | 1370691739 | 1338 | 1338 | 1338 | 1338 | 505 |
| 313 | 20240618 | 132700 | 1370016049 | 1339 | 1339 | 1339 | 1339 | 1 |
| 314 | 20240618 | 132600 | 1370014710 | 1342 | 1342 | 1342 | 1342 | 0 |
| 315 | 20240618 | 132500 | 1370014710 | 1342 | 1342 | 1342 | 1342 | 0 |
| 316 | 20240618 | 132400 | 1370014710 | 1342 | 1342 | 1342 | 1342 | 1 |
| 317 | 20240618 | 132300 | 1370013368 | 1338 | 1338 | 1338 | 1338 | 0 |
| 318 | 20240618 | 132200 | 1370013368 | 1338 | 1338 | 1338 | 1338 | 750 |
| 319 | 20240618 | 132100 | 1369009868 | 1338 | 1338 | 1338 | 1338 | 0 |
| 320 | 20240618 | 132000 | 1369009868 | 1338 | 1338 | 1338 | 1338 | 0 |
| 321 | 20240618 | 131900 | 1369009868 | 1338 | 1340 | 1340 | 1338 | 5654 |
| 322 | 20240618 | 131800 | 1361440860 | 1340 | 1340 | 1340 | 1340 | 50 |
| 323 | 20240618 | 131700 | 1361373860 | 1340 | 1340 | 1340 | 1340 | 500 |
| 324 | 20240618 | 131600 | 1360703860 | 1340 | 1340 | 1340 | 1340 | 0 |
| 325 | 20240618 | 131500 | 1360703860 | 1340 | 1340 | 1340 | 1340 | 0 |
| 326 | 20240618 | 131400 | 1360703860 | 1340 | 1341 | 1341 | 1340 | 159 |
| 327 | 20240618 | 131300 | 1360490656 | 1344 | 1344 | 1344 | 1344 | 0 |
| 328 | 20240618 | 131200 | 1360490656 | 1344 | 1344 | 1344 | 1344 | 0 |
| 329 | 20240618 | 131100 | 1360490656 | 1344 | 1341 | 1344 | 1341 | 665 |
| 330 | 20240618 | 131000 | 1359598846 | 1341 | 1341 | 1341 | 1341 | 10 |
| 331 | 20240618 | 130900 | 1359585436 | 1340 | 1340 | 1340 | 1340 | 0 |
| 332 | 20240618 | 130800 | 1359585436 | 1340 | 1340 | 1340 | 1340 | 88 |
| 333 | 20240618 | 130700 | 1359467516 | 1346 | 1340 | 1346 | 1340 | 72 |
| 334 | 20240618 | 130600 | 1359371024 | 1339 | 1340 | 1340 | 1339 | 7802 |
| 335 | 20240618 | 130500 | 1348922521 | 1340 | 1346 | 1346 | 1340 | 41 |
| 336 | 20240618 | 130400 | 1348867515 | 1346 | 1340 | 1346 | 1340 | 458 |
| 337 | 20240618 | 130300 | 1348253783 | 1346 | 1345 | 1346 | 1345 | 382 |
| 338 | 20240618 | 130200 | 1347739991 | 1345 | 1345 | 1345 | 1345 | 111 |
| 339 | 20240618 | 130100 | 1347590696 | 1345 | 1340 | 1345 | 1340 | 547 |
| 340 | 20240618 | 130000 | 1346857591 | 1345 | 1344 | 1345 | 1344 | 162 |
| 341 | 20240618 | 125900 | 1346639855 | 1344 | 1344 | 1344 | 1344 | 50 |
| 342 | 20240618 | 125800 | 1346572655 | 1344 | 1344 | 1344 | 1344 | 172 |
| 343 | 20240618 | 125700 | 1346341487 | 1344 | 1344 | 1344 | 1344 | 3 |
| 344 | 20240618 | 125600 | 1346337455 | 1344 | 1344 | 1344 | 1344 | 152 |
| 345 | 20240618 | 125500 | 1346133167 | 1338 | 1344 | 1344 | 1338 | 42 |
| 346 | 20240618 | 125400 | 1346076815 | 1345 | 1344 | 1345 | 1344 | 557 |
| 347 | 20240618 | 125300 | 1345328050 | 1344 | 1344 | 1344 | 1338 | 212 |
| 348 | 20240618 | 125200 | 1345043452 | 1344 | 1340 | 1344 | 1338 | 5625 |
| 349 | 20240618 | 125100 | 1337506822 | 1340 | 1340 | 1340 | 1340 | 153 |
| 350 | 20240618 | 125000 | 1337301802 | 1338 | 1340 | 1340 | 1338 | 78 |
| 351 | 20240618 | 124900 | 1337197328 | 1340 | 1339 | 1340 | 1339 | 257 |
| 352 | 20240618 | 124800 | 1336853202 | 1339 | 1339 | 1339 | 1339 | 25 |
| 353 | 20240618 | 124700 | 1336819727 | 1339 | 1339 | 1339 | 1339 | 152 |
| 354 | 20240618 | 124600 | 1336616199 | 1339 | 1339 | 1339 | 1339 | 158 |
| 355 | 20240618 | 124500 | 1336404637 | 1339 | 1339 | 1339 | 1339 | 1 |
| 356 | 20240618 | 124400 | 1336403298 | 1339 | 1339 | 1339 | 1339 | 157 |
| 357 | 20240618 | 124300 | 1336193075 | 1335 | 1335 | 1335 | 1335 | 39 |
| 358 | 20240618 | 124200 | 1336141010 | 1335 | 1339 | 1339 | 1335 | 163 |
| 359 | 20240618 | 124100 | 1335922757 | 1339 | 1339 | 1339 | 1339 | 162 |
| 360 | 20240618 | 124000 | 1335705839 | 1334 | 1335 | 1335 | 1334 | 1501 |
| 361 | 20240618 | 123900 | 1333702005 | 1335 | 1335 | 1335 | 1335 | 197 |
| 362 | 20240618 | 123800 | 1333439010 | 1335 | 1335 | 1335 | 1335 | 0 |
| 363 | 20240618 | 123700 | 1333439010 | 1335 | 1335 | 1335 | 1335 | 280 |
| 364 | 20240618 | 123600 | 1333065210 | 1335 | 1334 | 1335 | 1334 | 228 |
| 365 | 20240618 | 123500 | 1332760840 | 1334 | 1334 | 1335 | 1334 | 653 |
| 366 | 20240618 | 123400 | 1331889586 | 1334 | 1337 | 1337 | 1334 | 3091 |
| 367 | 20240618 | 123300 | 1327762328 | 1337 | 1337 | 1337 | 1337 | 20 |
| 368 | 20240618 | 123200 | 1327735588 | 1339 | 1337 | 1339 | 1337 | 136 |
| 369 | 20240618 | 123100 | 1327553750 | 1337 | 1339 | 1339 | 1336 | 881 |
| 370 | 20240618 | 123000 | 1326376228 | 1337 | 1339 | 1339 | 1337 | 302 |
| 371 | 20240618 | 122900 | 1325972000 | 1339 | 1339 | 1339 | 1339 | 200 |
| 372 | 20240618 | 122800 | 1325704200 | 1339 | 1339 | 1339 | 1339 | 258 |
| 373 | 20240618 | 122700 | 1325358738 | 1339 | 1339 | 1339 | 1339 | 159 |
| 374 | 20240618 | 122600 | 1325145837 | 1339 | 1336 | 1339 | 1336 | 10 |
| 375 | 20240618 | 122500 | 1325132453 | 1339 | 1337 | 1339 | 1336 | 268 |
| 376 | 20240618 | 122400 | 1324773830 | 1339 | 1339 | 1339 | 1339 | 111 |
| 377 | 20240618 | 122300 | 1324625201 | 1339 | 1339 | 1339 | 1339 | 202 |
| 378 | 20240618 | 122200 | 1324354723 | 1339 | 1339 | 1339 | 1339 | 152 |
| 379 | 20240618 | 122100 | 1324151195 | 1339 | 1339 | 1339 | 1339 | 358 |
| 380 | 20240618 | 122000 | 1323671833 | 1339 | 1339 | 1339 | 1339 | 19 |
| 381 | 20240618 | 121900 | 1323646392 | 1340 | 1340 | 1340 | 1340 | 0 |
| 382 | 20240618 | 121800 | 1323646392 | 1340 | 1337 | 1340 | 1337 | 696 |
| 383 | 20240618 | 121700 | 1322715384 | 1338 | 1340 | 1340 | 1338 | 103 |
| 384 | 20240618 | 121600 | 1322577368 | 1340 | 1340 | 1340 | 1340 | 152 |
| 385 | 20240618 | 121500 | 1322373688 | 1338 | 1340 | 1340 | 1338 | 378 |
| 386 | 20240618 | 121400 | 1321867620 | 1338 | 1338 | 1338 | 1338 | 1 |
| 387 | 20240618 | 121300 | 1321866282 | 1338 | 1337 | 1338 | 1337 | 1693 |
| 388 | 20240618 | 121200 | 1319601641 | 1337 | 1337 | 1337 | 1337 | 578 |
| 389 | 20240618 | 121100 | 1318828855 | 1340 | 1340 | 1340 | 1340 | 162 |
| 390 | 20240618 | 121000 | 1318611775 | 1340 | 1340 | 1340 | 1340 | 43 |
| 391 | 20240618 | 120900 | 1318554155 | 1340 | 1337 | 1340 | 1337 | 653 |
| 392 | 20240618 | 120800 | 1317679969 | 1337 | 1337 | 1337 | 1337 | 348 |
| 393 | 20240618 | 120700 | 1317214693 | 1337 | 1337 | 1337 | 1335 | 1145 |
| 394 | 20240618 | 120600 | 1315684879 | 1337 | 1340 | 1340 | 1337 | 253 |
| 395 | 20240618 | 120500 | 1315346120 | 1340 | 1340 | 1340 | 1340 | 0 |
| 396 | 20240618 | 120400 | 1315346120 | 1340 | 1340 | 1340 | 1340 | 163 |
| 397 | 20240618 | 120300 | 1315127700 | 1340 | 1340 | 1340 | 1340 | 349 |
| 398 | 20240618 | 120200 | 1314660040 | 1340 | 1340 | 1340 | 1340 | 17 |
| 399 | 20240618 | 120100 | 1314637260 | 1340 | 1340 | 1340 | 1340 | 152 |
| 400 | 20240618 | 120000 | 1314433580 | 1340 | 1340 | 1340 | 1340 | 0 |
| 401 | 20240618 | 115900 | 1314433580 | 1340 | 1340 | 1340 | 1340 | 253 |
| 402 | 20240618 | 115800 | 1314094560 | 1340 | 1341 | 1341 | 1338 | 371 |
| 403 | 20240618 | 115700 | 1313597819 | 1345 | 1344 | 1345 | 1342 | 1743 |
| 404 | 20240618 | 115600 | 1311255224 | 1343 | 1344 | 1344 | 1343 | 403 |
| 405 | 20240618 | 115500 | 1310713643 | 1344 | 1344 | 1344 | 1344 | 500 |
| 406 | 20240618 | 115400 | 1310041643 | 1344 | 1344 | 1344 | 1344 | 353 |
| 407 | 20240618 | 115300 | 1309567211 | 1345 | 1345 | 1345 | 1345 | 0 |
| 408 | 20240618 | 115200 | 1309567211 | 1345 | 1345 | 1345 | 1336 | 165 |
| 409 | 20240618 | 115100 | 1309345355 | 1346 | 1340 | 1346 | 1340 | 3341 |
| 410 | 20240618 | 115000 | 1304858689 | 1340 | 1334 | 1340 | 1334 | 153 |
| 411 | 20240618 | 114900 | 1304653675 | 1333 | 1339 | 1340 | 1333 | 489 |
| 412 | 20240618 | 114800 | 1303998704 | 1339 | 1332 | 1339 | 1330 | 6990 |
| 413 | 20240618 | 114700 | 1294667098 | 1335 | 1335 | 1335 | 1335 | 186 |
| 414 | 20240618 | 114600 | 1294418788 | 1335 | 1330 | 1335 | 1330 | 375 |
| 415 | 20240618 | 114500 | 1293919963 | 1335 | 1330 | 1335 | 1330 | 1190 |
| 416 | 20240618 | 114400 | 1292336503 | 1330 | 1339 | 1339 | 1330 | 2958 |
| 417 | 20240618 | 114300 | 1288391027 | 1339 | 1337 | 1339 | 1336 | 755 |
| 418 | 20240618 | 114200 | 1287382331 | 1340 | 1341 | 1341 | 1338 | 589 |
| 419 | 20240618 | 114100 | 1286593717 | 1340 | 1343 | 1343 | 1340 | 649 |
| 420 | 20240618 | 114000 | 1285723991 | 1343 | 1343 | 1343 | 1343 | 258 |
| 421 | 20240618 | 113900 | 1285377497 | 1345 | 1348 | 1351 | 1345 | 2723 |
| 422 | 20240618 | 113800 | 1281714783 | 1340 | 1340 | 1340 | 1328 | 3033 |
| 423 | 20240618 | 113700 | 1277659035 | 1340 | 1355 | 1360 | 1322 | 10662 |
| 424 | 20240618 | 113600 | 1263391553 | 1349 | 1360 | 1360 | 1349 | 78981 |
| 425 | 20240618 | 113500 | 1156679421 | 1362 | 1362 | 1362 | 1362 | 153 |
| 426 | 20240618 | 113400 | 1156471035 | 1362 | 1362 | 1362 | 1362 | 123 |
| 427 | 20240618 | 113300 | 1156303509 | 1362 | 1362 | 1362 | 1362 | 50 |
| 428 | 20240618 | 113200 | 1156235409 | 1362 | 1359 | 1362 | 1359 | 1723 |
| 429 | 20240618 | 113100 | 1153893215 | 1359 | 1358 | 1359 | 1358 | 324 |
| 430 | 20240618 | 113000 | 1153452909 | 1359 | 1359 | 1359 | 1359 | 607 |
| 431 | 20240618 | 112900 | 1152627996 | 1359 | 1359 | 1359 | 1359 | 1005 |
| 432 | 20240618 | 112800 | 1151262201 | 1359 | 1356 | 1359 | 1356 | 487 |
| 433 | 20240618 | 112700 | 1150601355 | 1356 | 1359 | 1359 | 1356 | 14 |
| 434 | 20240618 | 112600 | 1150582355 | 1359 | 1357 | 1359 | 1356 | 6949 |
| 435 | 20240618 | 112500 | 1141156700 | 1358 | 1360 | 1360 | 1358 | 10828 |
| 436 | 20240618 | 112400 | 1126446085 | 1359 | 1360 | 1360 | 1359 | 39188 |
| 437 | 20240618 | 112300 | 1073152879 | 1362 | 1361 | 1362 | 1360 | 3399 |
| 438 | 20240618 | 112200 | 1068528742 | 1362 | 1362 | 1362 | 1362 | 110 |
| 439 | 20240618 | 112100 | 1068378922 | 1362 | 1363 | 1363 | 1362 | 801 |
| 440 | 20240618 | 112000 | 1067287802 | 1363 | 1362 | 1363 | 1362 | 436 |
| 441 | 20240618 | 111900 | 1066693948 | 1362 | 1362 | 1362 | 1362 | 157 |
| 442 | 20240618 | 111800 | 1066480114 | 1362 | 1361 | 1362 | 1361 | 170 |
| 443 | 20240618 | 111700 | 1066248639 | 1360 | 1361 | 1361 | 1360 | 205 |
| 444 | 20240618 | 111600 | 1065969834 | 1361 | 1361 | 1361 | 1361 | 273 |
| 445 | 20240618 | 111500 | 1065598281 | 1361 | 1360 | 1361 | 1360 | 1078 |
| 446 | 20240618 | 111400 | 1064132194 | 1361 | 1361 | 1361 | 1361 | 163 |
| 447 | 20240618 | 111300 | 1063910351 | 1361 | 1361 | 1361 | 1361 | 0 |
| 448 | 20240618 | 111200 | 1063910351 | 1361 | 1361 | 1361 | 1361 | 158 |
| 449 | 20240618 | 111100 | 1063695313 | 1361 | 1361 | 1361 | 1361 | 180 |
| 450 | 20240618 | 111000 | 1063450333 | 1361 | 1361 | 1361 | 1360 | 1626 |
| 451 | 20240618 | 110900 | 1061238847 | 1361 | 1363 | 1363 | 1360 | 2061 |
| 452 | 20240618 | 110800 | 1058433895 | 1361 | 1361 | 1361 | 1361 | 107 |
| 453 | 20240618 | 110700 | 1058288268 | 1363 | 1363 | 1363 | 1363 | 172 |
| 454 | 20240618 | 110600 | 1058053832 | 1363 | 1363 | 1363 | 1363 | 152 |
| 455 | 20240618 | 110500 | 1057846656 | 1363 | 1361 | 1363 | 1361 | 357 |
| 456 | 20240618 | 110400 | 1057360769 | 1361 | 1361 | 1361 | 1361 | 274 |
| 457 | 20240618 | 110300 | 1056987855 | 1361 | 1361 | 1361 | 1361 | 106 |
| 458 | 20240618 | 110200 | 1056843589 | 1361 | 1361 | 1361 | 1360 | 204 |
| 459 | 20240618 | 110100 | 1056565995 | 1361 | 1361 | 1361 | 1360 | 6763 |
| 460 | 20240618 | 110000 | 1047368208 | 1364 | 1364 | 1364 | 1360 | 1167 |
| 461 | 20240618 | 105900 | 1045779897 | 1361 | 1365 | 1365 | 1361 | 3764 |
| 462 | 20240618 | 105800 | 1040656383 | 1366 | 1366 | 1366 | 1366 | 0 |
| 463 | 20240618 | 105700 | 1040656383 | 1366 | 1366 | 1366 | 1366 | 177 |
| 464 | 20240618 | 105600 | 1040414601 | 1361 | 1366 | 1366 | 1361 | 3141 |
| 465 | 20240618 | 105500 | 1036139650 | 1366 | 1365 | 1366 | 1361 | 1384 |
| 466 | 20240618 | 105400 | 1034251171 | 1366 | 1363 | 1366 | 1361 | 952 |
| 467 | 20240618 | 105300 | 1032954395 | 1366 | 1367 | 1367 | 1362 | 14329 |
| 468 | 20240618 | 105200 | 1013403591 | 1367 | 1369 | 1369 | 1367 | 1411 |
| 469 | 20240618 | 105100 | 1011474450 | 1369 | 1369 | 1369 | 1369 | 404 |
| 470 | 20240618 | 105000 | 1010921374 | 1369 | 1369 | 1369 | 1369 | 1432 |
| 471 | 20240618 | 104900 | 1008960966 | 1369 | 1367 | 1369 | 1367 | 171 |
| 472 | 20240618 | 104800 | 1008727007 | 1369 | 1367 | 1369 | 1367 | 453 |
| 473 | 20240618 | 104700 | 1008107450 | 1368 | 1369 | 1369 | 1368 | 1006 |
| 474 | 20240618 | 104600 | 1006731037 | 1369 | 1369 | 1369 | 1369 | 211 |
| 475 | 20240618 | 104500 | 1006442178 | 1369 | 1367 | 1369 | 1367 | 225 |
| 476 | 20240618 | 104400 | 1006134299 | 1367 | 1369 | 1369 | 1367 | 12 |
| 477 | 20240618 | 104300 | 1006117873 | 1369 | 1369 | 1369 | 1369 | 153 |
| 478 | 20240618 | 104200 | 1005908416 | 1367 | 1369 | 1369 | 1367 | 250 |
| 479 | 20240618 | 104100 | 1005566466 | 1369 | 1367 | 1369 | 1367 | 930 |
| 480 | 20240618 | 104000 | 1004294852 | 1367 | 1369 | 1369 | 1367 | 552 |
| 481 | 20240618 | 103900 | 1003539964 | 1367 | 1367 | 1367 | 1367 | 77 |
| 482 | 20240618 | 103800 | 1003434705 | 1367 | 1369 | 1369 | 1367 | 712 |
| 483 | 20240618 | 103700 | 1002461097 | 1368 | 1368 | 1369 | 1367 | 820 |
| 484 | 20240618 | 103600 | 1001339594 | 1369 | 1368 | 1369 | 1368 | 1664 |
| 485 | 20240618 | 103500 | 999063089 | 1368 | 1368 | 1368 | 1368 | 1000 |
| 486 | 20240618 | 103400 | 997695089 | 1369 | 1368 | 1369 | 1368 | 652 |
| 487 | 20240618 | 103300 | 996803001 | 1368 | 1368 | 1369 | 1368 | 3992 |
| 488 | 20240618 | 103200 | 991341793 | 1369 | 1369 | 1369 | 1369 | 121 |
| 489 | 20240618 | 103100 | 991176144 | 1369 | 1369 | 1369 | 1369 | 252 |
| 490 | 20240618 | 103000 | 990831156 | 1369 | 1368 | 1369 | 1367 | 81 |
| 491 | 20240618 | 102900 | 990720422 | 1369 | 1368 | 1369 | 1368 | 641 |
| 492 | 20240618 | 102800 | 989843381 | 1369 | 1369 | 1369 | 1369 | 162 |
| 493 | 20240618 | 102700 | 989621603 | 1369 | 1368 | 1369 | 1368 | 1101 |
| 494 | 20240618 | 102600 | 988114932 | 1368 | 1368 | 1368 | 1368 | 242 |
| 495 | 20240618 | 102500 | 987783876 | 1368 | 1368 | 1368 | 1368 | 7 |
| 496 | 20240618 | 102400 | 987774300 | 1368 | 1367 | 1368 | 1367 | 153 |
| 497 | 20240618 | 102300 | 987564997 | 1367 | 1367 | 1368 | 1367 | 3699 |
| 498 | 20240618 | 102200 | 982508407 | 1367 | 1367 | 1367 | 1367 | 227 |
| 499 | 20240618 | 102100 | 982198098 | 1368 | 1369 | 1369 | 1368 | 257 |
| 500 | 20240618 | 102000 | 981846370 | 1367 | 1369 | 1369 | 1367 | 2378 |
| 501 | 20240618 | 101900 | 978595304 | 1369 | 1369 | 1370 | 1369 | 726 |
| 502 | 20240618 | 101800 | 977601258 | 1370 | 1370 | 1370 | 1370 | 1946 |
| 503 | 20240618 | 101700 | 974935238 | 1372 | 1368 | 1372 | 1368 | 253 |
| 504 | 20240618 | 101600 | 974588522 | 1372 | 1369 | 1372 | 1369 | 502 |
| 505 | 20240618 | 101500 | 973901152 | 1372 | 1369 | 1372 | 1369 | 357 |
| 506 | 20240618 | 101400 | 973411963 | 1369 | 1372 | 1372 | 1369 | 153 |
| 507 | 20240618 | 101300 | 973202050 | 1370 | 1370 | 1370 | 1370 | 100 |
| 508 | 20240618 | 101200 | 973065050 | 1372 | 1372 | 1372 | 1372 | 152 |
| 509 | 20240618 | 101100 | 972856506 | 1372 | 1370 | 1372 | 1370 | 32 |
| 510 | 20240618 | 101000 | 972812664 | 1372 | 1372 | 1372 | 1372 | 156 |
| 511 | 20240618 | 100900 | 972598632 | 1372 | 1372 | 1372 | 1372 | 164 |
| 512 | 20240618 | 100800 | 972373624 | 1372 | 1372 | 1372 | 1372 | 100 |
| 513 | 20240618 | 100700 | 972236424 | 1372 | 1372 | 1372 | 1372 | 152 |
| 514 | 20240618 | 100600 | 972027880 | 1371 | 1372 | 1372 | 1370 | 2902 |
| 515 | 20240618 | 100500 | 968051124 | 1374 | 1374 | 1374 | 1374 | 162 |
| 516 | 20240618 | 100400 | 967828536 | 1375 | 1372 | 1375 | 1372 | 517 |
| 517 | 20240618 | 100300 | 967118245 | 1372 | 1371 | 1372 | 1371 | 179 |
| 518 | 20240618 | 100200 | 966872683 | 1371 | 1372 | 1372 | 1371 | 163 |
| 519 | 20240618 | 100100 | 966649058 | 1371 | 1371 | 1371 | 1371 | 200 |
| 520 | 20240618 | 100000 | 966374858 | 1371 | 1371 | 1371 | 1370 | 223 |
| 521 | 20240618 | 095900 | 966069180 | 1372 | 1372 | 1372 | 1372 | 519 |
| 522 | 20240618 | 095800 | 965357112 | 1373 | 1373 | 1373 | 1372 | 354 |
| 523 | 20240618 | 095700 | 964871071 | 1375 | 1374 | 1375 | 1374 | 86 |
| 524 | 20240618 | 095600 | 964752871 | 1375 | 1375 | 1375 | 1374 | 252 |
| 525 | 20240618 | 095500 | 964406372 | 1377 | 1378 | 1378 | 1368 | 1768 |
| 526 | 20240618 | 095400 | 961980418 | 1378 | 1368 | 1379 | 1366 | 4760 |
| 527 | 20240618 | 095300 | 955425204 | 1368 | 1368 | 1368 | 1368 | 894 |
| 528 | 20240618 | 095200 | 954202212 | 1365 | 1368 | 1368 | 1365 | 6969 |
| 529 | 20240618 | 095100 | 944674035 | 1369 | 1370 | 1375 | 1369 | 5423 |
| 530 | 20240618 | 095000 | 937248495 | 1370 | 1375 | 1375 | 1370 | 154 |
| 531 | 20240618 | 094900 | 937036755 | 1375 | 1375 | 1375 | 1375 | 52 |
| 532 | 20240618 | 094800 | 936965255 | 1370 | 1375 | 1375 | 1370 | 478 |
| 533 | 20240618 | 094700 | 936308095 | 1375 | 1375 | 1375 | 1373 | 584 |
| 534 | 20240618 | 094600 | 935505261 | 1369 | 1369 | 1375 | 1369 | 652 |
| 535 | 20240618 | 094500 | 934611251 | 1374 | 1369 | 1374 | 1369 | 335 |
| 536 | 20240618 | 094400 | 934152106 | 1369 | 1369 | 1369 | 1368 | 979 |
| 537 | 20240618 | 094300 | 932811995 | 1368 | 1368 | 1369 | 1368 | 504 |
| 538 | 20240618 | 094200 | 932122037 | 1369 | 1370 | 1370 | 1369 | 6754 |
| 539 | 20240618 | 094100 | 922873055 | 1370 | 1375 | 1375 | 1370 | 2594 |
| 540 | 20240618 | 094000 | 919318435 | 1373 | 1375 | 1375 | 1373 | 2426 |
| 541 | 20240618 | 093900 | 915985875 | 1377 | 1378 | 1378 | 1377 | 252 |
| 542 | 20240618 | 093800 | 915638771 | 1379 | 1379 | 1379 | 1379 | 1272 |
| 543 | 20240618 | 093700 | 913884683 | 1379 | 1369 | 1379 | 1368 | 4806 |
| 544 | 20240618 | 093600 | 907291543 | 1368 | 1369 | 1369 | 1368 | 416 |
| 545 | 20240618 | 093500 | 906722300 | 1368 | 1365 | 1368 | 1364 | 5314 |
| 546 | 20240618 | 093400 | 899465201 | 1365 | 1368 | 1368 | 1365 | 7742 |
| 547 | 20240618 | 093300 | 888891046 | 1368 | 1368 | 1368 | 1368 | 1186 |
| 548 | 20240618 | 093200 | 887268598 | 1368 | 1371 | 1371 | 1368 | 2493 |
| 549 | 20240618 | 093100 | 883856310 | 1372 | 1372 | 1373 | 1370 | 5609 |
| 550 | 20240618 | 093000 | 876164865 | 1372 | 1373 | 1373 | 1372 | 1657 |
| 551 | 20240618 | 092900 | 873891220 | 1373 | 1377 | 1377 | 1373 | 9591 |
| 552 | 20240618 | 092800 | 860696192 | 1377 | 1376 | 1377 | 1376 | 696 |
| 553 | 20240618 | 092700 | 859737895 | 1376 | 1374 | 1376 | 1373 | 1679 |
| 554 | 20240618 | 092600 | 857430523 | 1374 | 1370 | 1374 | 1370 | 1385 |
| 555 | 20240618 | 092500 | 855532050 | 1370 | 1369 | 1370 | 1368 | 1625 |
| 556 | 20240618 | 092400 | 853308267 | 1368 | 1369 | 1369 | 1368 | 1858 |
| 557 | 20240618 | 092300 | 850766266 | 1368 | 1367 | 1369 | 1366 | 1778 |
| 558 | 20240618 | 092200 | 848334972 | 1367 | 1364 | 1367 | 1364 | 802 |
| 559 | 20240618 | 092100 | 847240119 | 1363 | 1360 | 1369 | 1360 | 6386 |
| 560 | 20240618 | 092000 | 838542821 | 1360 | 1371 | 1371 | 1355 | 22131 |
| 561 | 20240618 | 091900 | 808370171 | 1372 | 1378 | 1378 | 1371 | 5945 |
| 562 | 20240618 | 091800 | 800194951 | 1378 | 1380 | 1380 | 1378 | 15806 |
| 563 | 20240618 | 091700 | 778388390 | 1382 | 1383 | 1384 | 1380 | 8713 |
| 564 | 20240618 | 091600 | 766350576 | 1383 | 1387 | 1387 | 1383 | 8706 |
| 565 | 20240618 | 091500 | 754294566 | 1385 | 1388 | 1388 | 1385 | 3337 |
| 566 | 20240618 | 091400 | 749669390 | 1388 | 1393 | 1393 | 1384 | 37100 |
| 567 | 20240618 | 091300 | 698136157 | 1394 | 1394 | 1394 | 1390 | 10152 |
| 568 | 20240618 | 091200 | 684006706 | 1394 | 1397 | 1398 | 1394 | 2719 |
| 569 | 20240618 | 091100 | 680214230 | 1393 | 1391 | 1397 | 1390 | 8708 |
| 570 | 20240618 | 091000 | 668082734 | 1390 | 1402 | 1403 | 1390 | 21519 |
| 571 | 20240618 | 090900 | 638094296 | 1402 | 1403 | 1404 | 1394 | 128772 |
| 572 | 20240618 | 090800 | 457863749 | 1403 | 1405 | 1405 | 1401 | 34392 |
| 573 | 20240618 | 090700 | 409629586 | 1404 | 1408 | 1410 | 1404 | 6246 |
| 574 | 20240618 | 090600 | 400848735 | 1410 | 1406 | 1410 | 1404 | 16588 |
| 575 | 20240618 | 090500 | 377521863 | 1406 | 1412 | 1412 | 1406 | 9005 |
| 576 | 20240618 | 090400 | 364832632 | 1412 | 1411 | 1420 | 1404 | 14152 |
| 577 | 20240618 | 090300 | 344789619 | 1410 | 1415 | 1415 | 1403 | 28007 |
| 578 | 20240618 | 090200 | 305399975 | 1420 | 1402 | 1420 | 1401 | 20043 |
| 579 | 20240618 | 090100 | 277147331 | 1401 | 1430 | 1433 | 1400 | 86153 |
| 580 | 20240618 | 090000 | 156032333 | 1430 | 1439 | 1439 | 1418 | 108056 |