30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 185900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 10193 |
| 3 | 20240529 | 185800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 4 | 20240529 | 185700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 5 | 20240529 | 185600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 6 | 20240529 | 185500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 7 | 20240529 | 185400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 8 | 20240529 | 185300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 9 | 20240529 | 185200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 10 | 20240529 | 185100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 11 | 20240529 | 185000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 12 | 20240529 | 184900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 13 | 20240529 | 184800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 14 | 20240529 | 184700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 15 | 20240529 | 184600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 16 | 20240529 | 184500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 17 | 20240529 | 184400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 18 | 20240529 | 184300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 19 | 20240529 | 184200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 20 | 20240529 | 184100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 21 | 20240529 | 184000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 22 | 20240529 | 183900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 23 | 20240529 | 183800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 24 | 20240529 | 183700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 25 | 20240529 | 183600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 26 | 20240529 | 183500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 27 | 20240529 | 183400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 28 | 20240529 | 183300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 29 | 20240529 | 183200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 30 | 20240529 | 183100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 31 | 20240529 | 183000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 32 | 20240529 | 182900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 10193 |
| 33 | 20240529 | 182800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 34 | 20240529 | 182700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 35 | 20240529 | 182600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 36 | 20240529 | 182500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 37 | 20240529 | 182400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 38 | 20240529 | 182300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 39 | 20240529 | 182200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 40 | 20240529 | 182100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 41 | 20240529 | 182000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 42 | 20240529 | 181900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 43 | 20240529 | 181800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 44 | 20240529 | 181700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 45 | 20240529 | 181600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 46 | 20240529 | 181500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 47 | 20240529 | 181400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 48 | 20240529 | 181300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 49 | 20240529 | 181200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 50 | 20240529 | 181100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 51 | 20240529 | 181000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 52 | 20240529 | 180900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 53 | 20240529 | 180800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 54 | 20240529 | 180700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 55 | 20240529 | 180600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 56 | 20240529 | 180500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 57 | 20240529 | 180400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 58 | 20240529 | 180300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 59 | 20240529 | 180200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 60 | 20240529 | 180100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 61 | 20240529 | 180000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 62 | 20240529 | 175900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 10193 |
| 63 | 20240529 | 175800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 64 | 20240529 | 175700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 65 | 20240529 | 175600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 66 | 20240529 | 175500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 67 | 20240529 | 175400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 68 | 20240529 | 175300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 69 | 20240529 | 175200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 70 | 20240529 | 175100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 71 | 20240529 | 175000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 72 | 20240529 | 174900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 73 | 20240529 | 174800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 74 | 20240529 | 174700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 75 | 20240529 | 174600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 76 | 20240529 | 174500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 77 | 20240529 | 174400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 78 | 20240529 | 174300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 79 | 20240529 | 174200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 80 | 20240529 | 174100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 81 | 20240529 | 174000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 82 | 20240529 | 173900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 83 | 20240529 | 173800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 84 | 20240529 | 173700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 85 | 20240529 | 173600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 86 | 20240529 | 173500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 87 | 20240529 | 173400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 88 | 20240529 | 173300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 89 | 20240529 | 173200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 90 | 20240529 | 173100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 91 | 20240529 | 173000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 92 | 20240529 | 172900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 10193 |
| 93 | 20240529 | 172800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 94 | 20240529 | 172700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 95 | 20240529 | 172600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 96 | 20240529 | 172500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 97 | 20240529 | 172400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 98 | 20240529 | 172300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 99 | 20240529 | 172200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 100 | 20240529 | 172100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 101 | 20240529 | 172000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 102 | 20240529 | 171900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 103 | 20240529 | 171800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 104 | 20240529 | 171700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 105 | 20240529 | 171600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 106 | 20240529 | 171500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 107 | 20240529 | 171400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 108 | 20240529 | 171300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 109 | 20240529 | 171200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 110 | 20240529 | 171100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 111 | 20240529 | 171000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 112 | 20240529 | 170900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 113 | 20240529 | 170800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 114 | 20240529 | 170700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 115 | 20240529 | 170600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 116 | 20240529 | 170500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 117 | 20240529 | 170400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 118 | 20240529 | 170300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 119 | 20240529 | 170200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 120 | 20240529 | 170100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 121 | 20240529 | 170000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 122 | 20240529 | 165900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 10193 |
| 123 | 20240529 | 165800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 124 | 20240529 | 165700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 125 | 20240529 | 165600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 126 | 20240529 | 165500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 127 | 20240529 | 165400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 128 | 20240529 | 165300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 129 | 20240529 | 165200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 130 | 20240529 | 165100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 131 | 20240529 | 165000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 132 | 20240529 | 164900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 133 | 20240529 | 164800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 134 | 20240529 | 164700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 135 | 20240529 | 164600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 136 | 20240529 | 164500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 137 | 20240529 | 164400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 138 | 20240529 | 164300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 139 | 20240529 | 164200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 140 | 20240529 | 164100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 141 | 20240529 | 164000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 142 | 20240529 | 163900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 143 | 20240529 | 163800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 144 | 20240529 | 163700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 145 | 20240529 | 163600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 146 | 20240529 | 163500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 147 | 20240529 | 163400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 148 | 20240529 | 163300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 149 | 20240529 | 163200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 150 | 20240529 | 163100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 151 | 20240529 | 163000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 152 | 20240529 | 162900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 10193 |
| 153 | 20240529 | 162800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 154 | 20240529 | 162700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 155 | 20240529 | 162600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 156 | 20240529 | 162500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 157 | 20240529 | 162400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 158 | 20240529 | 162300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 159 | 20240529 | 162200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 160 | 20240529 | 162100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 161 | 20240529 | 162000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 162 | 20240529 | 161900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 163 | 20240529 | 161800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 164 | 20240529 | 161700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 165 | 20240529 | 161600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 166 | 20240529 | 161500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 167 | 20240529 | 161400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 168 | 20240529 | 161300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 169 | 20240529 | 161200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 170 | 20240529 | 161100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 171 | 20240529 | 161000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 172 | 20240529 | 160900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 173 | 20240529 | 160800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 174 | 20240529 | 160700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 175 | 20240529 | 160600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 176 | 20240529 | 160500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 177 | 20240529 | 160400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 178 | 20240529 | 160300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 179 | 20240529 | 160200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 180 | 20240529 | 160100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 181 | 20240529 | 160000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 182 | 20240529 | 155900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 10193 |
| 183 | 20240529 | 155800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 184 | 20240529 | 155700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 185 | 20240529 | 155600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 186 | 20240529 | 155500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 187 | 20240529 | 155400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 188 | 20240529 | 155300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 189 | 20240529 | 155200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 190 | 20240529 | 155100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 191 | 20240529 | 155000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 192 | 20240529 | 154900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 193 | 20240529 | 154800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 194 | 20240529 | 154700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 195 | 20240529 | 154600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 196 | 20240529 | 154500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 197 | 20240529 | 154400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 198 | 20240529 | 154300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 199 | 20240529 | 154200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 200 | 20240529 | 154100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 201 | 20240529 | 154000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 202 | 20240529 | 153900 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 203 | 20240529 | 153800 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 204 | 20240529 | 153700 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 205 | 20240529 | 153600 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 206 | 20240529 | 153500 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 207 | 20240529 | 153400 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 208 | 20240529 | 153300 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 209 | 20240529 | 153200 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 210 | 20240529 | 153100 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 0 |
| 211 | 20240529 | 153000 | 1832503473 | 1442 | 1442 | 1442 | 1442 | 10193 |
| 212 | 20240529 | 152900 | 1817805167 | 1442 | 1442 | 1442 | 1442 | 0 |
| 213 | 20240529 | 152800 | 1817805167 | 1442 | 1442 | 1442 | 1442 | 0 |
| 214 | 20240529 | 152700 | 1817805167 | 1442 | 1442 | 1442 | 1442 | 0 |
| 215 | 20240529 | 152600 | 1817805167 | 1442 | 1442 | 1442 | 1442 | 0 |
| 216 | 20240529 | 152500 | 1817805167 | 1442 | 1442 | 1442 | 1442 | 0 |
| 217 | 20240529 | 152400 | 1817805167 | 1442 | 1442 | 1442 | 1442 | 0 |
| 218 | 20240529 | 152300 | 1817805167 | 1442 | 1442 | 1442 | 1442 | 0 |
| 219 | 20240529 | 152200 | 1817805167 | 1442 | 1442 | 1442 | 1442 | 0 |
| 220 | 20240529 | 152100 | 1817805167 | 1442 | 1442 | 1442 | 1442 | 0 |
| 221 | 20240529 | 152000 | 1817805167 | 1442 | 1442 | 1442 | 1442 | 0 |
| 222 | 20240529 | 151900 | 1817805167 | 1442 | 1438 | 1442 | 1438 | 1665 |
| 223 | 20240529 | 151800 | 1815407337 | 1442 | 1438 | 1442 | 1438 | 693 |
| 224 | 20240529 | 151700 | 1814410795 | 1438 | 1443 | 1443 | 1438 | 1429 |
| 225 | 20240529 | 151600 | 1812355754 | 1443 | 1437 | 1443 | 1437 | 101 |
| 226 | 20240529 | 151500 | 1812210611 | 1443 | 1443 | 1443 | 1443 | 0 |
| 227 | 20240529 | 151400 | 1812210611 | 1443 | 1442 | 1444 | 1437 | 611 |
| 228 | 20240529 | 151300 | 1811332477 | 1444 | 1444 | 1444 | 1444 | 200 |
| 229 | 20240529 | 151200 | 1811043677 | 1444 | 1444 | 1444 | 1442 | 1563 |
| 230 | 20240529 | 151100 | 1808786975 | 1440 | 1439 | 1440 | 1439 | 2452 |
| 231 | 20240529 | 151000 | 1805257197 | 1437 | 1439 | 1439 | 1437 | 1175 |
| 232 | 20240529 | 150900 | 1803566716 | 1440 | 1437 | 1440 | 1437 | 2217 |
| 233 | 20240529 | 150800 | 1800380884 | 1437 | 1438 | 1438 | 1436 | 2553 |
| 234 | 20240529 | 150700 | 1796712234 | 1438 | 1441 | 1441 | 1438 | 2919 |
| 235 | 20240529 | 150600 | 1792511391 | 1443 | 1443 | 1443 | 1443 | 2 |
| 236 | 20240529 | 150500 | 1792508505 | 1443 | 1441 | 1443 | 1440 | 6687 |
| 237 | 20240529 | 150400 | 1782876868 | 1443 | 1440 | 1443 | 1440 | 66 |
| 238 | 20240529 | 150300 | 1782781753 | 1440 | 1443 | 1443 | 1440 | 10347 |
| 239 | 20240529 | 150200 | 1767878299 | 1443 | 1443 | 1443 | 1443 | 71 |
| 240 | 20240529 | 150100 | 1767775846 | 1441 | 1442 | 1442 | 1441 | 9879 |
| 241 | 20240529 | 150000 | 1753538349 | 1443 | 1444 | 1444 | 1443 | 282 |
| 242 | 20240529 | 145900 | 1753131422 | 1443 | 1444 | 1444 | 1443 | 58 |
| 243 | 20240529 | 145800 | 1753047726 | 1443 | 1443 | 1443 | 1443 | 706 |
| 244 | 20240529 | 145700 | 1752028968 | 1442 | 1443 | 1443 | 1442 | 284 |
| 245 | 20240529 | 145600 | 1751619256 | 1443 | 1442 | 1443 | 1442 | 3137 |
| 246 | 20240529 | 145500 | 1747095582 | 1442 | 1442 | 1442 | 1442 | 1675 |
| 247 | 20240529 | 145400 | 1744680232 | 1443 | 1443 | 1443 | 1443 | 54 |
| 248 | 20240529 | 145300 | 1744602310 | 1443 | 1443 | 1443 | 1443 | 114 |
| 249 | 20240529 | 145200 | 1744437808 | 1443 | 1444 | 1444 | 1443 | 2948 |
| 250 | 20240529 | 145100 | 1740183834 | 1444 | 1444 | 1444 | 1443 | 1255 |
| 251 | 20240529 | 145000 | 1738372764 | 1444 | 1444 | 1444 | 1444 | 118 |
| 252 | 20240529 | 144900 | 1738202372 | 1444 | 1446 | 1446 | 1444 | 2474 |
| 253 | 20240529 | 144800 | 1734627891 | 1447 | 1447 | 1447 | 1447 | 1 |
| 254 | 20240529 | 144700 | 1734626444 | 1448 | 1448 | 1448 | 1448 | 0 |
| 255 | 20240529 | 144600 | 1734626444 | 1448 | 1448 | 1448 | 1448 | 0 |
| 256 | 20240529 | 144500 | 1734626444 | 1448 | 1448 | 1448 | 1448 | 0 |
| 257 | 20240529 | 144400 | 1734626444 | 1448 | 1446 | 1448 | 1445 | 277 |
| 258 | 20240529 | 144300 | 1734225940 | 1446 | 1446 | 1446 | 1446 | 10 |
| 259 | 20240529 | 144200 | 1734211480 | 1446 | 1446 | 1446 | 1446 | 0 |
| 260 | 20240529 | 144100 | 1734211480 | 1446 | 1446 | 1446 | 1446 | 772 |
| 261 | 20240529 | 144000 | 1733095168 | 1445 | 1446 | 1446 | 1445 | 973 |
| 262 | 20240529 | 143900 | 1731689180 | 1448 | 1448 | 1448 | 1448 | 0 |
| 263 | 20240529 | 143800 | 1731689180 | 1448 | 1448 | 1448 | 1448 | 0 |
| 264 | 20240529 | 143700 | 1731689180 | 1448 | 1448 | 1448 | 1448 | 8 |
| 265 | 20240529 | 143600 | 1731677596 | 1448 | 1448 | 1448 | 1448 | 0 |
| 266 | 20240529 | 143500 | 1731677596 | 1448 | 1446 | 1448 | 1444 | 1253 |
| 267 | 20240529 | 143400 | 1729867156 | 1444 | 1447 | 1447 | 1444 | 5297 |
| 268 | 20240529 | 143300 | 1722212727 | 1447 | 1447 | 1447 | 1447 | 590 |
| 269 | 20240529 | 143200 | 1721358997 | 1448 | 1459 | 1459 | 1448 | 211 |
| 270 | 20240529 | 143100 | 1721053450 | 1447 | 1459 | 1459 | 1447 | 1451 |
| 271 | 20240529 | 143000 | 1718951175 | 1451 | 1460 | 1460 | 1451 | 2317 |
| 272 | 20240529 | 142900 | 1715589044 | 1452 | 1460 | 1460 | 1452 | 86 |
| 273 | 20240529 | 142800 | 1715463728 | 1460 | 1460 | 1460 | 1460 | 0 |
| 274 | 20240529 | 142700 | 1715463728 | 1460 | 1460 | 1460 | 1460 | 1636 |
| 275 | 20240529 | 142600 | 1713075168 | 1455 | 1455 | 1455 | 1455 | 228 |
| 276 | 20240529 | 142500 | 1712743428 | 1455 | 1455 | 1455 | 1455 | 201 |
| 277 | 20240529 | 142400 | 1712450973 | 1460 | 1460 | 1460 | 1460 | 0 |
| 278 | 20240529 | 142300 | 1712450973 | 1460 | 1460 | 1460 | 1460 | 910 |
| 279 | 20240529 | 142200 | 1711122373 | 1460 | 1459 | 1460 | 1459 | 5424 |
| 280 | 20240529 | 142100 | 1703204521 | 1459 | 1459 | 1459 | 1459 | 70 |
| 281 | 20240529 | 142000 | 1703102391 | 1459 | 1459 | 1459 | 1459 | 152 |
| 282 | 20240529 | 141900 | 1702880623 | 1458 | 1458 | 1458 | 1451 | 390 |
| 283 | 20240529 | 141800 | 1702313333 | 1458 | 1458 | 1458 | 1458 | 2724 |
| 284 | 20240529 | 141700 | 1698341741 | 1459 | 1459 | 1459 | 1459 | 779 |
| 285 | 20240529 | 141600 | 1697205180 | 1460 | 1460 | 1460 | 1460 | 0 |
| 286 | 20240529 | 141500 | 1697205180 | 1460 | 1459 | 1460 | 1459 | 2931 |
| 287 | 20240529 | 141400 | 1692926486 | 1459 | 1456 | 1459 | 1456 | 1659 |
| 288 | 20240529 | 141300 | 1690510979 | 1455 | 1455 | 1455 | 1455 | 842 |
| 289 | 20240529 | 141200 | 1689285869 | 1454 | 1454 | 1455 | 1454 | 1283 |
| 290 | 20240529 | 141100 | 1687420386 | 1454 | 1453 | 1454 | 1453 | 1877 |
| 291 | 20240529 | 141000 | 1684692904 | 1452 | 1452 | 1452 | 1452 | 159 |
| 292 | 20240529 | 140900 | 1684462036 | 1452 | 1452 | 1452 | 1452 | 10 |
| 293 | 20240529 | 140800 | 1684447516 | 1452 | 1452 | 1452 | 1452 | 7 |
| 294 | 20240529 | 140700 | 1684437352 | 1452 | 1452 | 1452 | 1452 | 16 |
| 295 | 20240529 | 140600 | 1684414120 | 1453 | 1453 | 1453 | 1453 | 0 |
| 296 | 20240529 | 140500 | 1684414120 | 1453 | 1453 | 1453 | 1453 | 0 |
| 297 | 20240529 | 140400 | 1684414120 | 1453 | 1453 | 1453 | 1453 | 6 |
| 298 | 20240529 | 140300 | 1684405402 | 1453 | 1453 | 1453 | 1453 | 0 |
| 299 | 20240529 | 140200 | 1684405402 | 1453 | 1453 | 1453 | 1453 | 0 |
| 300 | 20240529 | 140100 | 1684405402 | 1453 | 1453 | 1453 | 1453 | 0 |
| 301 | 20240529 | 140000 | 1684405402 | 1453 | 1453 | 1453 | 1453 | 200 |
| 302 | 20240529 | 135900 | 1684114802 | 1453 | 1453 | 1453 | 1453 | 1 |
| 303 | 20240529 | 135800 | 1684113349 | 1445 | 1445 | 1445 | 1445 | 1 |
| 304 | 20240529 | 135700 | 1684111904 | 1445 | 1445 | 1445 | 1445 | 1000 |
| 305 | 20240529 | 135600 | 1682666904 | 1453 | 1453 | 1453 | 1453 | 0 |
| 306 | 20240529 | 135500 | 1682666904 | 1453 | 1453 | 1453 | 1453 | 38 |
| 307 | 20240529 | 135400 | 1682611690 | 1445 | 1453 | 1453 | 1445 | 31 |
| 308 | 20240529 | 135300 | 1682566887 | 1445 | 1448 | 1448 | 1445 | 350 |
| 309 | 20240529 | 135200 | 1682060908 | 1448 | 1448 | 1448 | 1448 | 395 |
| 310 | 20240529 | 135100 | 1681488948 | 1449 | 1453 | 1453 | 1449 | 993 |
| 311 | 20240529 | 135000 | 1680050079 | 1454 | 1454 | 1454 | 1454 | 0 |
| 312 | 20240529 | 134900 | 1680050079 | 1454 | 1454 | 1454 | 1454 | 0 |
| 313 | 20240529 | 134800 | 1680050079 | 1454 | 1454 | 1454 | 1454 | 300 |
| 314 | 20240529 | 134700 | 1679613879 | 1456 | 1456 | 1456 | 1456 | 0 |
| 315 | 20240529 | 134600 | 1679613879 | 1456 | 1456 | 1456 | 1456 | 0 |
| 316 | 20240529 | 134500 | 1679613879 | 1456 | 1456 | 1456 | 1456 | 0 |
| 317 | 20240529 | 134400 | 1679613879 | 1456 | 1456 | 1456 | 1456 | 0 |
| 318 | 20240529 | 134300 | 1679613879 | 1456 | 1456 | 1456 | 1456 | 0 |
| 319 | 20240529 | 134200 | 1679613879 | 1456 | 1456 | 1456 | 1456 | 0 |
| 320 | 20240529 | 134100 | 1679613879 | 1456 | 1456 | 1456 | 1456 | 2 |
| 321 | 20240529 | 134000 | 1679610967 | 1447 | 1445 | 1447 | 1445 | 793 |
| 322 | 20240529 | 133900 | 1678465076 | 1445 | 1445 | 1445 | 1445 | 0 |
| 323 | 20240529 | 133800 | 1678465076 | 1445 | 1445 | 1445 | 1445 | 29 |
| 324 | 20240529 | 133700 | 1678423171 | 1445 | 1445 | 1445 | 1445 | 1 |
| 325 | 20240529 | 133600 | 1678421726 | 1445 | 1445 | 1445 | 1445 | 15 |
| 326 | 20240529 | 133500 | 1678400051 | 1443 | 1443 | 1443 | 1443 | 0 |
| 327 | 20240529 | 133400 | 1678400051 | 1443 | 1443 | 1443 | 1443 | 519 |
| 328 | 20240529 | 133300 | 1677651134 | 1443 | 1443 | 1443 | 1443 | 50 |
| 329 | 20240529 | 133200 | 1677578984 | 1443 | 1443 | 1443 | 1443 | 160 |
| 330 | 20240529 | 133100 | 1677348104 | 1443 | 1443 | 1443 | 1443 | 4 |
| 331 | 20240529 | 133000 | 1677342332 | 1443 | 1443 | 1443 | 1443 | 0 |
| 332 | 20240529 | 132900 | 1677342332 | 1443 | 1444 | 1444 | 1443 | 1272 |
| 333 | 20240529 | 132800 | 1675506798 | 1445 | 1445 | 1445 | 1445 | 151 |
| 334 | 20240529 | 132700 | 1675288603 | 1445 | 1445 | 1445 | 1445 | 6 |
| 335 | 20240529 | 132600 | 1675279933 | 1447 | 1446 | 1447 | 1446 | 1249 |
| 336 | 20240529 | 132500 | 1673472879 | 1446 | 1446 | 1446 | 1446 | 0 |
| 337 | 20240529 | 132400 | 1673472879 | 1446 | 1446 | 1446 | 1446 | 0 |
| 338 | 20240529 | 132300 | 1673472879 | 1446 | 1449 | 1449 | 1446 | 55 |
| 339 | 20240529 | 132200 | 1673393305 | 1449 | 1449 | 1449 | 1449 | 875 |
| 340 | 20240529 | 132100 | 1672125430 | 1449 | 1449 | 1449 | 1449 | 7 |
| 341 | 20240529 | 132000 | 1672115287 | 1449 | 1449 | 1449 | 1449 | 0 |
| 342 | 20240529 | 131900 | 1672115287 | 1449 | 1449 | 1449 | 1449 | 0 |
| 343 | 20240529 | 131800 | 1672115287 | 1449 | 1449 | 1449 | 1448 | 1039 |
| 344 | 20240529 | 131700 | 1670610788 | 1449 | 1452 | 1452 | 1449 | 4200 |
| 345 | 20240529 | 131600 | 1664524540 | 1452 | 1454 | 1454 | 1452 | 3378 |
| 346 | 20240529 | 131500 | 1659616053 | 1454 | 1456 | 1456 | 1454 | 376 |
| 347 | 20240529 | 131400 | 1659068655 | 1456 | 1456 | 1456 | 1456 | 0 |
| 348 | 20240529 | 131300 | 1659068655 | 1456 | 1458 | 1458 | 1456 | 429 |
| 349 | 20240529 | 131200 | 1658443797 | 1460 | 1460 | 1460 | 1460 | 30 |
| 350 | 20240529 | 131100 | 1658399997 | 1460 | 1460 | 1460 | 1460 | 190 |
| 351 | 20240529 | 131000 | 1658122597 | 1460 | 1460 | 1460 | 1460 | 300 |
| 352 | 20240529 | 130900 | 1657684597 | 1460 | 1460 | 1460 | 1460 | 63 |
| 353 | 20240529 | 130800 | 1657592617 | 1460 | 1460 | 1460 | 1460 | 50 |
| 354 | 20240529 | 130700 | 1657519617 | 1460 | 1456 | 1460 | 1456 | 987 |
| 355 | 20240529 | 130600 | 1656082145 | 1456 | 1456 | 1456 | 1456 | 4000 |
| 356 | 20240529 | 130500 | 1650258145 | 1456 | 1456 | 1456 | 1456 | 0 |
| 357 | 20240529 | 130400 | 1650258145 | 1456 | 1456 | 1456 | 1456 | 1 |
| 358 | 20240529 | 130300 | 1650256689 | 1453 | 1453 | 1453 | 1453 | 100 |
| 359 | 20240529 | 130200 | 1650111389 | 1453 | 1453 | 1453 | 1453 | 0 |
| 360 | 20240529 | 130100 | 1650111389 | 1453 | 1453 | 1453 | 1453 | 0 |
| 361 | 20240529 | 130000 | 1650111389 | 1453 | 1453 | 1453 | 1453 | 0 |
| 362 | 20240529 | 125900 | 1650111389 | 1453 | 1453 | 1453 | 1453 | 0 |
| 363 | 20240529 | 125800 | 1650111389 | 1453 | 1453 | 1453 | 1453 | 1028 |
| 364 | 20240529 | 125700 | 1648617705 | 1456 | 1456 | 1456 | 1456 | 2000 |
| 365 | 20240529 | 125600 | 1645705705 | 1456 | 1456 | 1456 | 1456 | 0 |
| 366 | 20240529 | 125500 | 1645705705 | 1456 | 1456 | 1456 | 1456 | 100 |
| 367 | 20240529 | 125400 | 1645560105 | 1456 | 1456 | 1456 | 1456 | 0 |
| 368 | 20240529 | 125300 | 1645560105 | 1456 | 1454 | 1456 | 1454 | 2500 |
| 369 | 20240529 | 125200 | 1641923105 | 1454 | 1453 | 1454 | 1453 | 510 |
| 370 | 20240529 | 125100 | 1641181575 | 1452 | 1452 | 1452 | 1452 | 416 |
| 371 | 20240529 | 125000 | 1640577543 | 1452 | 1452 | 1452 | 1452 | 0 |
| 372 | 20240529 | 124900 | 1640577543 | 1452 | 1452 | 1452 | 1452 | 2 |
| 373 | 20240529 | 124800 | 1640574639 | 1449 | 1449 | 1449 | 1449 | 0 |
| 374 | 20240529 | 124700 | 1640574639 | 1449 | 1449 | 1449 | 1449 | 623 |
| 375 | 20240529 | 124600 | 1639671912 | 1449 | 1449 | 1449 | 1449 | 609 |
| 376 | 20240529 | 124500 | 1638789471 | 1448 | 1448 | 1448 | 1448 | 210 |
| 377 | 20240529 | 124400 | 1638485391 | 1448 | 1447 | 1448 | 1447 | 204 |
| 378 | 20240529 | 124300 | 1638190190 | 1447 | 1447 | 1447 | 1447 | 50 |
| 379 | 20240529 | 124200 | 1638117840 | 1447 | 1447 | 1447 | 1447 | 0 |
| 380 | 20240529 | 124100 | 1638117840 | 1447 | 1447 | 1447 | 1447 | 3 |
| 381 | 20240529 | 124000 | 1638113499 | 1448 | 1448 | 1448 | 1448 | 0 |
| 382 | 20240529 | 123900 | 1638113499 | 1448 | 1448 | 1448 | 1448 | 0 |
| 383 | 20240529 | 123800 | 1638113499 | 1448 | 1448 | 1448 | 1448 | 595 |
| 384 | 20240529 | 123700 | 1637251939 | 1452 | 1454 | 1454 | 1452 | 150 |
| 385 | 20240529 | 123600 | 1637033939 | 1454 | 1454 | 1454 | 1454 | 34 |
| 386 | 20240529 | 123500 | 1636984503 | 1454 | 1454 | 1454 | 1454 | 413 |
| 387 | 20240529 | 123400 | 1636384001 | 1448 | 1448 | 1448 | 1448 | 1673 |
| 388 | 20240529 | 123300 | 1633961497 | 1448 | 1448 | 1448 | 1448 | 5 |
| 389 | 20240529 | 123200 | 1633954257 | 1448 | 1448 | 1448 | 1448 | 0 |
| 390 | 20240529 | 123100 | 1633954257 | 1448 | 1448 | 1448 | 1448 | 1381 |
| 391 | 20240529 | 123000 | 1631954569 | 1448 | 1448 | 1448 | 1448 | 197 |
| 392 | 20240529 | 122900 | 1631669313 | 1448 | 1448 | 1448 | 1448 | 20 |
| 393 | 20240529 | 122800 | 1631640353 | 1448 | 1448 | 1448 | 1448 | 0 |
| 394 | 20240529 | 122700 | 1631640353 | 1448 | 1448 | 1448 | 1448 | 0 |
| 395 | 20240529 | 122600 | 1631640353 | 1448 | 1448 | 1448 | 1448 | 0 |
| 396 | 20240529 | 122500 | 1631640353 | 1448 | 1448 | 1448 | 1448 | 4 |
| 397 | 20240529 | 122400 | 1631634561 | 1441 | 1441 | 1441 | 1441 | 63 |
| 398 | 20240529 | 122300 | 1631543778 | 1440 | 1440 | 1440 | 1440 | 0 |
| 399 | 20240529 | 122200 | 1631543778 | 1440 | 1446 | 1446 | 1440 | 1699 |
| 400 | 20240529 | 122100 | 1629091348 | 1446 | 1447 | 1447 | 1446 | 70 |
| 401 | 20240529 | 122000 | 1628990078 | 1448 | 1448 | 1448 | 1448 | 31 |
| 402 | 20240529 | 121900 | 1628945190 | 1446 | 1446 | 1446 | 1446 | 1 |
| 403 | 20240529 | 121800 | 1628943744 | 1448 | 1448 | 1448 | 1448 | 300 |
| 404 | 20240529 | 121700 | 1628509344 | 1448 | 1448 | 1448 | 1448 | 5 |
| 405 | 20240529 | 121600 | 1628502104 | 1446 | 1446 | 1446 | 1446 | 0 |
| 406 | 20240529 | 121500 | 1628502104 | 1446 | 1446 | 1446 | 1446 | 0 |
| 407 | 20240529 | 121400 | 1628502104 | 1446 | 1447 | 1447 | 1446 | 958 |
| 408 | 20240529 | 121300 | 1627116578 | 1447 | 1446 | 1447 | 1446 | 84 |
| 409 | 20240529 | 121200 | 1626995107 | 1446 | 1446 | 1446 | 1446 | 500 |
| 410 | 20240529 | 121100 | 1626272107 | 1446 | 1446 | 1446 | 1446 | 1 |
| 411 | 20240529 | 121000 | 1626270661 | 1445 | 1445 | 1445 | 1445 | 1139 |
| 412 | 20240529 | 120900 | 1624624806 | 1446 | 1446 | 1446 | 1446 | 0 |
| 413 | 20240529 | 120800 | 1624624806 | 1446 | 1445 | 1446 | 1445 | 335 |
| 414 | 20240529 | 120700 | 1624140730 | 1445 | 1445 | 1445 | 1445 | 762 |
| 415 | 20240529 | 120600 | 1623039640 | 1445 | 1445 | 1445 | 1445 | 0 |
| 416 | 20240529 | 120500 | 1623039640 | 1445 | 1442 | 1445 | 1442 | 201 |
| 417 | 20240529 | 120400 | 1622749518 | 1442 | 1438 | 1442 | 1438 | 216 |
| 418 | 20240529 | 120300 | 1622438066 | 1442 | 1442 | 1442 | 1442 | 100 |
| 419 | 20240529 | 120200 | 1622293866 | 1442 | 1442 | 1442 | 1442 | 0 |
| 420 | 20240529 | 120100 | 1622293866 | 1442 | 1439 | 1442 | 1439 | 1723 |
| 421 | 20240529 | 120000 | 1619811211 | 1439 | 1439 | 1439 | 1439 | 1277 |
| 422 | 20240529 | 115900 | 1617973608 | 1439 | 1441 | 1441 | 1439 | 839 |
| 423 | 20240529 | 115800 | 1616766147 | 1439 | 1439 | 1439 | 1439 | 0 |
| 424 | 20240529 | 115700 | 1616766147 | 1439 | 1439 | 1439 | 1439 | 0 |
| 425 | 20240529 | 115600 | 1616766147 | 1439 | 1440 | 1440 | 1439 | 2168 |
| 426 | 20240529 | 115500 | 1613646385 | 1441 | 1441 | 1441 | 1441 | 0 |
| 427 | 20240529 | 115400 | 1613646385 | 1441 | 1441 | 1441 | 1441 | 0 |
| 428 | 20240529 | 115300 | 1613646385 | 1441 | 1441 | 1441 | 1441 | 0 |
| 429 | 20240529 | 115200 | 1613646385 | 1441 | 1441 | 1441 | 1441 | 30 |
| 430 | 20240529 | 115100 | 1613603155 | 1441 | 1441 | 1441 | 1441 | 0 |
| 431 | 20240529 | 115000 | 1613603155 | 1441 | 1441 | 1441 | 1441 | 0 |
| 432 | 20240529 | 114900 | 1613603155 | 1441 | 1441 | 1441 | 1441 | 0 |
| 433 | 20240529 | 114800 | 1613603155 | 1441 | 1441 | 1441 | 1441 | 1 |
| 434 | 20240529 | 114700 | 1613601714 | 1439 | 1439 | 1439 | 1439 | 242 |
| 435 | 20240529 | 114600 | 1613253476 | 1439 | 1439 | 1439 | 1439 | 0 |
| 436 | 20240529 | 114500 | 1613253476 | 1439 | 1439 | 1439 | 1439 | 0 |
| 437 | 20240529 | 114400 | 1613253476 | 1439 | 1439 | 1439 | 1439 | 300 |
| 438 | 20240529 | 114300 | 1612821776 | 1441 | 1441 | 1441 | 1441 | 0 |
| 439 | 20240529 | 114200 | 1612821776 | 1441 | 1441 | 1441 | 1441 | 785 |
| 440 | 20240529 | 114100 | 1611690591 | 1441 | 1441 | 1441 | 1441 | 1776 |
| 441 | 20240529 | 114000 | 1609131375 | 1441 | 1441 | 1441 | 1441 | 38 |
| 442 | 20240529 | 113900 | 1609076617 | 1441 | 1441 | 1441 | 1441 | 15 |
| 443 | 20240529 | 113800 | 1609055002 | 1441 | 1441 | 1441 | 1441 | 0 |
| 444 | 20240529 | 113700 | 1609055002 | 1441 | 1441 | 1441 | 1441 | 0 |
| 445 | 20240529 | 113600 | 1609055002 | 1441 | 1441 | 1441 | 1441 | 200 |
| 446 | 20240529 | 113500 | 1608766802 | 1441 | 1441 | 1441 | 1441 | 1 |
| 447 | 20240529 | 113400 | 1608765361 | 1441 | 1441 | 1441 | 1441 | 539 |
| 448 | 20240529 | 113300 | 1607988662 | 1441 | 1441 | 1441 | 1441 | 1 |
| 449 | 20240529 | 113200 | 1607987221 | 1435 | 1438 | 1438 | 1435 | 160 |
| 450 | 20240529 | 113100 | 1607757446 | 1440 | 1440 | 1440 | 1440 | 2019 |
| 451 | 20240529 | 113000 | 1604850086 | 1440 | 1440 | 1440 | 1440 | 81 |
| 452 | 20240529 | 112900 | 1604733446 | 1440 | 1440 | 1440 | 1440 | 80 |
| 453 | 20240529 | 112800 | 1604618246 | 1441 | 1441 | 1441 | 1441 | 100 |
| 454 | 20240529 | 112700 | 1604474146 | 1441 | 1441 | 1441 | 1441 | 0 |
| 455 | 20240529 | 112600 | 1604474146 | 1441 | 1441 | 1441 | 1441 | 0 |
| 456 | 20240529 | 112500 | 1604474146 | 1441 | 1441 | 1441 | 1441 | 0 |
| 457 | 20240529 | 112400 | 1604474146 | 1441 | 1441 | 1441 | 1441 | 0 |
| 458 | 20240529 | 112300 | 1604474146 | 1441 | 1441 | 1441 | 1441 | 0 |
| 459 | 20240529 | 112200 | 1604474146 | 1441 | 1441 | 1441 | 1441 | 40 |
| 460 | 20240529 | 112100 | 1604416506 | 1441 | 1441 | 1441 | 1441 | 131 |
| 461 | 20240529 | 112000 | 1604227735 | 1435 | 1436 | 1436 | 1435 | 1263 |
| 462 | 20240529 | 111900 | 1602414458 | 1440 | 1441 | 1441 | 1440 | 674 |
| 463 | 20240529 | 111800 | 1601443724 | 1441 | 1441 | 1441 | 1441 | 0 |
| 464 | 20240529 | 111700 | 1601443724 | 1441 | 1441 | 1442 | 1441 | 1369 |
| 465 | 20240529 | 111600 | 1599470982 | 1441 | 1441 | 1441 | 1441 | 0 |
| 466 | 20240529 | 111500 | 1599470982 | 1441 | 1441 | 1441 | 1441 | 100 |
| 467 | 20240529 | 111400 | 1599326882 | 1441 | 1441 | 1441 | 1434 | 1132 |
| 468 | 20240529 | 111300 | 1597703343 | 1440 | 1434 | 1442 | 1434 | 209 |
| 469 | 20240529 | 111200 | 1597403576 | 1433 | 1435 | 1442 | 1433 | 6759 |
| 470 | 20240529 | 111100 | 1587715611 | 1435 | 1440 | 1440 | 1435 | 1528 |
| 471 | 20240529 | 111000 | 1585521278 | 1440 | 1440 | 1442 | 1440 | 2080 |
| 472 | 20240529 | 110900 | 1582526076 | 1440 | 1440 | 1440 | 1440 | 400 |
| 473 | 20240529 | 110800 | 1581950076 | 1440 | 1440 | 1440 | 1440 | 80 |
| 474 | 20240529 | 110700 | 1581834876 | 1438 | 1442 | 1442 | 1438 | 578 |
| 475 | 20240529 | 110600 | 1581002819 | 1438 | 1438 | 1438 | 1438 | 0 |
| 476 | 20240529 | 110500 | 1581002819 | 1438 | 1434 | 1438 | 1434 | 1666 |
| 477 | 20240529 | 110400 | 1578607191 | 1433 | 1433 | 1433 | 1433 | 2162 |
| 478 | 20240529 | 110300 | 1575509045 | 1433 | 1435 | 1435 | 1431 | 5920 |
| 479 | 20240529 | 110200 | 1567024484 | 1435 | 1440 | 1440 | 1435 | 8073 |
| 480 | 20240529 | 110100 | 1555411593 | 1440 | 1444 | 1444 | 1439 | 13405 |
| 481 | 20240529 | 110000 | 1536089248 | 1449 | 1449 | 1449 | 1444 | 13988 |
| 482 | 20240529 | 105900 | 1515875403 | 1451 | 1451 | 1451 | 1451 | 0 |
| 483 | 20240529 | 105800 | 1515875403 | 1451 | 1451 | 1451 | 1451 | 5280 |
| 484 | 20240529 | 105700 | 1508214123 | 1452 | 1452 | 1452 | 1451 | 966 |
| 485 | 20240529 | 105600 | 1506811514 | 1456 | 1456 | 1456 | 1456 | 150 |
| 486 | 20240529 | 105500 | 1506593114 | 1456 | 1456 | 1456 | 1452 | 476 |
| 487 | 20240529 | 105400 | 1505900062 | 1456 | 1452 | 1456 | 1452 | 984 |
| 488 | 20240529 | 105300 | 1504471286 | 1452 | 1452 | 1452 | 1452 | 470 |
| 489 | 20240529 | 105200 | 1503788846 | 1452 | 1448 | 1452 | 1448 | 12 |
| 490 | 20240529 | 105100 | 1503771462 | 1448 | 1448 | 1448 | 1448 | 10 |
| 491 | 20240529 | 105000 | 1503756982 | 1448 | 1452 | 1452 | 1448 | 801 |
| 492 | 20240529 | 104900 | 1502596494 | 1452 | 1452 | 1452 | 1452 | 36 |
| 493 | 20240529 | 104800 | 1502544222 | 1452 | 1452 | 1452 | 1448 | 20026 |
| 494 | 20240529 | 104700 | 1473505274 | 1452 | 1452 | 1452 | 1452 | 352 |
| 495 | 20240529 | 104600 | 1472994170 | 1452 | 1452 | 1452 | 1452 | 238 |
| 496 | 20240529 | 104500 | 1472648594 | 1456 | 1456 | 1456 | 1456 | 0 |
| 497 | 20240529 | 104400 | 1472648594 | 1456 | 1451 | 1456 | 1451 | 137 |
| 498 | 20240529 | 104300 | 1472449802 | 1451 | 1451 | 1451 | 1451 | 0 |
| 499 | 20240529 | 104200 | 1472449802 | 1451 | 1451 | 1451 | 1451 | 410 |
| 500 | 20240529 | 104100 | 1471854892 | 1456 | 1451 | 1456 | 1451 | 2193 |
| 501 | 20240529 | 104000 | 1468665134 | 1456 | 1456 | 1456 | 1451 | 638 |
| 502 | 20240529 | 103900 | 1467737366 | 1456 | 1456 | 1456 | 1456 | 800 |
| 503 | 20240529 | 103800 | 1466572566 | 1450 | 1457 | 1457 | 1450 | 5896 |
| 504 | 20240529 | 103700 | 1458012611 | 1458 | 1459 | 1459 | 1458 | 108 |
| 505 | 20240529 | 103600 | 1457855146 | 1459 | 1459 | 1459 | 1459 | 231 |
| 506 | 20240529 | 103500 | 1457518117 | 1460 | 1460 | 1460 | 1460 | 100 |
| 507 | 20240529 | 103400 | 1457372117 | 1460 | 1460 | 1460 | 1460 | 285 |
| 508 | 20240529 | 103300 | 1456956017 | 1469 | 1469 | 1469 | 1469 | 0 |
| 509 | 20240529 | 103200 | 1456956017 | 1469 | 1469 | 1469 | 1469 | 0 |
| 510 | 20240529 | 103100 | 1456956017 | 1469 | 1469 | 1469 | 1469 | 1681 |
| 511 | 20240529 | 103000 | 1454486628 | 1469 | 1469 | 1469 | 1469 | 100 |
| 512 | 20240529 | 102900 | 1454339728 | 1470 | 1469 | 1470 | 1469 | 240 |
| 513 | 20240529 | 102800 | 1453987160 | 1469 | 1466 | 1469 | 1466 | 1730 |
| 514 | 20240529 | 102700 | 1451447497 | 1466 | 1462 | 1466 | 1462 | 2150 |
| 515 | 20240529 | 102600 | 1448300697 | 1462 | 1455 | 1462 | 1455 | 1200 |
| 516 | 20240529 | 102500 | 1446548305 | 1455 | 1451 | 1455 | 1451 | 788 |
| 517 | 20240529 | 102400 | 1445404905 | 1451 | 1453 | 1453 | 1451 | 1868 |
| 518 | 20240529 | 102300 | 1442692914 | 1452 | 1455 | 1455 | 1452 | 9515 |
| 519 | 20240529 | 102200 | 1428867687 | 1455 | 1455 | 1455 | 1455 | 1010 |
| 520 | 20240529 | 102100 | 1427398137 | 1460 | 1460 | 1460 | 1460 | 292 |
| 521 | 20240529 | 102000 | 1426971817 | 1460 | 1454 | 1460 | 1454 | 2611 |
| 522 | 20240529 | 101900 | 1423160979 | 1454 | 1457 | 1457 | 1454 | 8960 |
| 523 | 20240529 | 101800 | 1410121398 | 1457 | 1457 | 1457 | 1457 | 237 |
| 524 | 20240529 | 101700 | 1409776089 | 1457 | 1458 | 1460 | 1457 | 2627 |
| 525 | 20240529 | 101600 | 1405948531 | 1460 | 1459 | 1460 | 1457 | 155 |
| 526 | 20240529 | 101500 | 1405722387 | 1460 | 1460 | 1460 | 1460 | 3 |
| 527 | 20240529 | 101400 | 1405718007 | 1460 | 1460 | 1460 | 1460 | 1 |
| 528 | 20240529 | 101300 | 1405716547 | 1460 | 1460 | 1460 | 1460 | 1137 |
| 529 | 20240529 | 101200 | 1404056527 | 1461 | 1462 | 1462 | 1461 | 438 |
| 530 | 20240529 | 101100 | 1403416271 | 1462 | 1462 | 1462 | 1462 | 132 |
| 531 | 20240529 | 101000 | 1403223287 | 1462 | 1461 | 1462 | 1461 | 78 |
| 532 | 20240529 | 100900 | 1403109275 | 1457 | 1462 | 1462 | 1457 | 2297 |
| 533 | 20240529 | 100800 | 1399761967 | 1458 | 1467 | 1467 | 1458 | 10666 |
| 534 | 20240529 | 100700 | 1384186276 | 1468 | 1468 | 1468 | 1468 | 12 |
| 535 | 20240529 | 100600 | 1384168660 | 1468 | 1462 | 1468 | 1461 | 5516 |
| 536 | 20240529 | 100500 | 1376107646 | 1469 | 1469 | 1469 | 1469 | 1 |
| 537 | 20240529 | 100400 | 1376106177 | 1469 | 1469 | 1469 | 1469 | 2 |
| 538 | 20240529 | 100300 | 1376103239 | 1462 | 1465 | 1465 | 1462 | 3634 |
| 539 | 20240529 | 100200 | 1370788248 | 1466 | 1466 | 1472 | 1466 | 1749 |
| 540 | 20240529 | 100100 | 1368221118 | 1472 | 1470 | 1472 | 1465 | 1192 |
| 541 | 20240529 | 100000 | 1366474581 | 1470 | 1473 | 1473 | 1470 | 130 |
| 542 | 20240529 | 095900 | 1366283464 | 1473 | 1473 | 1473 | 1473 | 5 |
| 543 | 20240529 | 095800 | 1366276099 | 1473 | 1473 | 1473 | 1473 | 1042 |
| 544 | 20240529 | 095700 | 1364741233 | 1473 | 1470 | 1473 | 1470 | 367 |
| 545 | 20240529 | 095600 | 1364201740 | 1473 | 1473 | 1473 | 1473 | 4 |
| 546 | 20240529 | 095500 | 1364195848 | 1473 | 1473 | 1473 | 1473 | 70 |
| 547 | 20240529 | 095400 | 1364092738 | 1473 | 1473 | 1473 | 1473 | 4 |
| 548 | 20240529 | 095300 | 1364086846 | 1474 | 1474 | 1474 | 1474 | 100 |
| 549 | 20240529 | 095200 | 1363939446 | 1474 | 1470 | 1474 | 1470 | 2733 |
| 550 | 20240529 | 095100 | 1359921928 | 1470 | 1469 | 1470 | 1469 | 502 |
| 551 | 20240529 | 095000 | 1359184423 | 1469 | 1470 | 1470 | 1466 | 3690 |
| 552 | 20240529 | 094900 | 1353763518 | 1470 | 1467 | 1470 | 1467 | 151 |
| 553 | 20240529 | 094800 | 1353541995 | 1467 | 1466 | 1467 | 1466 | 1057 |
| 554 | 20240529 | 094700 | 1351992182 | 1461 | 1461 | 1466 | 1461 | 841 |
| 555 | 20240529 | 094600 | 1350763041 | 1460 | 1460 | 1460 | 1460 | 158 |
| 556 | 20240529 | 094500 | 1350532361 | 1460 | 1457 | 1460 | 1457 | 884 |
| 557 | 20240529 | 094400 | 1349242705 | 1458 | 1457 | 1458 | 1457 | 10839 |
| 558 | 20240529 | 094300 | 1333439697 | 1457 | 1457 | 1457 | 1455 | 1787 |
| 559 | 20240529 | 094200 | 1330839461 | 1455 | 1457 | 1457 | 1455 | 1764 |
| 560 | 20240529 | 094100 | 1328272741 | 1458 | 1458 | 1458 | 1456 | 2271 |
| 561 | 20240529 | 094000 | 1324964374 | 1458 | 1458 | 1458 | 1455 | 5756 |
| 562 | 20240529 | 093900 | 1316586360 | 1456 | 1462 | 1463 | 1455 | 26770 |
| 563 | 20240529 | 093800 | 1277531193 | 1461 | 1476 | 1476 | 1461 | 21474 |
| 564 | 20240529 | 093700 | 1246062365 | 1470 | 1476 | 1479 | 1470 | 21460 |
| 565 | 20240529 | 093600 | 1214463396 | 1477 | 1484 | 1484 | 1477 | 9131 |
| 566 | 20240529 | 093500 | 1200958967 | 1480 | 1485 | 1485 | 1480 | 313 |
| 567 | 20240529 | 093400 | 1200495517 | 1487 | 1483 | 1487 | 1480 | 30192 |
| 568 | 20240529 | 093300 | 1155704165 | 1483 | 1483 | 1483 | 1478 | 20151 |
| 569 | 20240529 | 093200 | 1125859754 | 1482 | 1481 | 1482 | 1481 | 8782 |
| 570 | 20240529 | 093100 | 1112851048 | 1481 | 1478 | 1481 | 1478 | 1479 |
| 571 | 20240529 | 093000 | 1110664405 | 1478 | 1473 | 1478 | 1472 | 5211 |
| 572 | 20240529 | 092900 | 1102992155 | 1474 | 1474 | 1474 | 1474 | 157 |
| 573 | 20240529 | 092800 | 1102760737 | 1474 | 1474 | 1474 | 1472 | 6727 |
| 574 | 20240529 | 092700 | 1092854664 | 1473 | 1471 | 1473 | 1471 | 6526 |
| 575 | 20240529 | 092600 | 1083245041 | 1472 | 1471 | 1472 | 1471 | 3712 |
| 576 | 20240529 | 092500 | 1077783868 | 1467 | 1471 | 1471 | 1467 | 10067 |
| 577 | 20240529 | 092400 | 1063005035 | 1467 | 1463 | 1467 | 1463 | 16849 |
| 578 | 20240529 | 092300 | 1038332412 | 1464 | 1487 | 1487 | 1460 | 77919 |
| 579 | 20240529 | 092200 | 923726133 | 1485 | 1487 | 1492 | 1485 | 7032 |
| 580 | 20240529 | 092100 | 913281097 | 1488 | 1496 | 1496 | 1488 | 9610 |
| 581 | 20240529 | 092000 | 898927580 | 1496 | 1489 | 1497 | 1489 | 6966 |
| 582 | 20240529 | 091900 | 888516108 | 1489 | 1496 | 1498 | 1489 | 12613 |
| 583 | 20240529 | 091800 | 869698216 | 1496 | 1486 | 1496 | 1486 | 13991 |
| 584 | 20240529 | 091700 | 848822739 | 1487 | 1479 | 1488 | 1479 | 6037 |
| 585 | 20240529 | 091600 | 839867098 | 1479 | 1480 | 1482 | 1479 | 5834 |
| 586 | 20240529 | 091500 | 831237585 | 1479 | 1481 | 1481 | 1479 | 4474 |
| 587 | 20240529 | 091400 | 824615955 | 1480 | 1484 | 1484 | 1480 | 1525 |
| 588 | 20240529 | 091300 | 822358951 | 1480 | 1485 | 1487 | 1479 | 15629 |
| 589 | 20240529 | 091200 | 799222094 | 1485 | 1484 | 1489 | 1480 | 4586 |
| 590 | 20240529 | 091100 | 792422442 | 1484 | 1478 | 1484 | 1472 | 42247 |
| 591 | 20240529 | 091000 | 730126712 | 1476 | 1498 | 1500 | 1476 | 82020 |
| 592 | 20240529 | 090900 | 608107064 | 1498 | 1499 | 1502 | 1498 | 11380 |
| 593 | 20240529 | 090800 | 591035862 | 1500 | 1501 | 1504 | 1496 | 32406 |
| 594 | 20240529 | 090700 | 542382411 | 1502 | 1495 | 1510 | 1495 | 62865 |
| 595 | 20240529 | 090600 | 447983543 | 1492 | 1496 | 1497 | 1491 | 25433 |
| 596 | 20240529 | 090500 | 409983089 | 1497 | 1490 | 1497 | 1482 | 49253 |
| 597 | 20240529 | 090400 | 336728582 | 1489 | 1489 | 1498 | 1480 | 76312 |
| 598 | 20240529 | 090300 | 223047536 | 1489 | 1468 | 1489 | 1448 | 60331 |
| 599 | 20240529 | 090200 | 134455449 | 1468 | 1475 | 1479 | 1454 | 41518 |
| 600 | 20240529 | 090100 | 73517723 | 1469 | 1469 | 1475 | 1441 | 21031 |
| 601 | 20240529 | 090000 | 42698830 | 1470 | 1438 | 1472 | 1431 | 29496 |