29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 192900 | 1964536093 | 436 | 436 | 436 | 436 | 15841 |
| 3 | 20240712 | 192800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 4 | 20240712 | 192700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 5 | 20240712 | 192600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 6 | 20240712 | 192500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 7 | 20240712 | 192400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 8 | 20240712 | 192300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 9 | 20240712 | 192200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 10 | 20240712 | 192100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 11 | 20240712 | 192000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 12 | 20240712 | 191900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 13 | 20240712 | 191800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 14 | 20240712 | 191700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 15 | 20240712 | 191600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 16 | 20240712 | 191500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 17 | 20240712 | 191400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 18 | 20240712 | 191300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 19 | 20240712 | 191200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 20 | 20240712 | 191100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 21 | 20240712 | 191000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 22 | 20240712 | 190900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 23 | 20240712 | 190800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 24 | 20240712 | 190700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 25 | 20240712 | 190600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 26 | 20240712 | 190500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 27 | 20240712 | 190400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 28 | 20240712 | 190300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 29 | 20240712 | 190200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 30 | 20240712 | 190100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 31 | 20240712 | 190000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 32 | 20240712 | 185900 | 1964536093 | 436 | 436 | 436 | 436 | 15841 |
| 33 | 20240712 | 185800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 34 | 20240712 | 185700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 35 | 20240712 | 185600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 36 | 20240712 | 185500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 37 | 20240712 | 185400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 38 | 20240712 | 185300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 39 | 20240712 | 185200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 40 | 20240712 | 185100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 41 | 20240712 | 185000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 42 | 20240712 | 184900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 43 | 20240712 | 184800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 44 | 20240712 | 184700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 45 | 20240712 | 184600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 46 | 20240712 | 184500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 47 | 20240712 | 184400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 48 | 20240712 | 184300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 49 | 20240712 | 184200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 50 | 20240712 | 184100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 51 | 20240712 | 184000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 52 | 20240712 | 183900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 53 | 20240712 | 183800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 54 | 20240712 | 183700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 55 | 20240712 | 183600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 56 | 20240712 | 183500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 57 | 20240712 | 183400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 58 | 20240712 | 183300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 59 | 20240712 | 183200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 60 | 20240712 | 183100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 61 | 20240712 | 183000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 62 | 20240712 | 182900 | 1964536093 | 436 | 436 | 436 | 436 | 15841 |
| 63 | 20240712 | 182800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 64 | 20240712 | 182700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 65 | 20240712 | 182600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 66 | 20240712 | 182500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 67 | 20240712 | 182400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 68 | 20240712 | 182300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 69 | 20240712 | 182200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 70 | 20240712 | 182100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 71 | 20240712 | 182000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 72 | 20240712 | 181900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 73 | 20240712 | 181800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 74 | 20240712 | 181700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 75 | 20240712 | 181600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 76 | 20240712 | 181500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 77 | 20240712 | 181400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 78 | 20240712 | 181300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 79 | 20240712 | 181200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 80 | 20240712 | 181100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 81 | 20240712 | 181000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 82 | 20240712 | 180900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 83 | 20240712 | 180800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 84 | 20240712 | 180700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 85 | 20240712 | 180600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 86 | 20240712 | 180500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 87 | 20240712 | 180400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 88 | 20240712 | 180300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 89 | 20240712 | 180200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 90 | 20240712 | 180100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 91 | 20240712 | 180000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 92 | 20240712 | 175900 | 1964536093 | 436 | 436 | 436 | 436 | 15841 |
| 93 | 20240712 | 175800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 94 | 20240712 | 175700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 95 | 20240712 | 175600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 96 | 20240712 | 175500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 97 | 20240712 | 175400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 98 | 20240712 | 175300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 99 | 20240712 | 175200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 100 | 20240712 | 175100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 101 | 20240712 | 175000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 102 | 20240712 | 174900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 103 | 20240712 | 174800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 104 | 20240712 | 174700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 105 | 20240712 | 174600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 106 | 20240712 | 174500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 107 | 20240712 | 174400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 108 | 20240712 | 174300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 109 | 20240712 | 174200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 110 | 20240712 | 174100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 111 | 20240712 | 174000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 112 | 20240712 | 173900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 113 | 20240712 | 173800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 114 | 20240712 | 173700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 115 | 20240712 | 173600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 116 | 20240712 | 173500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 117 | 20240712 | 173400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 118 | 20240712 | 173300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 119 | 20240712 | 173200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 120 | 20240712 | 173100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 121 | 20240712 | 173000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 122 | 20240712 | 172900 | 1964536093 | 436 | 436 | 436 | 436 | 15841 |
| 123 | 20240712 | 172800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 124 | 20240712 | 172700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 125 | 20240712 | 172600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 126 | 20240712 | 172500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 127 | 20240712 | 172400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 128 | 20240712 | 172300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 129 | 20240712 | 172200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 130 | 20240712 | 172100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 131 | 20240712 | 172000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 132 | 20240712 | 171900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 133 | 20240712 | 171800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 134 | 20240712 | 171700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 135 | 20240712 | 171600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 136 | 20240712 | 171500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 137 | 20240712 | 171400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 138 | 20240712 | 171300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 139 | 20240712 | 171200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 140 | 20240712 | 171100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 141 | 20240712 | 171000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 142 | 20240712 | 170900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 143 | 20240712 | 170800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 144 | 20240712 | 170700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 145 | 20240712 | 170600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 146 | 20240712 | 170500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 147 | 20240712 | 170400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 148 | 20240712 | 170300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 149 | 20240712 | 170200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 150 | 20240712 | 170100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 151 | 20240712 | 170000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 152 | 20240712 | 165900 | 1964536093 | 436 | 436 | 436 | 436 | 15841 |
| 153 | 20240712 | 165800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 154 | 20240712 | 165700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 155 | 20240712 | 165600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 156 | 20240712 | 165500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 157 | 20240712 | 165400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 158 | 20240712 | 165300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 159 | 20240712 | 165200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 160 | 20240712 | 165100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 161 | 20240712 | 165000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 162 | 20240712 | 164900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 163 | 20240712 | 164800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 164 | 20240712 | 164700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 165 | 20240712 | 164600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 166 | 20240712 | 164500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 167 | 20240712 | 164400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 168 | 20240712 | 164300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 169 | 20240712 | 164200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 170 | 20240712 | 164100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 171 | 20240712 | 164000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 172 | 20240712 | 163900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 173 | 20240712 | 163800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 174 | 20240712 | 163700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 175 | 20240712 | 163600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 176 | 20240712 | 163500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 177 | 20240712 | 163400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 178 | 20240712 | 163300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 179 | 20240712 | 163200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 180 | 20240712 | 163100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 181 | 20240712 | 163000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 182 | 20240712 | 162900 | 1964536093 | 436 | 436 | 436 | 436 | 15841 |
| 183 | 20240712 | 162800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 184 | 20240712 | 162700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 185 | 20240712 | 162600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 186 | 20240712 | 162500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 187 | 20240712 | 162400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 188 | 20240712 | 162300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 189 | 20240712 | 162200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 190 | 20240712 | 162100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 191 | 20240712 | 162000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 192 | 20240712 | 161900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 193 | 20240712 | 161800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 194 | 20240712 | 161700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 195 | 20240712 | 161600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 196 | 20240712 | 161500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 197 | 20240712 | 161400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 198 | 20240712 | 161300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 199 | 20240712 | 161200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 200 | 20240712 | 161100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 201 | 20240712 | 161000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 202 | 20240712 | 160900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 203 | 20240712 | 160800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 204 | 20240712 | 160700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 205 | 20240712 | 160600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 206 | 20240712 | 160500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 207 | 20240712 | 160400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 208 | 20240712 | 160300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 209 | 20240712 | 160200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 210 | 20240712 | 160100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 211 | 20240712 | 160000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 212 | 20240712 | 155900 | 1964536093 | 436 | 436 | 436 | 436 | 15841 |
| 213 | 20240712 | 155800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 214 | 20240712 | 155700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 215 | 20240712 | 155600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 216 | 20240712 | 155500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 217 | 20240712 | 155400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 218 | 20240712 | 155300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 219 | 20240712 | 155200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 220 | 20240712 | 155100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 221 | 20240712 | 155000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 222 | 20240712 | 154900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 223 | 20240712 | 154800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 224 | 20240712 | 154700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 225 | 20240712 | 154600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 226 | 20240712 | 154500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 227 | 20240712 | 154400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 228 | 20240712 | 154300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 229 | 20240712 | 154200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 230 | 20240712 | 154100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 231 | 20240712 | 154000 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 232 | 20240712 | 153900 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 233 | 20240712 | 153800 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 234 | 20240712 | 153700 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 235 | 20240712 | 153600 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 236 | 20240712 | 153500 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 237 | 20240712 | 153400 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 238 | 20240712 | 153300 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 239 | 20240712 | 153200 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 240 | 20240712 | 153100 | 1964536093 | 436 | 436 | 436 | 436 | 0 |
| 241 | 20240712 | 153000 | 1964536093 | 436 | 436 | 436 | 436 | 15841 |
| 242 | 20240712 | 152900 | 1957629417 | 434 | 434 | 434 | 434 | 0 |
| 243 | 20240712 | 152800 | 1957629417 | 434 | 434 | 434 | 434 | 0 |
| 244 | 20240712 | 152700 | 1957629417 | 434 | 434 | 434 | 434 | 0 |
| 245 | 20240712 | 152600 | 1957629417 | 434 | 434 | 434 | 434 | 0 |
| 246 | 20240712 | 152500 | 1957629417 | 434 | 434 | 434 | 434 | 0 |
| 247 | 20240712 | 152400 | 1957629417 | 434 | 434 | 434 | 434 | 0 |
| 248 | 20240712 | 152300 | 1957629417 | 434 | 434 | 434 | 434 | 0 |
| 249 | 20240712 | 152200 | 1957629417 | 434 | 434 | 434 | 434 | 0 |
| 250 | 20240712 | 152100 | 1957629417 | 434 | 434 | 434 | 434 | 0 |
| 251 | 20240712 | 152000 | 1957629417 | 434 | 434 | 434 | 434 | 0 |
| 252 | 20240712 | 151900 | 1957629417 | 434 | 434 | 434 | 432 | 7602 |
| 253 | 20240712 | 151800 | 1954337047 | 435 | 434 | 435 | 434 | 1501 |
| 254 | 20240712 | 151700 | 1953684612 | 434 | 432 | 434 | 432 | 6331 |
| 255 | 20240712 | 151600 | 1950949484 | 434 | 436 | 436 | 434 | 767 |
| 256 | 20240712 | 151500 | 1950615102 | 434 | 433 | 434 | 432 | 4136 |
| 257 | 20240712 | 151400 | 1948828031 | 434 | 434 | 434 | 434 | 1285 |
| 258 | 20240712 | 151300 | 1948270341 | 434 | 433 | 434 | 433 | 6094 |
| 259 | 20240712 | 151200 | 1945627951 | 433 | 434 | 434 | 433 | 10 |
| 260 | 20240712 | 151100 | 1945623620 | 434 | 434 | 434 | 434 | 5025 |
| 261 | 20240712 | 151000 | 1943442770 | 434 | 434 | 434 | 433 | 10396 |
| 262 | 20240712 | 150900 | 1938940906 | 433 | 434 | 434 | 433 | 850 |
| 263 | 20240712 | 150800 | 1938572850 | 434 | 434 | 434 | 434 | 1 |
| 264 | 20240712 | 150700 | 1938572416 | 433 | 434 | 434 | 433 | 1291 |
| 265 | 20240712 | 150600 | 1938012223 | 434 | 434 | 434 | 434 | 202 |
| 266 | 20240712 | 150500 | 1937924555 | 434 | 433 | 434 | 433 | 30 |
| 267 | 20240712 | 150400 | 1937911555 | 434 | 434 | 434 | 434 | 1002 |
| 268 | 20240712 | 150300 | 1937476687 | 434 | 434 | 434 | 434 | 280 |
| 269 | 20240712 | 150200 | 1937355167 | 435 | 435 | 435 | 433 | 745 |
| 270 | 20240712 | 150100 | 1937032176 | 435 | 435 | 435 | 435 | 103 |
| 271 | 20240712 | 150000 | 1936987371 | 436 | 434 | 436 | 434 | 3001 |
| 272 | 20240712 | 145900 | 1935680737 | 434 | 433 | 435 | 433 | 4685 |
| 273 | 20240712 | 145800 | 1933646984 | 433 | 433 | 433 | 432 | 2781 |
| 274 | 20240712 | 145700 | 1932444992 | 433 | 433 | 433 | 433 | 304 |
| 275 | 20240712 | 145600 | 1932313360 | 432 | 433 | 433 | 432 | 29 |
| 276 | 20240712 | 145500 | 1932300822 | 437 | 436 | 437 | 436 | 3806 |
| 277 | 20240712 | 145400 | 1930639597 | 436 | 436 | 436 | 436 | 0 |
| 278 | 20240712 | 145300 | 1930639597 | 436 | 432 | 436 | 432 | 864 |
| 279 | 20240712 | 145200 | 1930266345 | 434 | 433 | 434 | 433 | 4103 |
| 280 | 20240712 | 145100 | 1928489643 | 434 | 434 | 434 | 434 | 3 |
| 281 | 20240712 | 145000 | 1928488341 | 435 | 435 | 435 | 435 | 995 |
| 282 | 20240712 | 144900 | 1928055516 | 436 | 436 | 436 | 436 | 301 |
| 283 | 20240712 | 144800 | 1927924280 | 432 | 435 | 436 | 432 | 10073 |
| 284 | 20240712 | 144700 | 1923543081 | 435 | 435 | 435 | 435 | 622 |
| 285 | 20240712 | 144600 | 1923272511 | 435 | 435 | 435 | 435 | 0 |
| 286 | 20240712 | 144500 | 1923272511 | 435 | 435 | 435 | 435 | 6 |
| 287 | 20240712 | 144400 | 1923269901 | 435 | 434 | 435 | 431 | 12211 |
| 288 | 20240712 | 144300 | 1917973956 | 434 | 434 | 434 | 434 | 1000 |
| 289 | 20240712 | 144200 | 1917539956 | 434 | 430 | 434 | 430 | 7694 |
| 290 | 20240712 | 144100 | 1914230376 | 430 | 430 | 431 | 430 | 27440 |
| 291 | 20240712 | 144000 | 1902430326 | 429 | 429 | 429 | 429 | 0 |
| 292 | 20240712 | 143900 | 1902430326 | 429 | 430 | 430 | 429 | 2 |
| 293 | 20240712 | 143800 | 1902429467 | 430 | 430 | 430 | 430 | 5008 |
| 294 | 20240712 | 143700 | 1900276027 | 430 | 430 | 431 | 430 | 2012 |
| 295 | 20240712 | 143600 | 1899410857 | 429 | 428 | 429 | 428 | 2297 |
| 296 | 20240712 | 143500 | 1898425963 | 429 | 428 | 430 | 428 | 7213 |
| 297 | 20240712 | 143400 | 1895338015 | 428 | 429 | 431 | 428 | 5283 |
| 298 | 20240712 | 143300 | 1893071142 | 430 | 431 | 431 | 430 | 14565 |
| 299 | 20240712 | 143200 | 1886806889 | 431 | 431 | 431 | 431 | 1619 |
| 300 | 20240712 | 143100 | 1886109100 | 431 | 431 | 431 | 430 | 984 |
| 301 | 20240712 | 143000 | 1885685047 | 431 | 431 | 431 | 431 | 2318 |
| 302 | 20240712 | 142900 | 1884685989 | 431 | 431 | 431 | 431 | 2915 |
| 303 | 20240712 | 142800 | 1883429624 | 431 | 431 | 431 | 431 | 5 |
| 304 | 20240712 | 142700 | 1883427469 | 431 | 431 | 431 | 431 | 10 |
| 305 | 20240712 | 142600 | 1883423159 | 431 | 431 | 431 | 431 | 59 |
| 306 | 20240712 | 142500 | 1883397730 | 431 | 430 | 431 | 430 | 315 |
| 307 | 20240712 | 142400 | 1883261969 | 430 | 431 | 431 | 429 | 2078 |
| 308 | 20240712 | 142300 | 1882368001 | 433 | 429 | 433 | 429 | 737 |
| 309 | 20240712 | 142200 | 1882051384 | 429 | 430 | 430 | 429 | 14000 |
| 310 | 20240712 | 142100 | 1876044384 | 429 | 429 | 429 | 429 | 35 |
| 311 | 20240712 | 142000 | 1876029369 | 429 | 430 | 430 | 429 | 4710 |
| 312 | 20240712 | 141900 | 1874007670 | 430 | 433 | 433 | 430 | 16148 |
| 313 | 20240712 | 141800 | 1867051717 | 433 | 433 | 433 | 433 | 300 |
| 314 | 20240712 | 141700 | 1866921817 | 432 | 432 | 432 | 432 | 5083 |
| 315 | 20240712 | 141600 | 1864725961 | 432 | 433 | 433 | 432 | 1177 |
| 316 | 20240712 | 141500 | 1864217320 | 433 | 434 | 434 | 433 | 90 |
| 317 | 20240712 | 141400 | 1864178349 | 433 | 433 | 433 | 433 | 110 |
| 318 | 20240712 | 141300 | 1864130719 | 433 | 433 | 433 | 433 | 51 |
| 319 | 20240712 | 141200 | 1864108636 | 433 | 436 | 436 | 433 | 321 |
| 320 | 20240712 | 141100 | 1863969600 | 436 | 436 | 436 | 436 | 4 |
| 321 | 20240712 | 141000 | 1863967856 | 433 | 433 | 433 | 433 | 0 |
| 322 | 20240712 | 140900 | 1863967856 | 433 | 433 | 434 | 433 | 2796 |
| 323 | 20240712 | 140800 | 1862756987 | 433 | 433 | 437 | 433 | 7063 |
| 324 | 20240712 | 140700 | 1859698696 | 435 | 435 | 435 | 435 | 1001 |
| 325 | 20240712 | 140600 | 1859263261 | 433 | 435 | 435 | 433 | 186 |
| 326 | 20240712 | 140500 | 1859182355 | 435 | 435 | 435 | 435 | 6147 |
| 327 | 20240712 | 140400 | 1856508410 | 435 | 434 | 435 | 434 | 1926 |
| 328 | 20240712 | 140300 | 1855671026 | 434 | 434 | 434 | 434 | 150 |
| 329 | 20240712 | 140200 | 1855605926 | 434 | 433 | 434 | 433 | 450 |
| 330 | 20240712 | 140100 | 1855410656 | 434 | 432 | 434 | 432 | 4000 |
| 331 | 20240712 | 140000 | 1853677542 | 432 | 432 | 432 | 432 | 100 |
| 332 | 20240712 | 135900 | 1853634342 | 432 | 428 | 432 | 428 | 4 |
| 333 | 20240712 | 135800 | 1853632626 | 428 | 431 | 431 | 428 | 17126 |
| 334 | 20240712 | 135700 | 1846281345 | 432 | 433 | 433 | 432 | 534 |
| 335 | 20240712 | 135600 | 1846050656 | 432 | 431 | 433 | 431 | 1570 |
| 336 | 20240712 | 135500 | 1845372979 | 431 | 431 | 431 | 431 | 2555 |
| 337 | 20240712 | 135400 | 1844271774 | 431 | 436 | 436 | 430 | 57810 |
| 338 | 20240712 | 135300 | 1819376784 | 436 | 436 | 436 | 436 | 1187 |
| 339 | 20240712 | 135200 | 1818859252 | 436 | 433 | 436 | 432 | 718 |
| 340 | 20240712 | 135100 | 1818549018 | 433 | 434 | 434 | 433 | 6115 |
| 341 | 20240712 | 135000 | 1815901221 | 436 | 434 | 436 | 434 | 2787 |
| 342 | 20240712 | 134900 | 1814691515 | 436 | 436 | 436 | 435 | 9155 |
| 343 | 20240712 | 134800 | 1810709065 | 435 | 435 | 435 | 435 | 223 |
| 344 | 20240712 | 134700 | 1810612060 | 437 | 437 | 437 | 437 | 0 |
| 345 | 20240712 | 134600 | 1810612060 | 437 | 438 | 438 | 437 | 2773 |
| 346 | 20240712 | 134500 | 1809400233 | 438 | 437 | 438 | 437 | 1053 |
| 347 | 20240712 | 134400 | 1808939292 | 438 | 438 | 438 | 438 | 2 |
| 348 | 20240712 | 134300 | 1808938416 | 438 | 438 | 438 | 438 | 13 |
| 349 | 20240712 | 134200 | 1808932722 | 438 | 437 | 438 | 437 | 505 |
| 350 | 20240712 | 134100 | 1808711720 | 438 | 438 | 438 | 438 | 150 |
| 351 | 20240712 | 134000 | 1808646020 | 438 | 438 | 438 | 438 | 1 |
| 352 | 20240712 | 133900 | 1808645582 | 437 | 437 | 437 | 437 | 110 |
| 353 | 20240712 | 133800 | 1808597512 | 437 | 437 | 437 | 437 | 1 |
| 354 | 20240712 | 133700 | 1808597075 | 435 | 438 | 438 | 435 | 1501 |
| 355 | 20240712 | 133600 | 1807943540 | 438 | 438 | 438 | 438 | 0 |
| 356 | 20240712 | 133500 | 1807943540 | 438 | 435 | 438 | 434 | 3256 |
| 357 | 20240712 | 133400 | 1806527200 | 435 | 435 | 435 | 435 | 7054 |
| 358 | 20240712 | 133300 | 1803458710 | 435 | 435 | 435 | 435 | 1673 |
| 359 | 20240712 | 133200 | 1802730955 | 435 | 437 | 437 | 435 | 9978 |
| 360 | 20240712 | 133100 | 1798386634 | 437 | 437 | 437 | 437 | 0 |
| 361 | 20240712 | 133000 | 1798386634 | 437 | 439 | 439 | 437 | 74 |
| 362 | 20240712 | 132900 | 1798354220 | 439 | 437 | 439 | 437 | 1181 |
| 363 | 20240712 | 132800 | 1797836152 | 436 | 435 | 436 | 435 | 2557 |
| 364 | 20240712 | 132700 | 1796721329 | 436 | 436 | 436 | 436 | 8631 |
| 365 | 20240712 | 132600 | 1792958213 | 436 | 436 | 436 | 436 | 4293 |
| 366 | 20240712 | 132500 | 1791086465 | 436 | 437 | 437 | 436 | 4 |
| 367 | 20240712 | 132400 | 1791084718 | 437 | 436 | 437 | 436 | 48 |
| 368 | 20240712 | 132300 | 1791063745 | 437 | 437 | 437 | 437 | 130 |
| 369 | 20240712 | 132200 | 1791006935 | 437 | 438 | 438 | 437 | 1460 |
| 370 | 20240712 | 132100 | 1790368460 | 439 | 438 | 439 | 437 | 15 |
| 371 | 20240712 | 132000 | 1790361898 | 438 | 439 | 439 | 438 | 266 |
| 372 | 20240712 | 131900 | 1790245387 | 438 | 436 | 438 | 436 | 1135 |
| 373 | 20240712 | 131800 | 1789750489 | 436 | 436 | 436 | 436 | 3903 |
| 374 | 20240712 | 131700 | 1788048781 | 435 | 436 | 436 | 435 | 6382 |
| 375 | 20240712 | 131600 | 1785268258 | 437 | 437 | 437 | 436 | 265 |
| 376 | 20240712 | 131500 | 1785152614 | 439 | 436 | 439 | 436 | 2342 |
| 377 | 20240712 | 131400 | 1784129264 | 437 | 437 | 437 | 436 | 5410 |
| 378 | 20240712 | 131300 | 1781767922 | 437 | 437 | 437 | 437 | 1822 |
| 379 | 20240712 | 131200 | 1780971708 | 437 | 437 | 439 | 436 | 2273 |
| 380 | 20240712 | 131100 | 1779978791 | 438 | 438 | 438 | 438 | 73 |
| 381 | 20240712 | 131000 | 1779946817 | 438 | 439 | 439 | 438 | 4118 |
| 382 | 20240712 | 130900 | 1778143122 | 439 | 439 | 440 | 439 | 226 |
| 383 | 20240712 | 130800 | 1778043902 | 438 | 440 | 440 | 438 | 768 |
| 384 | 20240712 | 130700 | 1777705986 | 438 | 438 | 438 | 438 | 1 |
| 385 | 20240712 | 130600 | 1777705548 | 440 | 440 | 440 | 440 | 1 |
| 386 | 20240712 | 130500 | 1777705108 | 440 | 440 | 440 | 440 | 1301 |
| 387 | 20240712 | 130400 | 1777132668 | 437 | 437 | 437 | 437 | 349 |
| 388 | 20240712 | 130300 | 1776980155 | 437 | 437 | 437 | 437 | 983 |
| 389 | 20240712 | 130200 | 1776550584 | 437 | 439 | 439 | 437 | 2280 |
| 390 | 20240712 | 130100 | 1775551905 | 439 | 440 | 440 | 439 | 2184 |
| 391 | 20240712 | 130000 | 1774592945 | 439 | 439 | 441 | 439 | 13263 |
| 392 | 20240712 | 125900 | 1768759353 | 438 | 438 | 438 | 438 | 7 |
| 393 | 20240712 | 125800 | 1768756287 | 438 | 437 | 438 | 437 | 4954 |
| 394 | 20240712 | 125700 | 1766590650 | 437 | 437 | 437 | 437 | 154 |
| 395 | 20240712 | 125600 | 1766523352 | 438 | 435 | 438 | 434 | 4610 |
| 396 | 20240712 | 125500 | 1764517370 | 433 | 433 | 434 | 433 | 6302 |
| 397 | 20240712 | 125400 | 1761788603 | 433 | 435 | 435 | 433 | 713 |
| 398 | 20240712 | 125300 | 1761478450 | 436 | 435 | 436 | 435 | 7 |
| 399 | 20240712 | 125200 | 1761475404 | 436 | 435 | 436 | 435 | 1660 |
| 400 | 20240712 | 125100 | 1760753157 | 435 | 434 | 435 | 434 | 2367 |
| 401 | 20240712 | 125000 | 1759725238 | 436 | 435 | 436 | 433 | 627 |
| 402 | 20240712 | 124900 | 1759453071 | 434 | 436 | 436 | 433 | 14970 |
| 403 | 20240712 | 124800 | 1752960858 | 437 | 436 | 437 | 436 | 454 |
| 404 | 20240712 | 124700 | 1752762574 | 436 | 434 | 437 | 433 | 2104 |
| 405 | 20240712 | 124600 | 1751848378 | 434 | 432 | 434 | 432 | 2424 |
| 406 | 20240712 | 124500 | 1750798504 | 432 | 432 | 433 | 431 | 4512 |
| 407 | 20240712 | 124400 | 1748849302 | 432 | 435 | 436 | 428 | 32352 |
| 408 | 20240712 | 124300 | 1734875557 | 435 | 435 | 435 | 435 | 1001 |
| 409 | 20240712 | 124200 | 1734440122 | 435 | 435 | 435 | 435 | 1152 |
| 410 | 20240712 | 124100 | 1733939002 | 434 | 436 | 436 | 434 | 3003 |
| 411 | 20240712 | 124000 | 1732633542 | 438 | 438 | 438 | 438 | 0 |
| 412 | 20240712 | 123900 | 1732633542 | 438 | 435 | 438 | 434 | 30504 |
| 413 | 20240712 | 123800 | 1719364604 | 435 | 439 | 439 | 435 | 106421 |
| 414 | 20240712 | 123700 | 1673019274 | 437 | 439 | 439 | 437 | 4425 |
| 415 | 20240712 | 123600 | 1671085527 | 437 | 439 | 439 | 437 | 11019 |
| 416 | 20240712 | 123500 | 1666260135 | 439 | 439 | 439 | 439 | 105 |
| 417 | 20240712 | 123400 | 1666214040 | 438 | 438 | 438 | 438 | 1009 |
| 418 | 20240712 | 123300 | 1665772098 | 438 | 440 | 440 | 438 | 27600 |
| 419 | 20240712 | 123200 | 1653659236 | 439 | 441 | 441 | 439 | 7083 |
| 420 | 20240712 | 123100 | 1650544976 | 441 | 441 | 441 | 441 | 11 |
| 421 | 20240712 | 123000 | 1650540125 | 440 | 440 | 440 | 440 | 176 |
| 422 | 20240712 | 122900 | 1650462685 | 440 | 440 | 440 | 440 | 154 |
| 423 | 20240712 | 122800 | 1650394925 | 440 | 440 | 440 | 440 | 2758 |
| 424 | 20240712 | 122700 | 1649181405 | 441 | 441 | 441 | 441 | 2000 |
| 425 | 20240712 | 122600 | 1648299405 | 441 | 440 | 441 | 440 | 7 |
| 426 | 20240712 | 122500 | 1648296321 | 441 | 440 | 441 | 440 | 226 |
| 427 | 20240712 | 122400 | 1648196659 | 441 | 440 | 441 | 440 | 6090 |
| 428 | 20240712 | 122300 | 1645517056 | 440 | 440 | 440 | 440 | 107 |
| 429 | 20240712 | 122200 | 1645469976 | 440 | 440 | 441 | 440 | 912 |
| 430 | 20240712 | 122100 | 1645068596 | 441 | 441 | 441 | 440 | 8454 |
| 431 | 20240712 | 122000 | 1641347932 | 441 | 440 | 441 | 440 | 567 |
| 432 | 20240712 | 121900 | 1641098352 | 441 | 441 | 441 | 441 | 11258 |
| 433 | 20240712 | 121800 | 1636133574 | 442 | 442 | 442 | 442 | 0 |
| 434 | 20240712 | 121700 | 1636133574 | 442 | 441 | 442 | 441 | 1040 |
| 435 | 20240712 | 121600 | 1635674924 | 441 | 442 | 442 | 441 | 15506 |
| 436 | 20240712 | 121500 | 1628823715 | 444 | 444 | 444 | 444 | 1500 |
| 437 | 20240712 | 121400 | 1628157715 | 444 | 444 | 444 | 442 | 2185 |
| 438 | 20240712 | 121300 | 1627190837 | 445 | 445 | 445 | 445 | 18 |
| 439 | 20240712 | 121200 | 1627182827 | 442 | 443 | 443 | 442 | 3609 |
| 440 | 20240712 | 121100 | 1625586649 | 442 | 445 | 445 | 442 | 1663 |
| 441 | 20240712 | 121000 | 1624848567 | 445 | 445 | 445 | 445 | 2014 |
| 442 | 20240712 | 120900 | 1623952337 | 445 | 445 | 445 | 444 | 44 |
| 443 | 20240712 | 120800 | 1623932761 | 443 | 443 | 443 | 443 | 2788 |
| 444 | 20240712 | 120700 | 1622697677 | 443 | 445 | 445 | 443 | 30 |
| 445 | 20240712 | 120600 | 1622684367 | 445 | 445 | 445 | 444 | 341 |
| 446 | 20240712 | 120500 | 1622532625 | 445 | 443 | 445 | 443 | 4575 |
| 447 | 20240712 | 120400 | 1620505886 | 443 | 443 | 443 | 443 | 3 |
| 448 | 20240712 | 120300 | 1620504557 | 442 | 443 | 443 | 442 | 77 |
| 449 | 20240712 | 120200 | 1620470468 | 442 | 442 | 442 | 442 | 2164 |
| 450 | 20240712 | 120100 | 1619513980 | 442 | 442 | 442 | 442 | 29 |
| 451 | 20240712 | 120000 | 1619501162 | 443 | 443 | 443 | 443 | 181 |
| 452 | 20240712 | 115900 | 1619420979 | 443 | 443 | 443 | 443 | 218 |
| 453 | 20240712 | 115800 | 1619324405 | 443 | 442 | 443 | 442 | 154 |
| 454 | 20240712 | 115700 | 1619256336 | 442 | 443 | 443 | 441 | 1413 |
| 455 | 20240712 | 115600 | 1618631817 | 443 | 441 | 443 | 441 | 127 |
| 456 | 20240712 | 115500 | 1618575684 | 441 | 441 | 441 | 441 | 527 |
| 457 | 20240712 | 115400 | 1618343277 | 441 | 442 | 442 | 441 | 15553 |
| 458 | 20240712 | 115300 | 1611481301 | 442 | 442 | 442 | 442 | 0 |
| 459 | 20240712 | 115200 | 1611481301 | 442 | 442 | 442 | 442 | 197 |
| 460 | 20240712 | 115100 | 1611394227 | 443 | 443 | 443 | 442 | 16046 |
| 461 | 20240712 | 115000 | 1604290566 | 443 | 443 | 443 | 443 | 82 |
| 462 | 20240712 | 114900 | 1604254240 | 442 | 443 | 443 | 442 | 503 |
| 463 | 20240712 | 114800 | 1604031412 | 443 | 444 | 444 | 443 | 3147 |
| 464 | 20240712 | 114700 | 1602637280 | 444 | 444 | 444 | 443 | 150 |
| 465 | 20240712 | 114600 | 1602570738 | 443 | 442 | 443 | 442 | 8810 |
| 466 | 20240712 | 114500 | 1598675412 | 442 | 442 | 442 | 442 | 9401 |
| 467 | 20240712 | 114400 | 1594520170 | 441 | 441 | 441 | 441 | 2 |
| 468 | 20240712 | 114300 | 1594519288 | 441 | 441 | 441 | 441 | 13216 |
| 469 | 20240712 | 114200 | 1588691032 | 441 | 441 | 441 | 441 | 100 |
| 470 | 20240712 | 114100 | 1588646932 | 441 | 441 | 445 | 441 | 2534 |
| 471 | 20240712 | 114000 | 1587529421 | 441 | 441 | 441 | 441 | 9226 |
| 472 | 20240712 | 113900 | 1583460755 | 440 | 441 | 441 | 440 | 12317 |
| 473 | 20240712 | 113800 | 1578029687 | 441 | 442 | 442 | 440 | 33919 |
| 474 | 20240712 | 113700 | 1563068906 | 442 | 442 | 442 | 442 | 2270 |
| 475 | 20240712 | 113600 | 1562065566 | 443 | 444 | 444 | 443 | 7839 |
| 476 | 20240712 | 113500 | 1558591194 | 444 | 444 | 445 | 444 | 11292 |
| 477 | 20240712 | 113400 | 1553577046 | 444 | 444 | 444 | 444 | 9800 |
| 478 | 20240712 | 113300 | 1549225846 | 444 | 444 | 444 | 444 | 1907 |
| 479 | 20240712 | 113200 | 1548379138 | 444 | 445 | 445 | 444 | 372 |
| 480 | 20240712 | 113100 | 1548213719 | 445 | 442 | 445 | 442 | 4105 |
| 481 | 20240712 | 113000 | 1546390524 | 442 | 444 | 445 | 442 | 4007 |
| 482 | 20240712 | 112900 | 1544618517 | 445 | 445 | 445 | 442 | 20678 |
| 483 | 20240712 | 112800 | 1535431372 | 445 | 447 | 447 | 445 | 778 |
| 484 | 20240712 | 112700 | 1535085154 | 447 | 449 | 449 | 444 | 5370 |
| 485 | 20240712 | 112600 | 1532685436 | 449 | 449 | 449 | 449 | 112 |
| 486 | 20240712 | 112500 | 1532635148 | 443 | 445 | 449 | 442 | 42203 |
| 487 | 20240712 | 112400 | 1513907409 | 445 | 445 | 445 | 445 | 5394 |
| 488 | 20240712 | 112300 | 1511507079 | 445 | 445 | 445 | 445 | 2470 |
| 489 | 20240712 | 112200 | 1510407929 | 445 | 444 | 445 | 444 | 10704 |
| 490 | 20240712 | 112100 | 1505654899 | 444 | 446 | 446 | 444 | 24296 |
| 491 | 20240712 | 112000 | 1494848348 | 446 | 445 | 446 | 445 | 3653 |
| 492 | 20240712 | 111900 | 1493221752 | 445 | 445 | 445 | 444 | 15931 |
| 493 | 20240712 | 111800 | 1486133537 | 446 | 446 | 446 | 445 | 5375 |
| 494 | 20240712 | 111700 | 1483736661 | 446 | 446 | 446 | 446 | 5470 |
| 495 | 20240712 | 111600 | 1481297041 | 446 | 447 | 447 | 446 | 6031 |
| 496 | 20240712 | 111500 | 1478606715 | 447 | 448 | 448 | 446 | 1498 |
| 497 | 20240712 | 111400 | 1477936284 | 448 | 446 | 449 | 446 | 893 |
| 498 | 20240712 | 111300 | 1477537606 | 446 | 448 | 448 | 446 | 37393 |
| 499 | 20240712 | 111200 | 1460832978 | 447 | 449 | 449 | 447 | 40182 |
| 500 | 20240712 | 111100 | 1442796571 | 449 | 449 | 449 | 449 | 9885 |
| 501 | 20240712 | 111000 | 1438358206 | 450 | 450 | 450 | 449 | 6510 |
| 502 | 20240712 | 110900 | 1435432712 | 450 | 454 | 454 | 450 | 97501 |
| 503 | 20240712 | 110800 | 1391515105 | 454 | 455 | 455 | 454 | 2811 |
| 504 | 20240712 | 110700 | 1390238531 | 455 | 456 | 456 | 454 | 2613 |
| 505 | 20240712 | 110600 | 1389049996 | 456 | 456 | 456 | 452 | 421 |
| 506 | 20240712 | 110500 | 1388859440 | 456 | 456 | 456 | 455 | 9554 |
| 507 | 20240712 | 110400 | 1384512314 | 455 | 454 | 455 | 451 | 5467 |
| 508 | 20240712 | 110300 | 1382037141 | 454 | 454 | 454 | 454 | 166 |
| 509 | 20240712 | 110200 | 1381961777 | 454 | 455 | 455 | 454 | 6591 |
| 510 | 20240712 | 110100 | 1378962886 | 455 | 455 | 455 | 452 | 81 |
| 511 | 20240712 | 110000 | 1378926092 | 455 | 455 | 455 | 452 | 1900 |
| 512 | 20240712 | 105900 | 1378064214 | 455 | 455 | 455 | 455 | 18 |
| 513 | 20240712 | 105800 | 1378056024 | 455 | 455 | 455 | 452 | 9424 |
| 514 | 20240712 | 105700 | 1373795541 | 455 | 457 | 457 | 454 | 1058 |
| 515 | 20240712 | 105600 | 1373313210 | 457 | 456 | 457 | 452 | 7419 |
| 516 | 20240712 | 105500 | 1369933971 | 455 | 454 | 456 | 452 | 10350 |
| 517 | 20240712 | 105400 | 1365252680 | 454 | 457 | 457 | 452 | 23024 |
| 518 | 20240712 | 105300 | 1354820470 | 457 | 454 | 457 | 454 | 2306 |
| 519 | 20240712 | 105200 | 1353767502 | 455 | 455 | 455 | 455 | 5894 |
| 520 | 20240712 | 105100 | 1351085732 | 456 | 458 | 458 | 455 | 10447 |
| 521 | 20240712 | 105000 | 1346320164 | 456 | 456 | 458 | 455 | 4477 |
| 522 | 20240712 | 104900 | 1344275028 | 456 | 456 | 456 | 456 | 58 |
| 523 | 20240712 | 104800 | 1344248580 | 458 | 456 | 458 | 456 | 1384 |
| 524 | 20240712 | 104700 | 1343617416 | 457 | 457 | 457 | 456 | 37 |
| 525 | 20240712 | 104600 | 1343600508 | 457 | 457 | 457 | 455 | 1701 |
| 526 | 20240712 | 104500 | 1342824351 | 457 | 457 | 457 | 457 | 1 |
| 527 | 20240712 | 104400 | 1342823894 | 457 | 454 | 460 | 453 | 10626 |
| 528 | 20240712 | 104300 | 1337946137 | 454 | 454 | 454 | 454 | 7088 |
| 529 | 20240712 | 104200 | 1334728185 | 454 | 454 | 454 | 451 | 19278 |
| 530 | 20240712 | 104100 | 1325993984 | 455 | 455 | 455 | 455 | 1113 |
| 531 | 20240712 | 104000 | 1325487569 | 455 | 455 | 455 | 455 | 9631 |
| 532 | 20240712 | 103900 | 1321105464 | 455 | 455 | 455 | 455 | 776 |
| 533 | 20240712 | 103800 | 1320752384 | 455 | 456 | 456 | 455 | 5121 |
| 534 | 20240712 | 103700 | 1318420663 | 456 | 457 | 457 | 456 | 7338 |
| 535 | 20240712 | 103600 | 1315072559 | 457 | 457 | 457 | 457 | 13777 |
| 536 | 20240712 | 103500 | 1308776470 | 457 | 457 | 457 | 457 | 0 |
| 537 | 20240712 | 103400 | 1308776470 | 457 | 459 | 459 | 457 | 3016 |
| 538 | 20240712 | 103300 | 1307397962 | 457 | 457 | 457 | 457 | 7014 |
| 539 | 20240712 | 103200 | 1304192564 | 457 | 456 | 457 | 456 | 3338 |
| 540 | 20240712 | 103100 | 1302668560 | 456 | 456 | 456 | 456 | 7861 |
| 541 | 20240712 | 103000 | 1299083944 | 456 | 456 | 456 | 456 | 3041 |
| 542 | 20240712 | 102900 | 1297697248 | 457 | 456 | 457 | 456 | 13423 |
| 543 | 20240712 | 102800 | 1291576354 | 456 | 457 | 457 | 456 | 3725 |
| 544 | 20240712 | 102700 | 1289875356 | 457 | 457 | 457 | 457 | 9543 |
| 545 | 20240712 | 102600 | 1285514205 | 457 | 458 | 459 | 457 | 10252 |
| 546 | 20240712 | 102500 | 1280818379 | 458 | 458 | 459 | 458 | 1827 |
| 547 | 20240712 | 102400 | 1279981592 | 458 | 458 | 459 | 458 | 1194 |
| 548 | 20240712 | 102300 | 1279434631 | 459 | 459 | 459 | 459 | 36 |
| 549 | 20240712 | 102200 | 1279418107 | 460 | 461 | 461 | 458 | 34289 |
| 550 | 20240712 | 102100 | 1263664029 | 460 | 461 | 461 | 460 | 447 |
| 551 | 20240712 | 102000 | 1263458090 | 460 | 461 | 461 | 460 | 261 |
| 552 | 20240712 | 101900 | 1263337898 | 460 | 460 | 461 | 459 | 14388 |
| 553 | 20240712 | 101800 | 1256720107 | 459 | 460 | 460 | 459 | 3568 |
| 554 | 20240712 | 101700 | 1255080617 | 459 | 460 | 460 | 459 | 4884 |
| 555 | 20240712 | 101600 | 1252834159 | 459 | 461 | 461 | 458 | 3099 |
| 556 | 20240712 | 101500 | 1251408769 | 458 | 458 | 461 | 457 | 19762 |
| 557 | 20240712 | 101400 | 1242321105 | 457 | 458 | 458 | 457 | 2059 |
| 558 | 20240712 | 101300 | 1241378212 | 457 | 457 | 458 | 457 | 1395 |
| 559 | 20240712 | 101200 | 1240740570 | 458 | 459 | 459 | 457 | 18698 |
| 560 | 20240712 | 101100 | 1232188901 | 459 | 459 | 460 | 458 | 9254 |
| 561 | 20240712 | 101000 | 1227940777 | 460 | 458 | 460 | 458 | 598 |
| 562 | 20240712 | 100900 | 1227666140 | 460 | 456 | 460 | 456 | 15638 |
| 563 | 20240712 | 100800 | 1220478367 | 460 | 456 | 460 | 454 | 34120 |
| 564 | 20240712 | 100700 | 1204883950 | 456 | 455 | 457 | 455 | 16816 |
| 565 | 20240712 | 100600 | 1197225470 | 456 | 456 | 457 | 456 | 7170 |
| 566 | 20240712 | 100500 | 1193952684 | 456 | 455 | 456 | 455 | 733 |
| 567 | 20240712 | 100400 | 1193619166 | 455 | 454 | 455 | 452 | 2240 |
| 568 | 20240712 | 100300 | 1192605435 | 455 | 455 | 455 | 452 | 2161 |
| 569 | 20240712 | 100200 | 1191626493 | 455 | 451 | 455 | 451 | 64448 |
| 570 | 20240712 | 100100 | 1162467256 | 451 | 453 | 453 | 451 | 21487 |
| 571 | 20240712 | 100000 | 1152763619 | 453 | 455 | 455 | 452 | 23643 |
| 572 | 20240712 | 095900 | 1142045897 | 456 | 456 | 456 | 455 | 8402 |
| 573 | 20240712 | 095800 | 1138222674 | 456 | 456 | 457 | 456 | 7784 |
| 574 | 20240712 | 095700 | 1134673165 | 456 | 457 | 457 | 456 | 1579 |
| 575 | 20240712 | 095600 | 1133951969 | 456 | 456 | 456 | 456 | 3196 |
| 576 | 20240712 | 095500 | 1132494593 | 456 | 458 | 458 | 456 | 4482 |
| 577 | 20240712 | 095400 | 1130450518 | 457 | 456 | 458 | 456 | 2168 |
| 578 | 20240712 | 095300 | 1129461680 | 458 | 456 | 458 | 456 | 8168 |
| 579 | 20240712 | 095200 | 1125731032 | 456 | 457 | 458 | 456 | 8766 |
| 580 | 20240712 | 095100 | 1121727680 | 460 | 457 | 460 | 456 | 14305 |
| 581 | 20240712 | 095000 | 1115167122 | 456 | 458 | 458 | 456 | 13173 |
| 582 | 20240712 | 094900 | 1109145042 | 458 | 458 | 458 | 457 | 13955 |
| 583 | 20240712 | 094800 | 1102763794 | 458 | 459 | 459 | 458 | 2623 |
| 584 | 20240712 | 094700 | 1101562202 | 458 | 460 | 461 | 457 | 17305 |
| 585 | 20240712 | 094600 | 1093640919 | 457 | 459 | 460 | 456 | 14610 |
| 586 | 20240712 | 094500 | 1086951447 | 459 | 458 | 462 | 456 | 25945 |
| 587 | 20240712 | 094400 | 1075067331 | 458 | 464 | 464 | 455 | 72112 |
| 588 | 20240712 | 094300 | 1041933770 | 464 | 465 | 465 | 463 | 42644 |
| 589 | 20240712 | 094200 | 1022138290 | 465 | 466 | 466 | 465 | 52879 |
| 590 | 20240712 | 094100 | 997541790 | 466 | 467 | 467 | 466 | 30039 |
| 591 | 20240712 | 094000 | 983529274 | 467 | 468 | 468 | 466 | 41849 |
| 592 | 20240712 | 093900 | 963984258 | 466 | 467 | 468 | 465 | 18839 |
| 593 | 20240712 | 093800 | 955191110 | 466 | 468 | 470 | 466 | 87963 |
| 594 | 20240712 | 093700 | 913976162 | 468 | 467 | 469 | 466 | 44014 |
| 595 | 20240712 | 093600 | 893412169 | 466 | 464 | 467 | 462 | 60973 |
| 596 | 20240712 | 093500 | 865083498 | 462 | 463 | 464 | 462 | 3568 |
| 597 | 20240712 | 093400 | 863428994 | 462 | 464 | 464 | 462 | 23914 |
| 598 | 20240712 | 093300 | 852361889 | 463 | 465 | 465 | 463 | 9147 |
| 599 | 20240712 | 093200 | 848115226 | 463 | 463 | 465 | 462 | 38342 |
| 600 | 20240712 | 093100 | 830355654 | 462 | 463 | 463 | 461 | 10472 |
| 601 | 20240712 | 093000 | 825510684 | 461 | 464 | 464 | 461 | 18868 |
| 602 | 20240712 | 092900 | 816773996 | 463 | 462 | 464 | 461 | 27818 |
| 603 | 20240712 | 092800 | 803880637 | 461 | 462 | 462 | 460 | 10286 |
| 604 | 20240712 | 092700 | 799134377 | 461 | 462 | 462 | 460 | 8116 |
| 605 | 20240712 | 092600 | 795391928 | 460 | 462 | 462 | 456 | 30708 |
| 606 | 20240712 | 092500 | 781282030 | 460 | 455 | 463 | 454 | 54912 |
| 607 | 20240712 | 092400 | 756037786 | 455 | 457 | 457 | 454 | 16375 |
| 608 | 20240712 | 092300 | 748576007 | 457 | 453 | 457 | 453 | 9449 |
| 609 | 20240712 | 092200 | 744285818 | 453 | 452 | 453 | 452 | 8116 |
| 610 | 20240712 | 092100 | 740615691 | 452 | 454 | 455 | 452 | 39300 |
| 611 | 20240712 | 092000 | 722817954 | 454 | 456 | 456 | 454 | 11426 |
| 612 | 20240712 | 091900 | 717629557 | 457 | 458 | 459 | 454 | 15218 |
| 613 | 20240712 | 091800 | 710686043 | 453 | 459 | 459 | 452 | 99420 |
| 614 | 20240712 | 091700 | 665533117 | 459 | 460 | 460 | 458 | 11160 |
| 615 | 20240712 | 091600 | 660404073 | 460 | 460 | 460 | 457 | 15457 |
| 616 | 20240712 | 091500 | 653297361 | 460 | 461 | 462 | 458 | 10184 |
| 617 | 20240712 | 091400 | 648621277 | 464 | 466 | 466 | 459 | 39252 |
| 618 | 20240712 | 091300 | 630421333 | 465 | 458 | 466 | 458 | 29254 |
| 619 | 20240712 | 091200 | 616903195 | 458 | 456 | 460 | 456 | 86126 |
| 620 | 20240712 | 091100 | 577530009 | 456 | 464 | 464 | 456 | 90683 |
| 621 | 20240712 | 091000 | 535827676 | 465 | 465 | 467 | 464 | 33447 |
| 622 | 20240712 | 090900 | 520255631 | 465 | 463 | 465 | 461 | 72376 |
| 623 | 20240712 | 090800 | 486750818 | 463 | 467 | 468 | 463 | 42752 |
| 624 | 20240712 | 090700 | 466867070 | 467 | 465 | 467 | 462 | 37066 |
| 625 | 20240712 | 090600 | 449670475 | 463 | 469 | 469 | 460 | 92091 |
| 626 | 20240712 | 090500 | 407023536 | 470 | 475 | 481 | 470 | 367113 |
| 627 | 20240712 | 090400 | 232101986 | 477 | 473 | 477 | 472 | 187953 |
| 628 | 20240712 | 090300 | 142852174 | 475 | 467 | 476 | 466 | 158063 |
| 629 | 20240712 | 090200 | 68365146 | 469 | 455 | 471 | 455 | 83536 |
| 630 | 20240712 | 090100 | 29402105 | 457 | 453 | 459 | 453 | 5545 |
| 631 | 20240712 | 090000 | 26886920 | 453 | 451 | 456 | 451 | 59006 |