29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 192500 | 2436889229 | 534 | 534 | 534 | 534 | 64404 |
| 3 | 20240314 | 192400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 4 | 20240314 | 192300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 5 | 20240314 | 192200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 6 | 20240314 | 192100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 7 | 20240314 | 192000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 8 | 20240314 | 191900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 9 | 20240314 | 191800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 10 | 20240314 | 191700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 11 | 20240314 | 191600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 12 | 20240314 | 191500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 13 | 20240314 | 191400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 14 | 20240314 | 191300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 15 | 20240314 | 191200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 16 | 20240314 | 191100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 17 | 20240314 | 191000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 18 | 20240314 | 190900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 19 | 20240314 | 190800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 20 | 20240314 | 190700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 21 | 20240314 | 190600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 22 | 20240314 | 190500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 23 | 20240314 | 190400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 24 | 20240314 | 190300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 25 | 20240314 | 190200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 26 | 20240314 | 190100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 27 | 20240314 | 190000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 28 | 20240314 | 185900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 29 | 20240314 | 185800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 30 | 20240314 | 185700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 31 | 20240314 | 185600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 32 | 20240314 | 185500 | 2436889229 | 534 | 534 | 534 | 534 | 64404 |
| 33 | 20240314 | 185400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 34 | 20240314 | 185300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 35 | 20240314 | 185200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 36 | 20240314 | 185100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 37 | 20240314 | 185000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 38 | 20240314 | 184900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 39 | 20240314 | 184800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 40 | 20240314 | 184700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 41 | 20240314 | 184600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 42 | 20240314 | 184500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 43 | 20240314 | 184400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 44 | 20240314 | 184300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 45 | 20240314 | 184200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 46 | 20240314 | 184100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 47 | 20240314 | 184000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 48 | 20240314 | 183900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 49 | 20240314 | 183800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 50 | 20240314 | 183700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 51 | 20240314 | 183600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 52 | 20240314 | 183500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 53 | 20240314 | 183400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 54 | 20240314 | 183300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 55 | 20240314 | 183200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 56 | 20240314 | 183100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 57 | 20240314 | 183000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 58 | 20240314 | 182900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 59 | 20240314 | 182800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 60 | 20240314 | 182700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 61 | 20240314 | 182600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 62 | 20240314 | 182500 | 2436889229 | 534 | 534 | 534 | 534 | 64404 |
| 63 | 20240314 | 182400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 64 | 20240314 | 182300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 65 | 20240314 | 182200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 66 | 20240314 | 182100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 67 | 20240314 | 182000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 68 | 20240314 | 181900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 69 | 20240314 | 181800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 70 | 20240314 | 181700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 71 | 20240314 | 181600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 72 | 20240314 | 181500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 73 | 20240314 | 181400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 74 | 20240314 | 181300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 75 | 20240314 | 181200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 76 | 20240314 | 181100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 77 | 20240314 | 181000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 78 | 20240314 | 180900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 79 | 20240314 | 180800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 80 | 20240314 | 180700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 81 | 20240314 | 180600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 82 | 20240314 | 180500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 83 | 20240314 | 180400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 84 | 20240314 | 180300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 85 | 20240314 | 180200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 86 | 20240314 | 180100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 87 | 20240314 | 180000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 88 | 20240314 | 175900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 89 | 20240314 | 175800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 90 | 20240314 | 175700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 91 | 20240314 | 175600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 92 | 20240314 | 175500 | 2436889229 | 534 | 534 | 534 | 534 | 64404 |
| 93 | 20240314 | 175400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 94 | 20240314 | 175300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 95 | 20240314 | 175200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 96 | 20240314 | 175100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 97 | 20240314 | 175000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 98 | 20240314 | 174900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 99 | 20240314 | 174800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 100 | 20240314 | 174700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 101 | 20240314 | 174600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 102 | 20240314 | 174500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 103 | 20240314 | 174400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 104 | 20240314 | 174300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 105 | 20240314 | 174200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 106 | 20240314 | 174100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 107 | 20240314 | 174000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 108 | 20240314 | 173900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 109 | 20240314 | 173800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 110 | 20240314 | 173700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 111 | 20240314 | 173600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 112 | 20240314 | 173500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 113 | 20240314 | 173400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 114 | 20240314 | 173300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 115 | 20240314 | 173200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 116 | 20240314 | 173100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 117 | 20240314 | 173000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 118 | 20240314 | 172900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 119 | 20240314 | 172800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 120 | 20240314 | 172700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 121 | 20240314 | 172600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 122 | 20240314 | 172500 | 2436889229 | 534 | 534 | 534 | 534 | 64404 |
| 123 | 20240314 | 172400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 124 | 20240314 | 172300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 125 | 20240314 | 172200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 126 | 20240314 | 172100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 127 | 20240314 | 172000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 128 | 20240314 | 171900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 129 | 20240314 | 171800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 130 | 20240314 | 171700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 131 | 20240314 | 171600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 132 | 20240314 | 171500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 133 | 20240314 | 171400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 134 | 20240314 | 171300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 135 | 20240314 | 171200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 136 | 20240314 | 171100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 137 | 20240314 | 171000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 138 | 20240314 | 170900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 139 | 20240314 | 170800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 140 | 20240314 | 170700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 141 | 20240314 | 170600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 142 | 20240314 | 170500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 143 | 20240314 | 170400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 144 | 20240314 | 170300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 145 | 20240314 | 170200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 146 | 20240314 | 170100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 147 | 20240314 | 170000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 148 | 20240314 | 165900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 149 | 20240314 | 165800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 150 | 20240314 | 165700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 151 | 20240314 | 165600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 152 | 20240314 | 165500 | 2436889229 | 534 | 534 | 534 | 534 | 64404 |
| 153 | 20240314 | 165400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 154 | 20240314 | 165300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 155 | 20240314 | 165200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 156 | 20240314 | 165100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 157 | 20240314 | 165000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 158 | 20240314 | 164900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 159 | 20240314 | 164800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 160 | 20240314 | 164700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 161 | 20240314 | 164600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 162 | 20240314 | 164500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 163 | 20240314 | 164400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 164 | 20240314 | 164300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 165 | 20240314 | 164200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 166 | 20240314 | 164100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 167 | 20240314 | 164000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 168 | 20240314 | 163900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 169 | 20240314 | 163800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 170 | 20240314 | 163700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 171 | 20240314 | 163600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 172 | 20240314 | 163500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 173 | 20240314 | 163400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 174 | 20240314 | 163300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 175 | 20240314 | 163200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 176 | 20240314 | 163100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 177 | 20240314 | 163000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 178 | 20240314 | 162900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 179 | 20240314 | 162800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 180 | 20240314 | 162700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 181 | 20240314 | 162600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 182 | 20240314 | 162500 | 2436889229 | 534 | 534 | 534 | 534 | 64404 |
| 183 | 20240314 | 162400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 184 | 20240314 | 162300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 185 | 20240314 | 162200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 186 | 20240314 | 162100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 187 | 20240314 | 162000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 188 | 20240314 | 161900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 189 | 20240314 | 161800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 190 | 20240314 | 161700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 191 | 20240314 | 161600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 192 | 20240314 | 161500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 193 | 20240314 | 161400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 194 | 20240314 | 161300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 195 | 20240314 | 161200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 196 | 20240314 | 161100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 197 | 20240314 | 161000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 198 | 20240314 | 160900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 199 | 20240314 | 160800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 200 | 20240314 | 160700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 201 | 20240314 | 160600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 202 | 20240314 | 160500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 203 | 20240314 | 160400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 204 | 20240314 | 160300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 205 | 20240314 | 160200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 206 | 20240314 | 160100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 207 | 20240314 | 160000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 208 | 20240314 | 155900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 209 | 20240314 | 155800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 210 | 20240314 | 155700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 211 | 20240314 | 155600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 212 | 20240314 | 155500 | 2436889229 | 534 | 534 | 534 | 534 | 64404 |
| 213 | 20240314 | 155400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 214 | 20240314 | 155300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 215 | 20240314 | 155200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 216 | 20240314 | 155100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 217 | 20240314 | 155000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 218 | 20240314 | 154900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 219 | 20240314 | 154800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 220 | 20240314 | 154700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 221 | 20240314 | 154600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 222 | 20240314 | 154500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 223 | 20240314 | 154400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 224 | 20240314 | 154300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 225 | 20240314 | 154200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 226 | 20240314 | 154100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 227 | 20240314 | 154000 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 228 | 20240314 | 153900 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 229 | 20240314 | 153800 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 230 | 20240314 | 153700 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 231 | 20240314 | 153600 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 232 | 20240314 | 153500 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 233 | 20240314 | 153400 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 234 | 20240314 | 153300 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 235 | 20240314 | 153200 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 236 | 20240314 | 153100 | 2436889229 | 534 | 534 | 534 | 534 | 0 |
| 237 | 20240314 | 153000 | 2436889229 | 534 | 534 | 534 | 534 | 64404 |
| 238 | 20240314 | 152900 | 2402497493 | 534 | 534 | 534 | 534 | 0 |
| 239 | 20240314 | 152800 | 2402497493 | 534 | 534 | 534 | 534 | 0 |
| 240 | 20240314 | 152700 | 2402497493 | 534 | 534 | 534 | 534 | 0 |
| 241 | 20240314 | 152600 | 2402497493 | 534 | 534 | 534 | 534 | 0 |
| 242 | 20240314 | 152500 | 2402497493 | 534 | 534 | 534 | 534 | 0 |
| 243 | 20240314 | 152400 | 2402497493 | 534 | 534 | 534 | 534 | 0 |
| 244 | 20240314 | 152300 | 2402497493 | 534 | 534 | 534 | 534 | 0 |
| 245 | 20240314 | 152200 | 2402497493 | 534 | 534 | 534 | 534 | 0 |
| 246 | 20240314 | 152100 | 2402497493 | 534 | 534 | 534 | 534 | 0 |
| 247 | 20240314 | 152000 | 2402497493 | 534 | 534 | 534 | 534 | 0 |
| 248 | 20240314 | 151900 | 2402497493 | 534 | 536 | 536 | 530 | 32329 |
| 249 | 20240314 | 151800 | 2385248061 | 536 | 535 | 537 | 535 | 19893 |
| 250 | 20240314 | 151700 | 2374572989 | 537 | 537 | 538 | 535 | 20872 |
| 251 | 20240314 | 151600 | 2363366923 | 538 | 536 | 538 | 536 | 16532 |
| 252 | 20240314 | 151500 | 2354483353 | 538 | 538 | 538 | 536 | 29119 |
| 253 | 20240314 | 151400 | 2338844199 | 538 | 537 | 538 | 537 | 13787 |
| 254 | 20240314 | 151300 | 2331432079 | 537 | 532 | 538 | 532 | 72254 |
| 255 | 20240314 | 151200 | 2292819296 | 532 | 530 | 532 | 530 | 30453 |
| 256 | 20240314 | 151100 | 2276671349 | 530 | 528 | 530 | 528 | 10235 |
| 257 | 20240314 | 151000 | 2271265698 | 528 | 525 | 528 | 525 | 10538 |
| 258 | 20240314 | 150900 | 2265713979 | 526 | 526 | 526 | 525 | 14723 |
| 259 | 20240314 | 150800 | 2257978219 | 526 | 525 | 526 | 523 | 7940 |
| 260 | 20240314 | 150700 | 2253808991 | 526 | 529 | 530 | 525 | 6457 |
| 261 | 20240314 | 150600 | 2250399105 | 529 | 529 | 529 | 524 | 8035 |
| 262 | 20240314 | 150500 | 2246175934 | 529 | 523 | 529 | 521 | 22323 |
| 263 | 20240314 | 150400 | 2234480938 | 525 | 523 | 525 | 522 | 6553 |
| 264 | 20240314 | 150300 | 2231057260 | 525 | 525 | 526 | 523 | 14018 |
| 265 | 20240314 | 150200 | 2223707379 | 528 | 528 | 528 | 525 | 4256 |
| 266 | 20240314 | 150100 | 2221469599 | 529 | 529 | 529 | 527 | 68 |
| 267 | 20240314 | 150000 | 2221433653 | 530 | 529 | 531 | 526 | 9385 |
| 268 | 20240314 | 145900 | 2216475629 | 531 | 531 | 532 | 529 | 516 |
| 269 | 20240314 | 145800 | 2216201635 | 532 | 528 | 532 | 528 | 15038 |
| 270 | 20240314 | 145700 | 2208219505 | 532 | 527 | 532 | 526 | 126947 |
| 271 | 20240314 | 145600 | 2141267799 | 527 | 525 | 527 | 525 | 5366 |
| 272 | 20240314 | 145500 | 2138446269 | 525 | 525 | 525 | 524 | 16967 |
| 273 | 20240314 | 145400 | 2129540318 | 525 | 523 | 526 | 523 | 1024 |
| 274 | 20240314 | 145300 | 2129002772 | 526 | 524 | 526 | 522 | 864 |
| 275 | 20240314 | 145200 | 2128551208 | 527 | 528 | 529 | 525 | 18229 |
| 276 | 20240314 | 145100 | 2118921314 | 528 | 523 | 528 | 523 | 43759 |
| 277 | 20240314 | 145000 | 2095924398 | 523 | 517 | 523 | 517 | 60459 |
| 278 | 20240314 | 144900 | 2064474883 | 517 | 517 | 517 | 517 | 205 |
| 279 | 20240314 | 144800 | 2064368898 | 517 | 517 | 517 | 517 | 479 |
| 280 | 20240314 | 144700 | 2064121255 | 517 | 518 | 518 | 517 | 1059 |
| 281 | 20240314 | 144600 | 2063573747 | 518 | 520 | 520 | 518 | 123 |
| 282 | 20240314 | 144500 | 2063509941 | 517 | 520 | 520 | 517 | 252 |
| 283 | 20240314 | 144400 | 2063379167 | 520 | 520 | 521 | 519 | 19 |
| 284 | 20240314 | 144300 | 2063369292 | 521 | 521 | 521 | 519 | 311 |
| 285 | 20240314 | 144200 | 2063207281 | 520 | 520 | 520 | 520 | 4026 |
| 286 | 20240314 | 144100 | 2061113761 | 521 | 520 | 521 | 520 | 18 |
| 287 | 20240314 | 144000 | 2061104400 | 521 | 519 | 521 | 517 | 5180 |
| 288 | 20240314 | 143900 | 2058418822 | 519 | 521 | 521 | 518 | 2057 |
| 289 | 20240314 | 143800 | 2057351027 | 521 | 524 | 524 | 521 | 1348 |
| 290 | 20240314 | 143700 | 2056647009 | 524 | 525 | 525 | 524 | 5190 |
| 291 | 20240314 | 143600 | 2053922449 | 525 | 524 | 525 | 523 | 7452 |
| 292 | 20240314 | 143500 | 2050011632 | 525 | 529 | 529 | 524 | 18232 |
| 293 | 20240314 | 143400 | 2040402815 | 528 | 529 | 530 | 525 | 7100 |
| 294 | 20240314 | 143300 | 2036657727 | 530 | 518 | 530 | 518 | 191393 |
| 295 | 20240314 | 143200 | 1936165404 | 518 | 517 | 519 | 517 | 8507 |
| 296 | 20240314 | 143100 | 1931756785 | 518 | 519 | 519 | 518 | 1574 |
| 297 | 20240314 | 143000 | 1930941408 | 519 | 518 | 519 | 517 | 1311 |
| 298 | 20240314 | 142900 | 1930261637 | 519 | 517 | 520 | 517 | 10645 |
| 299 | 20240314 | 142800 | 1924742712 | 518 | 519 | 519 | 510 | 2252 |
| 300 | 20240314 | 142700 | 1923583422 | 520 | 519 | 521 | 519 | 13864 |
| 301 | 20240314 | 142600 | 1916378001 | 519 | 519 | 520 | 519 | 17668 |
| 302 | 20240314 | 142500 | 1907202858 | 519 | 515 | 520 | 515 | 21266 |
| 303 | 20240314 | 142400 | 1896195623 | 515 | 511 | 515 | 511 | 9742 |
| 304 | 20240314 | 142300 | 1891181444 | 511 | 510 | 511 | 506 | 1207 |
| 305 | 20240314 | 142200 | 1890565482 | 510 | 506 | 510 | 506 | 10171 |
| 306 | 20240314 | 142100 | 1885396605 | 507 | 507 | 507 | 507 | 0 |
| 307 | 20240314 | 142000 | 1885396605 | 507 | 506 | 507 | 506 | 5033 |
| 308 | 20240314 | 141900 | 1882849874 | 509 | 506 | 509 | 506 | 3454 |
| 309 | 20240314 | 141800 | 1881102144 | 509 | 505 | 509 | 505 | 302 |
| 310 | 20240314 | 141700 | 1880949626 | 509 | 505 | 509 | 505 | 2514 |
| 311 | 20240314 | 141600 | 1879680004 | 509 | 509 | 509 | 509 | 20 |
| 312 | 20240314 | 141500 | 1879669824 | 509 | 509 | 509 | 509 | 1 |
| 313 | 20240314 | 141400 | 1879669315 | 509 | 509 | 509 | 509 | 0 |
| 314 | 20240314 | 141300 | 1879669315 | 509 | 509 | 509 | 509 | 20072 |
| 315 | 20240314 | 141200 | 1869452667 | 510 | 509 | 510 | 509 | 1010 |
| 316 | 20240314 | 141100 | 1868938576 | 510 | 510 | 510 | 510 | 148 |
| 317 | 20240314 | 141000 | 1868863096 | 510 | 508 | 510 | 508 | 8395 |
| 318 | 20240314 | 140900 | 1864590240 | 509 | 505 | 509 | 505 | 131 |
| 319 | 20240314 | 140800 | 1864524077 | 505 | 507 | 507 | 505 | 7540 |
| 320 | 20240314 | 140700 | 1860716025 | 509 | 507 | 509 | 507 | 502 |
| 321 | 20240314 | 140600 | 1860461507 | 509 | 509 | 509 | 509 | 0 |
| 322 | 20240314 | 140500 | 1860461507 | 509 | 509 | 509 | 509 | 0 |
| 323 | 20240314 | 140400 | 1860461507 | 509 | 509 | 509 | 509 | 0 |
| 324 | 20240314 | 140300 | 1860461507 | 509 | 509 | 509 | 509 | 1 |
| 325 | 20240314 | 140200 | 1860460998 | 507 | 507 | 507 | 507 | 0 |
| 326 | 20240314 | 140100 | 1860460998 | 507 | 505 | 507 | 505 | 5999 |
| 327 | 20240314 | 140000 | 1857423743 | 507 | 507 | 507 | 507 | 0 |
| 328 | 20240314 | 135900 | 1857423743 | 507 | 507 | 507 | 507 | 0 |
| 329 | 20240314 | 135800 | 1857423743 | 507 | 507 | 507 | 507 | 2 |
| 330 | 20240314 | 135700 | 1857422729 | 505 | 507 | 507 | 505 | 985 |
| 331 | 20240314 | 135600 | 1856925302 | 505 | 507 | 507 | 505 | 260 |
| 332 | 20240314 | 135500 | 1856793502 | 507 | 507 | 507 | 507 | 0 |
| 333 | 20240314 | 135400 | 1856793502 | 507 | 507 | 507 | 506 | 1394 |
| 334 | 20240314 | 135300 | 1856087093 | 507 | 507 | 507 | 507 | 0 |
| 335 | 20240314 | 135200 | 1856087093 | 507 | 506 | 507 | 506 | 443 |
| 336 | 20240314 | 135100 | 1855862933 | 506 | 505 | 506 | 505 | 849 |
| 337 | 20240314 | 135000 | 1855434186 | 505 | 506 | 506 | 505 | 1057 |
| 338 | 20240314 | 134900 | 1854900399 | 506 | 506 | 506 | 506 | 100 |
| 339 | 20240314 | 134800 | 1854849799 | 506 | 506 | 506 | 506 | 52 |
| 340 | 20240314 | 134700 | 1854823487 | 507 | 506 | 507 | 506 | 7697 |
| 341 | 20240314 | 134600 | 1850928683 | 506 | 507 | 507 | 506 | 3717 |
| 342 | 20240314 | 134500 | 1849047815 | 509 | 509 | 509 | 509 | 0 |
| 343 | 20240314 | 134400 | 1849047815 | 509 | 507 | 509 | 507 | 4182 |
| 344 | 20240314 | 134300 | 1846927537 | 506 | 506 | 507 | 506 | 380 |
| 345 | 20240314 | 134200 | 1846735235 | 507 | 506 | 507 | 506 | 4002 |
| 346 | 20240314 | 134100 | 1844710222 | 506 | 507 | 507 | 506 | 5363 |
| 347 | 20240314 | 134000 | 1841995415 | 507 | 507 | 507 | 507 | 3677 |
| 348 | 20240314 | 133900 | 1840131176 | 509 | 502 | 509 | 502 | 21086 |
| 349 | 20240314 | 133800 | 1829511206 | 502 | 507 | 507 | 502 | 26880 |
| 350 | 20240314 | 133700 | 1815978129 | 507 | 510 | 510 | 507 | 1821 |
| 351 | 20240314 | 133600 | 1815052786 | 510 | 511 | 511 | 510 | 1004 |
| 352 | 20240314 | 133500 | 1814539960 | 512 | 512 | 512 | 512 | 0 |
| 353 | 20240314 | 133400 | 1814539960 | 512 | 511 | 512 | 511 | 7 |
| 354 | 20240314 | 133300 | 1814536382 | 513 | 513 | 513 | 513 | 1 |
| 355 | 20240314 | 133200 | 1814535869 | 514 | 514 | 514 | 514 | 0 |
| 356 | 20240314 | 133100 | 1814535869 | 514 | 511 | 514 | 511 | 180 |
| 357 | 20240314 | 133000 | 1814443883 | 511 | 515 | 515 | 511 | 3279 |
| 358 | 20240314 | 132900 | 1812767588 | 515 | 511 | 515 | 511 | 19351 |
| 359 | 20240314 | 132800 | 1802815067 | 511 | 511 | 511 | 511 | 105 |
| 360 | 20240314 | 132700 | 1802761412 | 512 | 514 | 514 | 512 | 7097 |
| 361 | 20240314 | 132600 | 1799123680 | 513 | 513 | 514 | 513 | 3004 |
| 362 | 20240314 | 132500 | 1797582626 | 513 | 514 | 514 | 513 | 2284 |
| 363 | 20240314 | 132400 | 1796409463 | 515 | 514 | 515 | 514 | 65 |
| 364 | 20240314 | 132300 | 1796376008 | 513 | 514 | 514 | 513 | 2119 |
| 365 | 20240314 | 132200 | 1795288911 | 516 | 516 | 516 | 514 | 7644 |
| 366 | 20240314 | 132100 | 1791355561 | 516 | 517 | 517 | 516 | 8575 |
| 367 | 20240314 | 132000 | 1786930780 | 517 | 516 | 517 | 516 | 370 |
| 368 | 20240314 | 131900 | 1786739855 | 516 | 517 | 518 | 516 | 9307 |
| 369 | 20240314 | 131800 | 1781931826 | 517 | 516 | 518 | 514 | 10463 |
| 370 | 20240314 | 131700 | 1776533431 | 518 | 517 | 519 | 515 | 16243 |
| 371 | 20240314 | 131600 | 1768143268 | 519 | 516 | 519 | 514 | 8613 |
| 372 | 20240314 | 131500 | 1763679707 | 518 | 516 | 518 | 514 | 2768 |
| 373 | 20240314 | 131400 | 1762250509 | 518 | 513 | 518 | 513 | 10996 |
| 374 | 20240314 | 131300 | 1756567441 | 516 | 514 | 517 | 513 | 6606 |
| 375 | 20240314 | 131200 | 1753168886 | 517 | 512 | 517 | 512 | 465 |
| 376 | 20240314 | 131100 | 1752929215 | 515 | 510 | 518 | 508 | 15121 |
| 377 | 20240314 | 131000 | 1745181295 | 508 | 508 | 508 | 508 | 2675 |
| 378 | 20240314 | 130900 | 1743822395 | 508 | 509 | 512 | 508 | 1863 |
| 379 | 20240314 | 130800 | 1742874363 | 509 | 509 | 509 | 509 | 1300 |
| 380 | 20240314 | 130700 | 1742212663 | 508 | 508 | 508 | 508 | 384 |
| 381 | 20240314 | 130600 | 1742017591 | 508 | 512 | 512 | 508 | 291 |
| 382 | 20240314 | 130500 | 1741869703 | 512 | 508 | 512 | 508 | 3453 |
| 383 | 20240314 | 130400 | 1740115571 | 508 | 509 | 509 | 508 | 34726 |
| 384 | 20240314 | 130300 | 1722465639 | 509 | 513 | 513 | 509 | 52 |
| 385 | 20240314 | 130200 | 1722439123 | 513 | 509 | 513 | 509 | 41 |
| 386 | 20240314 | 130100 | 1722418250 | 514 | 514 | 514 | 509 | 3237 |
| 387 | 20240314 | 130000 | 1720770118 | 514 | 514 | 514 | 512 | 11002 |
| 388 | 20240314 | 125900 | 1715137090 | 512 | 510 | 513 | 510 | 6580 |
| 389 | 20240314 | 125800 | 1711770055 | 512 | 510 | 512 | 510 | 808 |
| 390 | 20240314 | 125700 | 1711357973 | 510 | 511 | 511 | 509 | 3544 |
| 391 | 20240314 | 125600 | 1709553635 | 509 | 511 | 511 | 509 | 2180 |
| 392 | 20240314 | 125500 | 1708443940 | 511 | 510 | 511 | 510 | 4865 |
| 393 | 20240314 | 125400 | 1705961417 | 512 | 509 | 512 | 509 | 4379 |
| 394 | 20240314 | 125300 | 1703727722 | 511 | 509 | 512 | 505 | 13403 |
| 395 | 20240314 | 125200 | 1696896686 | 509 | 524 | 524 | 500 | 120535 |
| 396 | 20240314 | 125100 | 1635400301 | 523 | 523 | 524 | 520 | 27835 |
| 397 | 20240314 | 125000 | 1620861428 | 521 | 519 | 526 | 515 | 90936 |
| 398 | 20240314 | 124900 | 1573279855 | 515 | 518 | 519 | 513 | 7626 |
| 399 | 20240314 | 124800 | 1569341827 | 513 | 512 | 519 | 511 | 19815 |
| 400 | 20240314 | 124700 | 1559155309 | 511 | 512 | 512 | 510 | 1206 |
| 401 | 20240314 | 124600 | 1558538366 | 510 | 513 | 513 | 510 | 12843 |
| 402 | 20240314 | 124500 | 1551967505 | 512 | 513 | 513 | 510 | 16888 |
| 403 | 20240314 | 124400 | 1543346057 | 511 | 513 | 513 | 510 | 6071 |
| 404 | 20240314 | 124300 | 1540231901 | 510 | 513 | 513 | 509 | 18127 |
| 405 | 20240314 | 124200 | 1530975237 | 511 | 513 | 513 | 511 | 2399 |
| 406 | 20240314 | 124100 | 1529745830 | 511 | 511 | 513 | 510 | 6618 |
| 407 | 20240314 | 124000 | 1526359659 | 512 | 510 | 514 | 509 | 11602 |
| 408 | 20240314 | 123900 | 1520427864 | 509 | 507 | 511 | 507 | 6384 |
| 409 | 20240314 | 123800 | 1517173260 | 510 | 505 | 511 | 505 | 3366 |
| 410 | 20240314 | 123700 | 1515457557 | 510 | 503 | 511 | 503 | 37847 |
| 411 | 20240314 | 123600 | 1496224781 | 504 | 504 | 504 | 503 | 3149 |
| 412 | 20240314 | 123500 | 1494638833 | 504 | 504 | 505 | 504 | 4664 |
| 413 | 20240314 | 123400 | 1492288176 | 505 | 502 | 505 | 502 | 609 |
| 414 | 20240314 | 123300 | 1491982191 | 502 | 502 | 502 | 502 | 0 |
| 415 | 20240314 | 123200 | 1491982191 | 502 | 505 | 505 | 502 | 30206 |
| 416 | 20240314 | 123100 | 1476810140 | 505 | 505 | 506 | 505 | 6465 |
| 417 | 20240314 | 123000 | 1473539385 | 505 | 503 | 505 | 503 | 889 |
| 418 | 20240314 | 122900 | 1473091333 | 504 | 503 | 505 | 503 | 40 |
| 419 | 20240314 | 122800 | 1473071201 | 505 | 505 | 505 | 503 | 1044 |
| 420 | 20240314 | 122700 | 1472544999 | 505 | 505 | 505 | 505 | 2 |
| 421 | 20240314 | 122600 | 1472543989 | 505 | 504 | 505 | 504 | 2940 |
| 422 | 20240314 | 122500 | 1471062128 | 504 | 503 | 504 | 503 | 1794 |
| 423 | 20240314 | 122400 | 1470159195 | 502 | 503 | 503 | 502 | 1522 |
| 424 | 20240314 | 122300 | 1469395148 | 502 | 506 | 506 | 501 | 16072 |
| 425 | 20240314 | 122200 | 1461332147 | 507 | 502 | 508 | 501 | 17047 |
| 426 | 20240314 | 122100 | 1452740336 | 502 | 506 | 509 | 500 | 53449 |
| 427 | 20240314 | 122000 | 1425875647 | 509 | 506 | 509 | 505 | 5543 |
| 428 | 20240314 | 121900 | 1423071366 | 508 | 508 | 509 | 507 | 16507 |
| 429 | 20240314 | 121800 | 1414687837 | 508 | 509 | 509 | 508 | 358 |
| 430 | 20240314 | 121700 | 1414505970 | 508 | 509 | 509 | 508 | 393 |
| 431 | 20240314 | 121600 | 1414306086 | 508 | 509 | 512 | 508 | 17928 |
| 432 | 20240314 | 121500 | 1405185454 | 509 | 509 | 512 | 509 | 1639 |
| 433 | 20240314 | 121400 | 1404351194 | 509 | 511 | 511 | 509 | 29087 |
| 434 | 20240314 | 121300 | 1389513996 | 512 | 513 | 513 | 512 | 3988 |
| 435 | 20240314 | 121200 | 1387471840 | 513 | 513 | 513 | 513 | 1202 |
| 436 | 20240314 | 121100 | 1386855214 | 513 | 513 | 513 | 513 | 1549 |
| 437 | 20240314 | 121000 | 1386060577 | 514 | 515 | 515 | 514 | 332 |
| 438 | 20240314 | 120900 | 1385889637 | 515 | 515 | 516 | 515 | 4473 |
| 439 | 20240314 | 120800 | 1383586002 | 516 | 516 | 516 | 516 | 54 |
| 440 | 20240314 | 120700 | 1383558138 | 516 | 516 | 517 | 516 | 827 |
| 441 | 20240314 | 120600 | 1383131387 | 516 | 516 | 516 | 515 | 1853 |
| 442 | 20240314 | 120500 | 1382175313 | 517 | 517 | 517 | 515 | 2555 |
| 443 | 20240314 | 120400 | 1380854426 | 517 | 517 | 517 | 517 | 101 |
| 444 | 20240314 | 120300 | 1380802209 | 515 | 515 | 515 | 515 | 1207 |
| 445 | 20240314 | 120200 | 1380180604 | 513 | 513 | 513 | 513 | 847 |
| 446 | 20240314 | 120100 | 1379746093 | 512 | 512 | 512 | 512 | 90 |
| 447 | 20240314 | 120000 | 1379700013 | 512 | 512 | 513 | 512 | 480 |
| 448 | 20240314 | 115900 | 1379454111 | 512 | 512 | 512 | 512 | 800 |
| 449 | 20240314 | 115800 | 1379044511 | 512 | 513 | 513 | 512 | 1425 |
| 450 | 20240314 | 115700 | 1378314881 | 512 | 513 | 513 | 512 | 19736 |
| 451 | 20240314 | 115600 | 1368192407 | 512 | 514 | 514 | 512 | 5960 |
| 452 | 20240314 | 115500 | 1365133529 | 513 | 513 | 513 | 513 | 924 |
| 453 | 20240314 | 115400 | 1364659517 | 513 | 513 | 514 | 513 | 1575 |
| 454 | 20240314 | 115300 | 1363851537 | 513 | 514 | 514 | 513 | 1678 |
| 455 | 20240314 | 115200 | 1362990667 | 514 | 514 | 514 | 512 | 4174 |
| 456 | 20240314 | 115100 | 1360852563 | 514 | 514 | 514 | 512 | 3963 |
| 457 | 20240314 | 115000 | 1358820074 | 515 | 515 | 516 | 513 | 7857 |
| 458 | 20240314 | 114900 | 1354788347 | 516 | 516 | 516 | 513 | 1065 |
| 459 | 20240314 | 114800 | 1354241481 | 512 | 515 | 516 | 512 | 1191 |
| 460 | 20240314 | 114700 | 1353629404 | 515 | 515 | 515 | 513 | 1347 |
| 461 | 20240314 | 114600 | 1352937877 | 512 | 515 | 515 | 512 | 2310 |
| 462 | 20240314 | 114500 | 1351751629 | 515 | 516 | 516 | 511 | 20564 |
| 463 | 20240314 | 114400 | 1341212237 | 515 | 517 | 517 | 515 | 2592 |
| 464 | 20240314 | 114300 | 1339874445 | 518 | 518 | 518 | 517 | 8606 |
| 465 | 20240314 | 114200 | 1335422896 | 517 | 518 | 518 | 517 | 11006 |
| 466 | 20240314 | 114100 | 1329727838 | 518 | 519 | 519 | 518 | 2609 |
| 467 | 20240314 | 114000 | 1328376375 | 519 | 521 | 521 | 518 | 1391 |
| 468 | 20240314 | 113900 | 1327655239 | 523 | 523 | 523 | 518 | 11327 |
| 469 | 20240314 | 113800 | 1321778507 | 522 | 523 | 523 | 522 | 20 |
| 470 | 20240314 | 113700 | 1321768050 | 523 | 523 | 524 | 519 | 4502 |
| 471 | 20240314 | 113600 | 1319422658 | 523 | 523 | 523 | 523 | 1 |
| 472 | 20240314 | 113500 | 1319422135 | 524 | 523 | 524 | 519 | 10425 |
| 473 | 20240314 | 113400 | 1313992461 | 523 | 522 | 523 | 522 | 348 |
| 474 | 20240314 | 113300 | 1313810458 | 523 | 523 | 523 | 523 | 376 |
| 475 | 20240314 | 113200 | 1313613810 | 523 | 522 | 523 | 522 | 2361 |
| 476 | 20240314 | 113100 | 1312379008 | 524 | 524 | 524 | 524 | 0 |
| 477 | 20240314 | 113000 | 1312379008 | 524 | 523 | 524 | 523 | 1634 |
| 478 | 20240314 | 112900 | 1311523662 | 524 | 525 | 526 | 523 | 7699 |
| 479 | 20240314 | 112800 | 1307485037 | 525 | 523 | 525 | 523 | 5360 |
| 480 | 20240314 | 112700 | 1304674883 | 523 | 520 | 523 | 520 | 1399 |
| 481 | 20240314 | 112600 | 1303946004 | 521 | 521 | 521 | 521 | 44 |
| 482 | 20240314 | 112500 | 1303923080 | 521 | 519 | 521 | 519 | 859 |
| 483 | 20240314 | 112400 | 1303477148 | 520 | 521 | 521 | 519 | 5688 |
| 484 | 20240314 | 112300 | 1300525031 | 519 | 520 | 521 | 519 | 4651 |
| 485 | 20240314 | 112200 | 1298109786 | 521 | 521 | 521 | 520 | 1801 |
| 486 | 20240314 | 112100 | 1297171573 | 521 | 525 | 526 | 519 | 39001 |
| 487 | 20240314 | 112000 | 1276755980 | 525 | 525 | 526 | 523 | 25977 |
| 488 | 20240314 | 111900 | 1263130945 | 524 | 525 | 526 | 524 | 4069 |
| 489 | 20240314 | 111800 | 1260993094 | 524 | 526 | 526 | 523 | 25356 |
| 490 | 20240314 | 111700 | 1247692758 | 525 | 526 | 526 | 524 | 11197 |
| 491 | 20240314 | 111600 | 1241808238 | 525 | 528 | 528 | 524 | 12296 |
| 492 | 20240314 | 111500 | 1235343648 | 526 | 526 | 528 | 524 | 18818 |
| 493 | 20240314 | 111400 | 1225432852 | 524 | 522 | 528 | 521 | 16270 |
| 494 | 20240314 | 111300 | 1216896704 | 521 | 521 | 522 | 520 | 24566 |
| 495 | 20240314 | 111200 | 1204109533 | 521 | 520 | 521 | 519 | 1785 |
| 496 | 20240314 | 111100 | 1203181778 | 520 | 520 | 520 | 518 | 1547 |
| 497 | 20240314 | 111000 | 1202377704 | 518 | 518 | 520 | 518 | 6002 |
| 498 | 20240314 | 110900 | 1199268662 | 518 | 518 | 518 | 518 | 1306 |
| 499 | 20240314 | 110800 | 1198592154 | 518 | 519 | 520 | 518 | 3611 |
| 500 | 20240314 | 110700 | 1196718637 | 520 | 520 | 520 | 520 | 1385 |
| 501 | 20240314 | 110600 | 1195998437 | 519 | 521 | 521 | 519 | 12074 |
| 502 | 20240314 | 110500 | 1189722961 | 520 | 522 | 522 | 520 | 605 |
| 503 | 20240314 | 110400 | 1189408354 | 522 | 522 | 522 | 518 | 4804 |
| 504 | 20240314 | 110300 | 1186907149 | 522 | 525 | 525 | 522 | 435 |
| 505 | 20240314 | 110200 | 1186678834 | 525 | 520 | 525 | 520 | 7762 |
| 506 | 20240314 | 110100 | 1182622460 | 520 | 518 | 520 | 518 | 2239 |
| 507 | 20240314 | 110000 | 1181460829 | 518 | 519 | 519 | 518 | 283 |
| 508 | 20240314 | 105900 | 1181314215 | 517 | 519 | 519 | 517 | 6686 |
| 509 | 20240314 | 105800 | 1177851917 | 520 | 521 | 521 | 520 | 249 |
| 510 | 20240314 | 105700 | 1177722427 | 520 | 521 | 521 | 520 | 52 |
| 511 | 20240314 | 105600 | 1177695336 | 521 | 520 | 522 | 520 | 1023 |
| 512 | 20240314 | 105500 | 1177163162 | 520 | 518 | 520 | 518 | 18897 |
| 513 | 20240314 | 105400 | 1167374514 | 518 | 519 | 520 | 518 | 2012 |
| 514 | 20240314 | 105300 | 1166331163 | 519 | 519 | 519 | 519 | 304 |
| 515 | 20240314 | 105200 | 1166173387 | 517 | 517 | 519 | 517 | 12928 |
| 516 | 20240314 | 105100 | 1159487611 | 519 | 517 | 519 | 516 | 5592 |
| 517 | 20240314 | 105000 | 1156602034 | 516 | 518 | 519 | 516 | 4252 |
| 518 | 20240314 | 104900 | 1154406320 | 519 | 519 | 519 | 519 | 939 |
| 519 | 20240314 | 104800 | 1153918979 | 517 | 521 | 521 | 514 | 21087 |
| 520 | 20240314 | 104700 | 1143027202 | 521 | 529 | 529 | 521 | 35054 |
| 521 | 20240314 | 104600 | 1124600550 | 528 | 525 | 529 | 523 | 37966 |
| 522 | 20240314 | 104500 | 1104581492 | 523 | 522 | 525 | 518 | 27963 |
| 523 | 20240314 | 104400 | 1089926002 | 518 | 520 | 522 | 516 | 16926 |
| 524 | 20240314 | 104300 | 1081118973 | 516 | 517 | 520 | 514 | 15884 |
| 525 | 20240314 | 104200 | 1072879569 | 515 | 514 | 515 | 513 | 1583 |
| 526 | 20240314 | 104100 | 1072065261 | 513 | 515 | 515 | 513 | 13568 |
| 527 | 20240314 | 104000 | 1065101809 | 515 | 515 | 515 | 515 | 218 |
| 528 | 20240314 | 103900 | 1064989539 | 515 | 517 | 517 | 515 | 2485 |
| 529 | 20240314 | 103800 | 1063705147 | 517 | 517 | 517 | 515 | 5373 |
| 530 | 20240314 | 103700 | 1060927360 | 515 | 513 | 515 | 513 | 11406 |
| 531 | 20240314 | 103600 | 1055053711 | 514 | 514 | 514 | 513 | 3536 |
| 532 | 20240314 | 103500 | 1053238216 | 514 | 513 | 514 | 513 | 2298 |
| 533 | 20240314 | 103400 | 1052057684 | 514 | 515 | 515 | 514 | 580 |
| 534 | 20240314 | 103300 | 1051759463 | 516 | 515 | 518 | 515 | 487 |
| 535 | 20240314 | 103200 | 1051508355 | 514 | 515 | 516 | 514 | 6173 |
| 536 | 20240314 | 103100 | 1048329325 | 515 | 516 | 516 | 515 | 3830 |
| 537 | 20240314 | 103000 | 1046355110 | 519 | 519 | 520 | 515 | 4403 |
| 538 | 20240314 | 102900 | 1044075711 | 519 | 519 | 519 | 519 | 2192 |
| 539 | 20240314 | 102800 | 1042938063 | 520 | 516 | 520 | 516 | 7675 |
| 540 | 20240314 | 102700 | 1038957149 | 519 | 519 | 519 | 519 | 0 |
| 541 | 20240314 | 102600 | 1038957149 | 519 | 515 | 519 | 515 | 2977 |
| 542 | 20240314 | 102500 | 1037423986 | 515 | 518 | 518 | 515 | 13307 |
| 543 | 20240314 | 102400 | 1030563748 | 516 | 520 | 521 | 516 | 9793 |
| 544 | 20240314 | 102300 | 1025500657 | 521 | 521 | 521 | 519 | 5253 |
| 545 | 20240314 | 102200 | 1022772900 | 519 | 519 | 520 | 519 | 3541 |
| 546 | 20240314 | 102100 | 1020934094 | 519 | 521 | 521 | 518 | 15796 |
| 547 | 20240314 | 102000 | 1012742231 | 521 | 519 | 521 | 518 | 10478 |
| 548 | 20240314 | 101900 | 1007301751 | 520 | 521 | 523 | 517 | 20678 |
| 549 | 20240314 | 101800 | 996587259 | 523 | 530 | 530 | 519 | 77026 |
| 550 | 20240314 | 101700 | 955963509 | 529 | 528 | 530 | 525 | 78036 |
| 551 | 20240314 | 101600 | 914709774 | 527 | 518 | 528 | 517 | 102458 |
| 552 | 20240314 | 101500 | 861230420 | 517 | 514 | 518 | 513 | 22905 |
| 553 | 20240314 | 101400 | 849402029 | 511 | 512 | 514 | 509 | 25806 |
| 554 | 20240314 | 101300 | 836165690 | 509 | 513 | 514 | 507 | 9382 |
| 555 | 20240314 | 101200 | 831384210 | 509 | 507 | 513 | 506 | 35929 |
| 556 | 20240314 | 101100 | 813105621 | 507 | 506 | 507 | 504 | 4483 |
| 557 | 20240314 | 101000 | 810845848 | 507 | 507 | 507 | 504 | 21482 |
| 558 | 20240314 | 100900 | 799998899 | 508 | 510 | 510 | 508 | 10838 |
| 559 | 20240314 | 100800 | 794484933 | 509 | 510 | 511 | 509 | 11726 |
| 560 | 20240314 | 100700 | 788511355 | 510 | 511 | 514 | 510 | 7314 |
| 561 | 20240314 | 100600 | 784779183 | 511 | 513 | 514 | 510 | 841 |
| 562 | 20240314 | 100500 | 784349689 | 512 | 509 | 514 | 509 | 4708 |
| 563 | 20240314 | 100400 | 781938469 | 512 | 512 | 512 | 509 | 1071 |
| 564 | 20240314 | 100300 | 781392132 | 512 | 513 | 513 | 510 | 2738 |
| 565 | 20240314 | 100200 | 779994648 | 514 | 513 | 514 | 511 | 911 |
| 566 | 20240314 | 100100 | 779526455 | 512 | 514 | 514 | 512 | 491 |
| 567 | 20240314 | 100000 | 779274391 | 514 | 513 | 515 | 510 | 25144 |
| 568 | 20240314 | 095900 | 766415793 | 513 | 512 | 513 | 511 | 2020 |
| 569 | 20240314 | 095800 | 765381935 | 511 | 514 | 514 | 511 | 5957 |
| 570 | 20240314 | 095700 | 762323546 | 516 | 514 | 516 | 513 | 8720 |
| 571 | 20240314 | 095600 | 757838492 | 514 | 518 | 518 | 514 | 9784 |
| 572 | 20240314 | 095500 | 752798337 | 520 | 519 | 522 | 517 | 5516 |
| 573 | 20240314 | 095400 | 749936824 | 522 | 522 | 522 | 520 | 3212 |
| 574 | 20240314 | 095300 | 748262754 | 522 | 523 | 523 | 521 | 4264 |
| 575 | 20240314 | 095200 | 746037015 | 523 | 519 | 523 | 518 | 19210 |
| 576 | 20240314 | 095100 | 736021042 | 520 | 521 | 521 | 520 | 4185 |
| 577 | 20240314 | 095000 | 733844826 | 521 | 522 | 523 | 520 | 8310 |
| 578 | 20240314 | 094900 | 729507198 | 520 | 520 | 523 | 520 | 3516 |
| 579 | 20240314 | 094800 | 727674472 | 520 | 520 | 524 | 519 | 15845 |
| 580 | 20240314 | 094700 | 719422260 | 520 | 519 | 520 | 519 | 8591 |
| 581 | 20240314 | 094600 | 714956078 | 520 | 516 | 521 | 516 | 32417 |
| 582 | 20240314 | 094500 | 698136581 | 515 | 516 | 516 | 515 | 17955 |
| 583 | 20240314 | 094400 | 688874807 | 516 | 512 | 516 | 512 | 20688 |
| 584 | 20240314 | 094300 | 678230186 | 515 | 515 | 515 | 512 | 16593 |
| 585 | 20240314 | 094200 | 669701357 | 516 | 516 | 516 | 514 | 6279 |
| 586 | 20240314 | 094100 | 666461786 | 516 | 512 | 516 | 512 | 14508 |
| 587 | 20240314 | 094000 | 659006493 | 512 | 510 | 513 | 510 | 14362 |
| 588 | 20240314 | 093900 | 651658348 | 511 | 510 | 512 | 510 | 9205 |
| 589 | 20240314 | 093800 | 646962209 | 510 | 510 | 512 | 510 | 1461 |
| 590 | 20240314 | 093700 | 646214990 | 510 | 510 | 510 | 509 | 7875 |
| 591 | 20240314 | 093600 | 642198741 | 510 | 511 | 512 | 510 | 8073 |
| 592 | 20240314 | 093500 | 638079730 | 513 | 512 | 513 | 511 | 5888 |
| 593 | 20240314 | 093400 | 635060748 | 512 | 511 | 512 | 511 | 1664 |
| 594 | 20240314 | 093300 | 634209433 | 510 | 513 | 513 | 510 | 12093 |
| 595 | 20240314 | 093200 | 628028344 | 512 | 512 | 515 | 511 | 9573 |
| 596 | 20240314 | 093100 | 623116920 | 512 | 512 | 513 | 511 | 3798 |
| 597 | 20240314 | 093000 | 621171512 | 511 | 511 | 512 | 510 | 12342 |
| 598 | 20240314 | 092900 | 614873542 | 512 | 514 | 515 | 510 | 4426 |
| 599 | 20240314 | 092800 | 612609556 | 515 | 508 | 515 | 508 | 24224 |
| 600 | 20240314 | 092700 | 600245437 | 508 | 511 | 513 | 508 | 19338 |
| 601 | 20240314 | 092600 | 590381992 | 510 | 516 | 516 | 510 | 38548 |
| 602 | 20240314 | 092500 | 570585216 | 517 | 519 | 519 | 515 | 14697 |
| 603 | 20240314 | 092400 | 562979411 | 520 | 520 | 521 | 520 | 14225 |
| 604 | 20240314 | 092300 | 555581580 | 520 | 523 | 523 | 520 | 67046 |
| 605 | 20240314 | 092200 | 520670968 | 523 | 524 | 525 | 523 | 29199 |
| 606 | 20240314 | 092100 | 505365624 | 524 | 522 | 525 | 521 | 29444 |
| 607 | 20240314 | 092000 | 489979388 | 525 | 527 | 527 | 522 | 63487 |
| 608 | 20240314 | 091900 | 456681789 | 525 | 528 | 529 | 525 | 85024 |
| 609 | 20240314 | 091800 | 411807076 | 529 | 525 | 529 | 515 | 158103 |
| 610 | 20240314 | 091700 | 328923395 | 528 | 508 | 540 | 506 | 164763 |
| 611 | 20240314 | 091600 | 242670721 | 508 | 504 | 508 | 504 | 17189 |
| 612 | 20240314 | 091500 | 233959520 | 504 | 504 | 505 | 502 | 12676 |
| 613 | 20240314 | 091400 | 227585873 | 504 | 505 | 508 | 504 | 5072 |
| 614 | 20240314 | 091300 | 225015414 | 508 | 508 | 509 | 504 | 11083 |
| 615 | 20240314 | 091200 | 219388747 | 508 | 508 | 511 | 503 | 13902 |
| 616 | 20240314 | 091100 | 212338105 | 511 | 504 | 511 | 501 | 49646 |
| 617 | 20240314 | 091000 | 187200117 | 504 | 503 | 504 | 499 | 14900 |
| 618 | 20240314 | 090900 | 179708587 | 504 | 502 | 504 | 501 | 13710 |
| 619 | 20240314 | 090800 | 172816035 | 504 | 499 | 504 | 498 | 40439 |
| 620 | 20240314 | 090700 | 152537847 | 499 | 494 | 499 | 494 | 37853 |
| 621 | 20240314 | 090600 | 133703492 | 496 | 489 | 496 | 489 | 21318 |
| 622 | 20240314 | 090500 | 123158375 | 489 | 488 | 489 | 484 | 12822 |
| 623 | 20240314 | 090400 | 116911442 | 484 | 485 | 489 | 483 | 9463 |
| 624 | 20240314 | 090300 | 112322822 | 482 | 483 | 485 | 482 | 37780 |
| 625 | 20240314 | 090200 | 94066750 | 486 | 494 | 494 | 482 | 71035 |
| 626 | 20240314 | 090100 | 59600236 | 495 | 495 | 499 | 495 | 4709 |
| 627 | 20240314 | 090000 | 57265193 | 500 | 502 | 502 | 492 | 109663 |