32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 200000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 5017 |
| 3 | 20240328 | 195900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20240328 | 195800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20240328 | 195700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20240328 | 195600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20240328 | 195500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20240328 | 195400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20240328 | 195300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20240328 | 195200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20240328 | 195100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20240328 | 195000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20240328 | 194900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20240328 | 194800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20240328 | 194700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20240328 | 194600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20240328 | 194500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20240328 | 194400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20240328 | 194300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20240328 | 194200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20240328 | 194100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20240328 | 194000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20240328 | 193900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20240328 | 193800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20240328 | 193700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20240328 | 193600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20240328 | 193500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20240328 | 193400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20240328 | 193300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20240328 | 193200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20240328 | 193100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20240328 | 193000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 5017 |
| 33 | 20240328 | 192900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20240328 | 192800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20240328 | 192700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20240328 | 192600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20240328 | 192500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20240328 | 192400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20240328 | 192300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20240328 | 192200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20240328 | 192100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20240328 | 192000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20240328 | 191900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20240328 | 191800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20240328 | 191700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20240328 | 191600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20240328 | 191500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20240328 | 191400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20240328 | 191300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20240328 | 191200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20240328 | 191100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20240328 | 191000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20240328 | 190900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20240328 | 190800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20240328 | 190700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20240328 | 190600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20240328 | 190500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20240328 | 190400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20240328 | 190300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20240328 | 190200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20240328 | 190100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20240328 | 190000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 5017 |
| 63 | 20240328 | 185900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20240328 | 185800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20240328 | 185700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20240328 | 185600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20240328 | 185500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20240328 | 185400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20240328 | 185300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20240328 | 185200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20240328 | 185100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20240328 | 185000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20240328 | 184900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20240328 | 184800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20240328 | 184700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20240328 | 184600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20240328 | 184500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20240328 | 184400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20240328 | 184300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20240328 | 184200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20240328 | 184100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20240328 | 184000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20240328 | 183900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20240328 | 183800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20240328 | 183700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20240328 | 183600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20240328 | 183500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20240328 | 183400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20240328 | 183300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20240328 | 183200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20240328 | 183100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20240328 | 183000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 5017 |
| 93 | 20240328 | 182900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20240328 | 182800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20240328 | 182700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20240328 | 182600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20240328 | 182500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20240328 | 182400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20240328 | 182300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20240328 | 182200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20240328 | 182100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20240328 | 182000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20240328 | 181900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20240328 | 181800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20240328 | 181700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20240328 | 181600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20240328 | 181500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20240328 | 181400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20240328 | 181300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20240328 | 181200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20240328 | 181100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20240328 | 181000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20240328 | 180900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20240328 | 180800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20240328 | 180700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20240328 | 180600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20240328 | 180500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20240328 | 180400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20240328 | 180300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20240328 | 180200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20240328 | 180100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20240328 | 180000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 5017 |
| 123 | 20240328 | 175900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20240328 | 175800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20240328 | 175700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20240328 | 175600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20240328 | 175500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20240328 | 175400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20240328 | 175300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20240328 | 175200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20240328 | 175100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20240328 | 175000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20240328 | 174900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20240328 | 174800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20240328 | 174700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20240328 | 174600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20240328 | 174500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20240328 | 174400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20240328 | 174300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20240328 | 174200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20240328 | 174100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20240328 | 174000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20240328 | 173900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20240328 | 173800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20240328 | 173700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20240328 | 173600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20240328 | 173500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20240328 | 173400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20240328 | 173300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20240328 | 173200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20240328 | 173100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20240328 | 173000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 5017 |
| 153 | 20240328 | 172900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20240328 | 172800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20240328 | 172700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20240328 | 172600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20240328 | 172500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20240328 | 172400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20240328 | 172300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20240328 | 172200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20240328 | 172100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20240328 | 172000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20240328 | 171900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20240328 | 171800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20240328 | 171700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20240328 | 171600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20240328 | 171500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20240328 | 171400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20240328 | 171300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20240328 | 171200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20240328 | 171100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20240328 | 171000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20240328 | 170900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20240328 | 170800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20240328 | 170700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20240328 | 170600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20240328 | 170500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20240328 | 170400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20240328 | 170300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20240328 | 170200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20240328 | 170100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20240328 | 170000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 5017 |
| 183 | 20240328 | 165900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20240328 | 165800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20240328 | 165700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20240328 | 165600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20240328 | 165500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20240328 | 165400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20240328 | 165300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20240328 | 165200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20240328 | 165100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20240328 | 165000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20240328 | 164900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20240328 | 164800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20240328 | 164700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20240328 | 164600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20240328 | 164500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20240328 | 164400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20240328 | 164300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20240328 | 164200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20240328 | 164100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20240328 | 164000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20240328 | 163900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20240328 | 163800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20240328 | 163700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20240328 | 163600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20240328 | 163500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20240328 | 163400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20240328 | 163300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20240328 | 163200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20240328 | 163100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20240328 | 163000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 5017 |
| 213 | 20240328 | 162900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20240328 | 162800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 215 | 20240328 | 162700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20240328 | 162600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20240328 | 162500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 218 | 20240328 | 162400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 219 | 20240328 | 162300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 220 | 20240328 | 162200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 221 | 20240328 | 162100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 222 | 20240328 | 162000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 223 | 20240328 | 161900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 224 | 20240328 | 161800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 225 | 20240328 | 161700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 226 | 20240328 | 161600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 227 | 20240328 | 161500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 228 | 20240328 | 161400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 229 | 20240328 | 161300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 230 | 20240328 | 161200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 231 | 20240328 | 161100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 232 | 20240328 | 161000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 233 | 20240328 | 160900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 234 | 20240328 | 160800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 235 | 20240328 | 160700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 236 | 20240328 | 160600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 237 | 20240328 | 160500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 238 | 20240328 | 160400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 239 | 20240328 | 160300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 240 | 20240328 | 160200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 241 | 20240328 | 160100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 242 | 20240328 | 160000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 5017 |
| 243 | 20240328 | 155900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 244 | 20240328 | 155800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 245 | 20240328 | 155700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 246 | 20240328 | 155600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 247 | 20240328 | 155500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 248 | 20240328 | 155400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 249 | 20240328 | 155300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 250 | 20240328 | 155200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 251 | 20240328 | 155100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 252 | 20240328 | 155000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 253 | 20240328 | 154900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 254 | 20240328 | 154800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 255 | 20240328 | 154700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 256 | 20240328 | 154600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 257 | 20240328 | 154500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 258 | 20240328 | 154400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 259 | 20240328 | 154300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 260 | 20240328 | 154200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 261 | 20240328 | 154100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 262 | 20240328 | 154000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 263 | 20240328 | 153900 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 264 | 20240328 | 153800 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 265 | 20240328 | 153700 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 266 | 20240328 | 153600 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 267 | 20240328 | 153500 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 268 | 20240328 | 153400 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 269 | 20240328 | 153300 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 270 | 20240328 | 153200 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 271 | 20240328 | 153100 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 272 | 20240328 | 153000 | 1085707450 | 4250 | 4250 | 4250 | 4250 | 10034 |
| 273 | 20240328 | 152900 | 1064385200 | 4270 | 4270 | 4270 | 4270 | 0 |
| 274 | 20240328 | 152800 | 1064385200 | 4270 | 4270 | 4270 | 4270 | 0 |
| 275 | 20240328 | 152700 | 1064385200 | 4270 | 4270 | 4270 | 4270 | 0 |
| 276 | 20240328 | 152600 | 1064385200 | 4270 | 4270 | 4270 | 4270 | 0 |
| 277 | 20240328 | 152500 | 1064385200 | 4270 | 4270 | 4270 | 4270 | 0 |
| 278 | 20240328 | 152400 | 1064385200 | 4270 | 4270 | 4270 | 4270 | 0 |
| 279 | 20240328 | 152300 | 1064385200 | 4270 | 4270 | 4270 | 4270 | 0 |
| 280 | 20240328 | 152200 | 1064385200 | 4270 | 4270 | 4270 | 4270 | 0 |
| 281 | 20240328 | 152100 | 1064385200 | 4270 | 4270 | 4270 | 4270 | 0 |
| 282 | 20240328 | 152000 | 1064385200 | 4270 | 4270 | 4270 | 4270 | 0 |
| 283 | 20240328 | 151900 | 1064385200 | 4270 | 4265 | 4270 | 4260 | 63 |
| 284 | 20240328 | 151800 | 1064116610 | 4270 | 4270 | 4270 | 4270 | 56 |
| 285 | 20240328 | 151700 | 1063877490 | 4270 | 4270 | 4270 | 4270 | 79 |
| 286 | 20240328 | 151600 | 1063540160 | 4255 | 4265 | 4265 | 4255 | 490 |
| 287 | 20240328 | 151500 | 1061453665 | 4270 | 4265 | 4270 | 4265 | 68 |
| 288 | 20240328 | 151400 | 1061163620 | 4270 | 4270 | 4270 | 4270 | 78 |
| 289 | 20240328 | 151300 | 1060830560 | 4265 | 4265 | 4265 | 4265 | 183 |
| 290 | 20240328 | 151200 | 1060050065 | 4265 | 4265 | 4265 | 4265 | 297 |
| 291 | 20240328 | 151100 | 1058783360 | 4260 | 4260 | 4260 | 4260 | 1043 |
| 292 | 20240328 | 151000 | 1054340180 | 4260 | 4260 | 4260 | 4260 | 485 |
| 293 | 20240328 | 150900 | 1052274080 | 4260 | 4260 | 4260 | 4260 | 868 |
| 294 | 20240328 | 150800 | 1048576400 | 4260 | 4260 | 4260 | 4260 | 5 |
| 295 | 20240328 | 150700 | 1048555100 | 4260 | 4265 | 4265 | 4260 | 401 |
| 296 | 20240328 | 150600 | 1046846445 | 4260 | 4265 | 4265 | 4260 | 66 |
| 297 | 20240328 | 150500 | 1046565260 | 4265 | 4265 | 4265 | 4265 | 80 |
| 298 | 20240328 | 150400 | 1046224060 | 4265 | 4265 | 4265 | 4265 | 90 |
| 299 | 20240328 | 150300 | 1045840210 | 4265 | 4265 | 4265 | 4265 | 12 |
| 300 | 20240328 | 150200 | 1045789030 | 4260 | 4260 | 4260 | 4260 | 17 |
| 301 | 20240328 | 150100 | 1045716610 | 4260 | 4260 | 4260 | 4260 | 0 |
| 302 | 20240328 | 150000 | 1045716610 | 4260 | 4260 | 4260 | 4255 | 142 |
| 303 | 20240328 | 145900 | 1045112000 | 4255 | 4260 | 4260 | 4255 | 397 |
| 304 | 20240328 | 145800 | 1043421410 | 4260 | 4255 | 4260 | 4255 | 178 |
| 305 | 20240328 | 145700 | 1042663895 | 4255 | 4255 | 4255 | 4255 | 31 |
| 306 | 20240328 | 145600 | 1042531990 | 4255 | 4255 | 4265 | 4255 | 758 |
| 307 | 20240328 | 145500 | 1039305685 | 4260 | 4265 | 4265 | 4260 | 292 |
| 308 | 20240328 | 145400 | 1038061345 | 4265 | 4255 | 4265 | 4255 | 276 |
| 309 | 20240328 | 145300 | 1036886305 | 4260 | 4260 | 4260 | 4260 | 85 |
| 310 | 20240328 | 145200 | 1036524205 | 4255 | 4265 | 4265 | 4255 | 436 |
| 311 | 20240328 | 145100 | 1034668915 | 4260 | 4260 | 4260 | 4260 | 197 |
| 312 | 20240328 | 145000 | 1033829695 | 4255 | 4255 | 4255 | 4255 | 133 |
| 313 | 20240328 | 144900 | 1033263780 | 4255 | 4255 | 4255 | 4255 | 29 |
| 314 | 20240328 | 144800 | 1033140385 | 4255 | 4260 | 4260 | 4255 | 499 |
| 315 | 20240328 | 144700 | 1031015740 | 4255 | 4255 | 4255 | 4255 | 159 |
| 316 | 20240328 | 144600 | 1030339195 | 4250 | 4255 | 4255 | 4250 | 483 |
| 317 | 20240328 | 144500 | 1028285160 | 4255 | 4255 | 4255 | 4255 | 1001 |
| 318 | 20240328 | 144400 | 1024025905 | 4250 | 4250 | 4250 | 4250 | 70 |
| 319 | 20240328 | 144300 | 1023728405 | 4255 | 4250 | 4255 | 4250 | 246 |
| 320 | 20240328 | 144200 | 1022682510 | 4250 | 4250 | 4250 | 4250 | 33 |
| 321 | 20240328 | 144100 | 1022542260 | 4255 | 4250 | 4255 | 4250 | 163 |
| 322 | 20240328 | 144000 | 1021849120 | 4250 | 4255 | 4255 | 4250 | 23 |
| 323 | 20240328 | 143900 | 1021751260 | 4250 | 4255 | 4255 | 4250 | 861 |
| 324 | 20240328 | 143800 | 1018090965 | 4250 | 4255 | 4255 | 4250 | 714 |
| 325 | 20240328 | 143700 | 1015053895 | 4255 | 4255 | 4255 | 4255 | 100 |
| 326 | 20240328 | 143600 | 1014628395 | 4255 | 4255 | 4255 | 4250 | 265 |
| 327 | 20240328 | 143500 | 1013500930 | 4250 | 4260 | 4260 | 4250 | 1495 |
| 328 | 20240328 | 143400 | 1007139565 | 4260 | 4260 | 4260 | 4260 | 79 |
| 329 | 20240328 | 143300 | 1006803025 | 4255 | 4260 | 4260 | 4255 | 219 |
| 330 | 20240328 | 143200 | 1005871130 | 4260 | 4255 | 4260 | 4255 | 226 |
| 331 | 20240328 | 143100 | 1004908390 | 4255 | 4255 | 4255 | 4255 | 150 |
| 332 | 20240328 | 143000 | 1004270140 | 4260 | 4255 | 4260 | 4255 | 108 |
| 333 | 20240328 | 142900 | 1003810570 | 4260 | 4260 | 4260 | 4260 | 133 |
| 334 | 20240328 | 142800 | 1003243990 | 4255 | 4255 | 4255 | 4255 | 0 |
| 335 | 20240328 | 142700 | 1003243990 | 4255 | 4260 | 4265 | 4255 | 205 |
| 336 | 20240328 | 142600 | 1002370415 | 4260 | 4265 | 4265 | 4260 | 25 |
| 337 | 20240328 | 142500 | 1002263865 | 4265 | 4260 | 4265 | 4260 | 219 |
| 338 | 20240328 | 142400 | 1001330920 | 4265 | 4265 | 4265 | 4265 | 0 |
| 339 | 20240328 | 142300 | 1001330920 | 4265 | 4265 | 4265 | 4265 | 100 |
| 340 | 20240328 | 142200 | 1000904420 | 4265 | 4255 | 4265 | 4250 | 208 |
| 341 | 20240328 | 142100 | 1000019735 | 4255 | 4255 | 4255 | 4255 | 23 |
| 342 | 20240328 | 142000 | 999921870 | 4250 | 4260 | 4260 | 4250 | 85 |
| 343 | 20240328 | 141900 | 999559820 | 4260 | 4260 | 4260 | 4260 | 15 |
| 344 | 20240328 | 141800 | 999495920 | 4265 | 4265 | 4265 | 4265 | 311 |
| 345 | 20240328 | 141700 | 998169505 | 4265 | 4265 | 4265 | 4265 | 1 |
| 346 | 20240328 | 141600 | 998165240 | 4250 | 4250 | 4250 | 4250 | 5 |
| 347 | 20240328 | 141500 | 998143990 | 4250 | 4250 | 4250 | 4245 | 380 |
| 348 | 20240328 | 141400 | 996529705 | 4255 | 4255 | 4255 | 4255 | 151 |
| 349 | 20240328 | 141300 | 995887200 | 4255 | 4260 | 4260 | 4255 | 181 |
| 350 | 20240328 | 141200 | 995116645 | 4250 | 4250 | 4250 | 4250 | 0 |
| 351 | 20240328 | 141100 | 995116645 | 4250 | 4250 | 4250 | 4245 | 307 |
| 352 | 20240328 | 141000 | 993812315 | 4250 | 4245 | 4250 | 4245 | 104 |
| 353 | 20240328 | 140900 | 993370440 | 4245 | 4245 | 4245 | 4245 | 171 |
| 354 | 20240328 | 140800 | 992644545 | 4245 | 4240 | 4245 | 4240 | 87 |
| 355 | 20240328 | 140700 | 992275270 | 4240 | 4245 | 4245 | 4240 | 174 |
| 356 | 20240328 | 140600 | 991537045 | 4245 | 4245 | 4250 | 4245 | 1048 |
| 357 | 20240328 | 140500 | 987087895 | 4245 | 4260 | 4260 | 4245 | 3371 |
| 358 | 20240328 | 140400 | 972754780 | 4275 | 4275 | 4275 | 4275 | 186 |
| 359 | 20240328 | 140300 | 971959630 | 4275 | 4255 | 4275 | 4255 | 1117 |
| 360 | 20240328 | 140200 | 967205175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 361 | 20240328 | 140100 | 967205175 | 4260 | 4265 | 4265 | 4260 | 319 |
| 362 | 20240328 | 140000 | 965845840 | 4265 | 4260 | 4265 | 4260 | 1151 |
| 363 | 20240328 | 135900 | 960942555 | 4270 | 4270 | 4270 | 4270 | 79 |
| 364 | 20240328 | 135800 | 960605225 | 4275 | 4275 | 4275 | 4275 | 0 |
| 365 | 20240328 | 135700 | 960605225 | 4275 | 4265 | 4275 | 4260 | 628 |
| 366 | 20240328 | 135600 | 957929040 | 4265 | 4270 | 4270 | 4265 | 101 |
| 367 | 20240328 | 135500 | 957498270 | 4265 | 4265 | 4265 | 4265 | 531 |
| 368 | 20240328 | 135400 | 955233555 | 4270 | 4270 | 4270 | 4270 | 79 |
| 369 | 20240328 | 135300 | 954896225 | 4270 | 4255 | 4270 | 4255 | 811 |
| 370 | 20240328 | 135200 | 951443835 | 4260 | 4255 | 4260 | 4255 | 91 |
| 371 | 20240328 | 135100 | 951056570 | 4255 | 4255 | 4255 | 4255 | 105 |
| 372 | 20240328 | 135000 | 950609795 | 4250 | 4250 | 4250 | 4250 | 57 |
| 373 | 20240328 | 134900 | 950367545 | 4250 | 4245 | 4250 | 4245 | 203 |
| 374 | 20240328 | 134800 | 949505415 | 4250 | 4245 | 4250 | 4245 | 24 |
| 375 | 20240328 | 134700 | 949403485 | 4250 | 4245 | 4250 | 4245 | 197 |
| 376 | 20240328 | 134600 | 948566530 | 4250 | 4250 | 4250 | 4250 | 713 |
| 377 | 20240328 | 134500 | 945536280 | 4250 | 4255 | 4255 | 4250 | 504 |
| 378 | 20240328 | 134400 | 943393675 | 4255 | 4255 | 4255 | 4255 | 21 |
| 379 | 20240328 | 134300 | 943304320 | 4250 | 4250 | 4250 | 4250 | 0 |
| 380 | 20240328 | 134200 | 943304320 | 4250 | 4250 | 4250 | 4250 | 62 |
| 381 | 20240328 | 134100 | 943040820 | 4250 | 4255 | 4255 | 4250 | 60 |
| 382 | 20240328 | 134000 | 942785620 | 4255 | 4255 | 4255 | 4255 | 129 |
| 383 | 20240328 | 133900 | 942236725 | 4255 | 4255 | 4255 | 4250 | 204 |
| 384 | 20240328 | 133800 | 941368810 | 4255 | 4250 | 4255 | 4250 | 19 |
| 385 | 20240328 | 133700 | 941287985 | 4250 | 4250 | 4250 | 4250 | 598 |
| 386 | 20240328 | 133600 | 938746485 | 4250 | 4250 | 4250 | 4245 | 168 |
| 387 | 20240328 | 133500 | 938033270 | 4250 | 4250 | 4250 | 4245 | 460 |
| 388 | 20240328 | 133400 | 936078490 | 4245 | 4245 | 4245 | 4245 | 95 |
| 389 | 20240328 | 133300 | 935675215 | 4250 | 4250 | 4250 | 4250 | 104 |
| 390 | 20240328 | 133200 | 935233215 | 4250 | 4245 | 4250 | 4240 | 327 |
| 391 | 20240328 | 133100 | 933846300 | 4240 | 4245 | 4245 | 4240 | 17 |
| 392 | 20240328 | 133000 | 933774140 | 4240 | 4245 | 4245 | 4240 | 124 |
| 393 | 20240328 | 132900 | 933248280 | 4245 | 4245 | 4245 | 4245 | 60 |
| 394 | 20240328 | 132800 | 932993580 | 4240 | 4245 | 4245 | 4240 | 366 |
| 395 | 20240328 | 132700 | 931440595 | 4245 | 4240 | 4245 | 4230 | 2979 |
| 396 | 20240328 | 132600 | 918822160 | 4235 | 4250 | 4250 | 4235 | 5896 |
| 397 | 20240328 | 132500 | 893814760 | 4250 | 4245 | 4250 | 4245 | 1082 |
| 398 | 20240328 | 132400 | 889221150 | 4250 | 4250 | 4250 | 4250 | 6 |
| 399 | 20240328 | 132300 | 889195650 | 4250 | 4245 | 4250 | 4245 | 576 |
| 400 | 20240328 | 132200 | 886750075 | 4250 | 4250 | 4250 | 4250 | 112 |
| 401 | 20240328 | 132100 | 886274075 | 4250 | 4255 | 4255 | 4250 | 341 |
| 402 | 20240328 | 132000 | 884824575 | 4255 | 4255 | 4255 | 4255 | 50 |
| 403 | 20240328 | 131900 | 884611825 | 4255 | 4245 | 4260 | 4245 | 379 |
| 404 | 20240328 | 131800 | 883001520 | 4245 | 4260 | 4260 | 4235 | 10678 |
| 405 | 20240328 | 131700 | 837678975 | 4255 | 4255 | 4255 | 4255 | 0 |
| 406 | 20240328 | 131600 | 837678975 | 4255 | 4260 | 4260 | 4255 | 284 |
| 407 | 20240328 | 131500 | 836469150 | 4260 | 4260 | 4260 | 4255 | 1017 |
| 408 | 20240328 | 131400 | 832138165 | 4265 | 4265 | 4265 | 4265 | 146 |
| 409 | 20240328 | 131300 | 831515475 | 4260 | 4265 | 4265 | 4260 | 158 |
| 410 | 20240328 | 131200 | 830842390 | 4265 | 4265 | 4265 | 4265 | 1 |
| 411 | 20240328 | 131100 | 830838125 | 4270 | 4260 | 4270 | 4260 | 324 |
| 412 | 20240328 | 131000 | 829457095 | 4260 | 4275 | 4275 | 4260 | 865 |
| 413 | 20240328 | 130900 | 825772045 | 4280 | 4260 | 4280 | 4260 | 333 |
| 414 | 20240328 | 130800 | 824351705 | 4260 | 4265 | 4265 | 4260 | 251 |
| 415 | 20240328 | 130700 | 823282215 | 4255 | 4250 | 4255 | 4245 | 3921 |
| 416 | 20240328 | 130600 | 806617110 | 4250 | 4275 | 4275 | 4250 | 5894 |
| 417 | 20240328 | 130500 | 781531415 | 4275 | 4275 | 4275 | 4265 | 1653 |
| 418 | 20240328 | 130400 | 774475445 | 4275 | 4280 | 4280 | 4275 | 134 |
| 419 | 20240328 | 130300 | 773902585 | 4270 | 4280 | 4280 | 4270 | 493 |
| 420 | 20240328 | 130200 | 771795965 | 4285 | 4285 | 4285 | 4285 | 79 |
| 421 | 20240328 | 130100 | 771457450 | 4285 | 4285 | 4285 | 4285 | 10 |
| 422 | 20240328 | 130000 | 771414600 | 4285 | 4285 | 4285 | 4285 | 231 |
| 423 | 20240328 | 125900 | 770424765 | 4270 | 4270 | 4270 | 4270 | 1699 |
| 424 | 20240328 | 125800 | 763170035 | 4270 | 4270 | 4270 | 4270 | 20 |
| 425 | 20240328 | 125700 | 763084635 | 4275 | 4275 | 4275 | 4275 | 79 |
| 426 | 20240328 | 125600 | 762746910 | 4270 | 4275 | 4275 | 4270 | 1478 |
| 427 | 20240328 | 125500 | 756434790 | 4280 | 4280 | 4280 | 4275 | 249 |
| 428 | 20240328 | 125400 | 755369890 | 4285 | 4285 | 4285 | 4285 | 9 |
| 429 | 20240328 | 125300 | 755331325 | 4290 | 4290 | 4290 | 4290 | 156 |
| 430 | 20240328 | 125200 | 754662085 | 4290 | 4275 | 4290 | 4275 | 188 |
| 431 | 20240328 | 125100 | 753858370 | 4270 | 4275 | 4275 | 4270 | 68 |
| 432 | 20240328 | 125000 | 753567820 | 4280 | 4280 | 4280 | 4280 | 121 |
| 433 | 20240328 | 124900 | 753049940 | 4270 | 4275 | 4275 | 4270 | 465 |
| 434 | 20240328 | 124800 | 751062070 | 4275 | 4285 | 4285 | 4275 | 179 |
| 435 | 20240328 | 124700 | 750296055 | 4285 | 4285 | 4285 | 4285 | 3 |
| 436 | 20240328 | 124600 | 750283200 | 4290 | 4285 | 4290 | 4285 | 224 |
| 437 | 20240328 | 124500 | 749322620 | 4290 | 4290 | 4290 | 4290 | 1 |
| 438 | 20240328 | 124400 | 749318330 | 4275 | 4270 | 4275 | 4270 | 327 |
| 439 | 20240328 | 124300 | 747921040 | 4275 | 4275 | 4275 | 4275 | 179 |
| 440 | 20240328 | 124200 | 747155815 | 4270 | 4280 | 4280 | 4270 | 1130 |
| 441 | 20240328 | 124100 | 742326920 | 4285 | 4285 | 4285 | 4285 | 81 |
| 442 | 20240328 | 124000 | 741979835 | 4290 | 4290 | 4290 | 4290 | 0 |
| 443 | 20240328 | 123900 | 741979835 | 4290 | 4285 | 4290 | 4285 | 395 |
| 444 | 20240328 | 123800 | 740286260 | 4285 | 4280 | 4285 | 4280 | 587 |
| 445 | 20240328 | 123700 | 737773505 | 4290 | 4290 | 4290 | 4290 | 31 |
| 446 | 20240328 | 123600 | 737640515 | 4285 | 4285 | 4285 | 4285 | 81 |
| 447 | 20240328 | 123500 | 737293430 | 4280 | 4280 | 4280 | 4280 | 3 |
| 448 | 20240328 | 123400 | 737280590 | 4280 | 4285 | 4285 | 4280 | 178 |
| 449 | 20240328 | 123300 | 736518360 | 4285 | 4285 | 4285 | 4285 | 39 |
| 450 | 20240328 | 123200 | 736351245 | 4295 | 4295 | 4295 | 4295 | 83 |
| 451 | 20240328 | 123100 | 735994760 | 4295 | 4295 | 4295 | 4295 | 79 |
| 452 | 20240328 | 123000 | 735655455 | 4295 | 4295 | 4295 | 4295 | 2 |
| 453 | 20240328 | 122900 | 735646865 | 4295 | 4295 | 4295 | 4295 | 89 |
| 454 | 20240328 | 122800 | 735264610 | 4295 | 4290 | 4295 | 4290 | 147 |
| 455 | 20240328 | 122700 | 734633435 | 4295 | 4295 | 4295 | 4295 | 81 |
| 456 | 20240328 | 122600 | 734285540 | 4280 | 4280 | 4280 | 4280 | 0 |
| 457 | 20240328 | 122500 | 734285540 | 4280 | 4295 | 4300 | 4280 | 1338 |
| 458 | 20240328 | 122400 | 728548320 | 4295 | 4295 | 4295 | 4295 | 47 |
| 459 | 20240328 | 122300 | 728346455 | 4295 | 4295 | 4295 | 4295 | 910 |
| 460 | 20240328 | 122200 | 724438005 | 4295 | 4290 | 4295 | 4290 | 2159 |
| 461 | 20240328 | 122100 | 715165980 | 4295 | 4295 | 4295 | 4275 | 3141 |
| 462 | 20240328 | 122000 | 701694490 | 4290 | 4295 | 4300 | 4290 | 175 |
| 463 | 20240328 | 121900 | 700943000 | 4290 | 4295 | 4295 | 4290 | 48 |
| 464 | 20240328 | 121800 | 700736895 | 4295 | 4285 | 4295 | 4285 | 1081 |
| 465 | 20240328 | 121700 | 696099500 | 4285 | 4280 | 4285 | 4280 | 133 |
| 466 | 20240328 | 121600 | 695529615 | 4285 | 4285 | 4285 | 4285 | 10 |
| 467 | 20240328 | 121500 | 695486765 | 4285 | 4285 | 4285 | 4285 | 81 |
| 468 | 20240328 | 121400 | 695139680 | 4285 | 4285 | 4285 | 4285 | 347 |
| 469 | 20240328 | 121300 | 693652785 | 4285 | 4280 | 4285 | 4280 | 20 |
| 470 | 20240328 | 121200 | 693567180 | 4280 | 4280 | 4280 | 4280 | 241 |
| 471 | 20240328 | 121100 | 692535700 | 4285 | 4285 | 4285 | 4285 | 106 |
| 472 | 20240328 | 121000 | 692081490 | 4285 | 4285 | 4285 | 4285 | 144 |
| 473 | 20240328 | 120900 | 691464450 | 4285 | 4285 | 4285 | 4285 | 10 |
| 474 | 20240328 | 120800 | 691421600 | 4280 | 4280 | 4280 | 4280 | 120 |
| 475 | 20240328 | 120700 | 690908000 | 4280 | 4280 | 4280 | 4280 | 115 |
| 476 | 20240328 | 120600 | 690415800 | 4280 | 4285 | 4285 | 4280 | 970 |
| 477 | 20240328 | 120500 | 686263225 | 4290 | 4290 | 4290 | 4290 | 190 |
| 478 | 20240328 | 120400 | 685448125 | 4290 | 4295 | 4295 | 4290 | 519 |
| 479 | 20240328 | 120300 | 683221520 | 4295 | 4295 | 4295 | 4295 | 166 |
| 480 | 20240328 | 120200 | 682508550 | 4295 | 4280 | 4295 | 4280 | 162 |
| 481 | 20240328 | 120100 | 681813075 | 4295 | 4295 | 4295 | 4295 | 96 |
| 482 | 20240328 | 120000 | 681400755 | 4295 | 4295 | 4295 | 4295 | 136 |
| 483 | 20240328 | 115900 | 680816635 | 4295 | 4285 | 4295 | 4285 | 500 |
| 484 | 20240328 | 115800 | 678670345 | 4285 | 4280 | 4285 | 4280 | 174 |
| 485 | 20240328 | 115700 | 677925220 | 4280 | 4280 | 4280 | 4280 | 0 |
| 486 | 20240328 | 115600 | 677925220 | 4280 | 4270 | 4290 | 4270 | 449 |
| 487 | 20240328 | 115500 | 676002750 | 4300 | 4270 | 4300 | 4260 | 8018 |
| 488 | 20240328 | 115400 | 641811145 | 4280 | 4300 | 4305 | 4270 | 1201 |
| 489 | 20240328 | 115300 | 636663365 | 4295 | 4285 | 4295 | 4270 | 1541 |
| 490 | 20240328 | 115200 | 630065650 | 4285 | 4290 | 4290 | 4285 | 111 |
| 491 | 20240328 | 115100 | 629590010 | 4290 | 4290 | 4290 | 4290 | 229 |
| 492 | 20240328 | 115000 | 628607600 | 4290 | 4290 | 4290 | 4290 | 51 |
| 493 | 20240328 | 114900 | 628388810 | 4300 | 4300 | 4300 | 4300 | 213 |
| 494 | 20240328 | 114800 | 627472910 | 4300 | 4300 | 4300 | 4300 | 0 |
| 495 | 20240328 | 114700 | 627472910 | 4300 | 4300 | 4300 | 4300 | 78 |
| 496 | 20240328 | 114600 | 627137510 | 4280 | 4280 | 4280 | 4280 | 0 |
| 497 | 20240328 | 114500 | 627137510 | 4280 | 4295 | 4300 | 4280 | 517 |
| 498 | 20240328 | 114400 | 624918090 | 4300 | 4295 | 4300 | 4295 | 121 |
| 499 | 20240328 | 114300 | 624398000 | 4300 | 4300 | 4300 | 4300 | 2 |
| 500 | 20240328 | 114200 | 624389400 | 4295 | 4295 | 4295 | 4295 | 229 |
| 501 | 20240328 | 114100 | 623405845 | 4295 | 4300 | 4300 | 4295 | 4 |
| 502 | 20240328 | 114000 | 623388655 | 4300 | 4305 | 4305 | 4300 | 89 |
| 503 | 20240328 | 113900 | 623005560 | 4295 | 4295 | 4295 | 4295 | 111 |
| 504 | 20240328 | 113800 | 622528815 | 4295 | 4295 | 4295 | 4295 | 0 |
| 505 | 20240328 | 113700 | 622528815 | 4295 | 4295 | 4295 | 4295 | 168 |
| 506 | 20240328 | 113600 | 621807255 | 4300 | 4300 | 4300 | 4300 | 0 |
| 507 | 20240328 | 113500 | 621807255 | 4300 | 4300 | 4300 | 4300 | 156 |
| 508 | 20240328 | 113400 | 621136455 | 4300 | 4300 | 4300 | 4300 | 1 |
| 509 | 20240328 | 113300 | 621132155 | 4315 | 4300 | 4315 | 4300 | 100 |
| 510 | 20240328 | 113200 | 620701030 | 4290 | 4290 | 4290 | 4280 | 488 |
| 511 | 20240328 | 113100 | 618611680 | 4270 | 4275 | 4275 | 4270 | 2993 |
| 512 | 20240328 | 113000 | 605826200 | 4285 | 4280 | 4285 | 4280 | 392 |
| 513 | 20240328 | 112900 | 604148045 | 4280 | 4290 | 4290 | 4280 | 173 |
| 514 | 20240328 | 112800 | 603407055 | 4290 | 4290 | 4290 | 4280 | 354 |
| 515 | 20240328 | 112700 | 601889395 | 4295 | 4295 | 4295 | 4295 | 0 |
| 516 | 20240328 | 112600 | 601889395 | 4295 | 4295 | 4295 | 4295 | 2 |
| 517 | 20240328 | 112500 | 601880805 | 4295 | 4295 | 4295 | 4295 | 179 |
| 518 | 20240328 | 112400 | 601112000 | 4305 | 4305 | 4305 | 4305 | 0 |
| 519 | 20240328 | 112300 | 601112000 | 4305 | 4300 | 4305 | 4265 | 7100 |
| 520 | 20240328 | 112200 | 570742160 | 4300 | 4300 | 4300 | 4300 | 22 |
| 521 | 20240328 | 112100 | 570647560 | 4305 | 4305 | 4305 | 4305 | 215 |
| 522 | 20240328 | 112000 | 569721985 | 4300 | 4310 | 4310 | 4300 | 3507 |
| 523 | 20240328 | 111900 | 554627860 | 4310 | 4310 | 4310 | 4310 | 506 |
| 524 | 20240328 | 111800 | 552447000 | 4310 | 4315 | 4315 | 4310 | 678 |
| 525 | 20240328 | 111700 | 549524480 | 4315 | 4320 | 4320 | 4315 | 698 |
| 526 | 20240328 | 111600 | 546512605 | 4320 | 4320 | 4320 | 4320 | 0 |
| 527 | 20240328 | 111500 | 546512605 | 4320 | 4320 | 4320 | 4320 | 2 |
| 528 | 20240328 | 111400 | 546503965 | 4315 | 4315 | 4315 | 4315 | 0 |
| 529 | 20240328 | 111300 | 546503965 | 4315 | 4320 | 4320 | 4315 | 256 |
| 530 | 20240328 | 111200 | 545399300 | 4325 | 4325 | 4325 | 4325 | 20 |
| 531 | 20240328 | 111100 | 545312800 | 4320 | 4325 | 4325 | 4320 | 671 |
| 532 | 20240328 | 111000 | 542413470 | 4335 | 4330 | 4335 | 4330 | 114 |
| 533 | 20240328 | 110900 | 541919285 | 4330 | 4330 | 4330 | 4330 | 1 |
| 534 | 20240328 | 110800 | 541914955 | 4330 | 4335 | 4335 | 4330 | 9 |
| 535 | 20240328 | 110700 | 541875965 | 4335 | 4335 | 4335 | 4335 | 70 |
| 536 | 20240328 | 110600 | 541572515 | 4335 | 4335 | 4335 | 4335 | 50 |
| 537 | 20240328 | 110500 | 541355765 | 4320 | 4320 | 4320 | 4320 | 0 |
| 538 | 20240328 | 110400 | 541355765 | 4320 | 4320 | 4320 | 4320 | 100 |
| 539 | 20240328 | 110300 | 540923765 | 4320 | 4320 | 4320 | 4320 | 552 |
| 540 | 20240328 | 110200 | 538539125 | 4335 | 4335 | 4335 | 4335 | 5 |
| 541 | 20240328 | 110100 | 538517450 | 4335 | 4335 | 4335 | 4335 | 0 |
| 542 | 20240328 | 110000 | 538517450 | 4335 | 4335 | 4335 | 4335 | 203 |
| 543 | 20240328 | 105900 | 537637445 | 4335 | 4335 | 4335 | 4335 | 2 |
| 544 | 20240328 | 105800 | 537628775 | 4320 | 4335 | 4335 | 4320 | 34 |
| 545 | 20240328 | 105700 | 537481595 | 4330 | 4330 | 4330 | 4330 | 800 |
| 546 | 20240328 | 105600 | 534017595 | 4315 | 4320 | 4320 | 4315 | 708 |
| 547 | 20240328 | 105500 | 530962560 | 4320 | 4320 | 4320 | 4320 | 815 |
| 548 | 20240328 | 105400 | 527441760 | 4325 | 4325 | 4325 | 4325 | 5 |
| 549 | 20240328 | 105300 | 527420135 | 4320 | 4320 | 4320 | 4320 | 220 |
| 550 | 20240328 | 105200 | 526469735 | 4315 | 4315 | 4315 | 4315 | 0 |
| 551 | 20240328 | 105100 | 526469735 | 4315 | 4315 | 4315 | 4315 | 0 |
| 552 | 20240328 | 105000 | 526469735 | 4315 | 4315 | 4315 | 4315 | 0 |
| 553 | 20240328 | 104900 | 526469735 | 4315 | 4315 | 4315 | 4315 | 0 |
| 554 | 20240328 | 104800 | 526469735 | 4315 | 4315 | 4315 | 4315 | 200 |
| 555 | 20240328 | 104700 | 525606735 | 4315 | 4315 | 4315 | 4315 | 590 |
| 556 | 20240328 | 104600 | 523060885 | 4315 | 4315 | 4315 | 4315 | 57 |
| 557 | 20240328 | 104500 | 522814930 | 4315 | 4315 | 4315 | 4315 | 272 |
| 558 | 20240328 | 104400 | 521641250 | 4315 | 4315 | 4315 | 4315 | 0 |
| 559 | 20240328 | 104300 | 521641250 | 4315 | 4315 | 4315 | 4315 | 0 |
| 560 | 20240328 | 104200 | 521641250 | 4315 | 4315 | 4315 | 4315 | 192 |
| 561 | 20240328 | 104100 | 520812770 | 4315 | 4315 | 4315 | 4315 | 11 |
| 562 | 20240328 | 104000 | 520765305 | 4315 | 4315 | 4315 | 4315 | 65 |
| 563 | 20240328 | 103900 | 520484830 | 4315 | 4315 | 4315 | 4315 | 0 |
| 564 | 20240328 | 103800 | 520484830 | 4315 | 4315 | 4315 | 4315 | 0 |
| 565 | 20240328 | 103700 | 520484830 | 4315 | 4315 | 4315 | 4315 | 11 |
| 566 | 20240328 | 103600 | 520437365 | 4315 | 4315 | 4315 | 4305 | 1640 |
| 567 | 20240328 | 103500 | 513373225 | 4320 | 4320 | 4320 | 4320 | 82 |
| 568 | 20240328 | 103400 | 513018985 | 4320 | 4320 | 4320 | 4320 | 1 |
| 569 | 20240328 | 103300 | 513014665 | 4320 | 4320 | 4320 | 4320 | 17 |
| 570 | 20240328 | 103200 | 512941225 | 4320 | 4320 | 4320 | 4320 | 97 |
| 571 | 20240328 | 103100 | 512522185 | 4320 | 4320 | 4345 | 4320 | 1302 |
| 572 | 20240328 | 103000 | 506876440 | 4320 | 4320 | 4330 | 4320 | 1722 |
| 573 | 20240328 | 102900 | 499436305 | 4310 | 4310 | 4310 | 4310 | 0 |
| 574 | 20240328 | 102800 | 499436305 | 4310 | 4310 | 4310 | 4310 | 2245 |
| 575 | 20240328 | 102700 | 489760355 | 4310 | 4310 | 4310 | 4310 | 355 |
| 576 | 20240328 | 102600 | 488230305 | 4310 | 4310 | 4310 | 4310 | 45 |
| 577 | 20240328 | 102500 | 488036355 | 4305 | 4305 | 4305 | 4305 | 0 |
| 578 | 20240328 | 102400 | 488036355 | 4305 | 4305 | 4305 | 4305 | 0 |
| 579 | 20240328 | 102300 | 488036355 | 4305 | 4305 | 4305 | 4305 | 0 |
| 580 | 20240328 | 102200 | 488036355 | 4305 | 4305 | 4305 | 4305 | 0 |
| 581 | 20240328 | 102100 | 488036355 | 4305 | 4305 | 4305 | 4305 | 56 |
| 582 | 20240328 | 102000 | 487795275 | 4305 | 4305 | 4305 | 4305 | 0 |
| 583 | 20240328 | 101900 | 487795275 | 4305 | 4305 | 4305 | 4305 | 79 |
| 584 | 20240328 | 101800 | 487455180 | 4295 | 4300 | 4300 | 4295 | 2252 |
| 585 | 20240328 | 101700 | 477771605 | 4300 | 4300 | 4300 | 4300 | 91 |
| 586 | 20240328 | 101600 | 477380305 | 4295 | 4295 | 4295 | 4295 | 72 |
| 587 | 20240328 | 101500 | 477071065 | 4295 | 4295 | 4300 | 4295 | 64 |
| 588 | 20240328 | 101400 | 476796170 | 4295 | 4295 | 4295 | 4295 | 175 |
| 589 | 20240328 | 101300 | 476044545 | 4295 | 4295 | 4295 | 4295 | 219 |
| 590 | 20240328 | 101200 | 475103940 | 4295 | 4295 | 4295 | 4295 | 16 |
| 591 | 20240328 | 101100 | 475035220 | 4295 | 4290 | 4295 | 4290 | 1002 |
| 592 | 20240328 | 101000 | 470736635 | 4285 | 4295 | 4295 | 4285 | 1740 |
| 593 | 20240328 | 100900 | 463268405 | 4295 | 4295 | 4295 | 4295 | 0 |
| 594 | 20240328 | 100800 | 463268405 | 4295 | 4295 | 4295 | 4295 | 111 |
| 595 | 20240328 | 100700 | 462791660 | 4295 | 4295 | 4305 | 4290 | 966 |
| 596 | 20240328 | 100600 | 458645120 | 4305 | 4310 | 4310 | 4295 | 574 |
| 597 | 20240328 | 100500 | 456175055 | 4315 | 4280 | 4320 | 4275 | 1094 |
| 598 | 20240328 | 100400 | 451467280 | 4280 | 4270 | 4280 | 4270 | 1450 |
| 599 | 20240328 | 100300 | 445263855 | 4265 | 4260 | 4265 | 4255 | 4689 |
| 600 | 20240328 | 100200 | 425295425 | 4255 | 4280 | 4295 | 4255 | 7322 |
| 601 | 20240328 | 100100 | 394051965 | 4280 | 4285 | 4285 | 4280 | 2384 |
| 602 | 20240328 | 100000 | 383847840 | 4290 | 4305 | 4305 | 4280 | 2818 |
| 603 | 20240328 | 095900 | 371760745 | 4300 | 4305 | 4305 | 4300 | 4540 |
| 604 | 20240328 | 095800 | 352234950 | 4305 | 4305 | 4305 | 4305 | 0 |
| 605 | 20240328 | 095700 | 352234950 | 4305 | 4310 | 4310 | 4305 | 1777 |
| 606 | 20240328 | 095600 | 344579205 | 4315 | 4315 | 4320 | 4315 | 980 |
| 607 | 20240328 | 095500 | 340349680 | 4315 | 4315 | 4320 | 4315 | 76 |
| 608 | 20240328 | 095400 | 340021720 | 4320 | 4320 | 4320 | 4320 | 150 |
| 609 | 20240328 | 095300 | 339373720 | 4320 | 4320 | 4320 | 4310 | 4287 |
| 610 | 20240328 | 095200 | 320884345 | 4320 | 4320 | 4325 | 4320 | 21 |
| 611 | 20240328 | 095100 | 320793620 | 4320 | 4315 | 4320 | 4315 | 517 |
| 612 | 20240328 | 095000 | 318562680 | 4315 | 4315 | 4315 | 4315 | 381 |
| 613 | 20240328 | 094900 | 316918665 | 4315 | 4315 | 4315 | 4315 | 200 |
| 614 | 20240328 | 094800 | 316055665 | 4315 | 4320 | 4320 | 4315 | 858 |
| 615 | 20240328 | 094700 | 312350395 | 4315 | 4310 | 4315 | 4310 | 1516 |
| 616 | 20240328 | 094600 | 305810600 | 4310 | 4315 | 4315 | 4310 | 244 |
| 617 | 20240328 | 094500 | 304758285 | 4310 | 4315 | 4315 | 4300 | 11431 |
| 618 | 20240328 | 094400 | 255557315 | 4315 | 4325 | 4325 | 4315 | 184 |
| 619 | 20240328 | 094300 | 254762155 | 4325 | 4315 | 4325 | 4315 | 382 |
| 620 | 20240328 | 094200 | 253110705 | 4315 | 4315 | 4315 | 4310 | 393 |
| 621 | 20240328 | 094100 | 251416385 | 4315 | 4315 | 4320 | 4310 | 2615 |
| 622 | 20240328 | 094000 | 240138295 | 4315 | 4315 | 4330 | 4315 | 3653 |
| 623 | 20240328 | 093900 | 224351635 | 4320 | 4330 | 4330 | 4320 | 2277 |
| 624 | 20240328 | 093800 | 214513430 | 4330 | 4325 | 4330 | 4325 | 320 |
| 625 | 20240328 | 093700 | 213128630 | 4320 | 4340 | 4340 | 4315 | 8610 |
| 626 | 20240328 | 093600 | 175852640 | 4340 | 4350 | 4350 | 4340 | 1792 |
| 627 | 20240328 | 093500 | 168073115 | 4355 | 4355 | 4355 | 4355 | 60 |
| 628 | 20240328 | 093400 | 167811815 | 4355 | 4355 | 4355 | 4355 | 0 |
| 629 | 20240328 | 093300 | 167811815 | 4355 | 4345 | 4355 | 4345 | 209 |
| 630 | 20240328 | 093200 | 166902685 | 4350 | 4350 | 4350 | 4350 | 103 |
| 631 | 20240328 | 093100 | 166454635 | 4350 | 4345 | 4350 | 4345 | 216 |
| 632 | 20240328 | 093000 | 165515855 | 4345 | 4345 | 4345 | 4340 | 117 |
| 633 | 20240328 | 092900 | 165007540 | 4335 | 4335 | 4335 | 4335 | 0 |
| 634 | 20240328 | 092800 | 165007540 | 4335 | 4340 | 4340 | 4335 | 2095 |
| 635 | 20240328 | 092700 | 155924080 | 4340 | 4340 | 4340 | 4340 | 290 |
| 636 | 20240328 | 092600 | 154665480 | 4340 | 4335 | 4345 | 4335 | 1615 |
| 637 | 20240328 | 092500 | 147655430 | 4340 | 4335 | 4340 | 4330 | 2028 |
| 638 | 20240328 | 092400 | 138867415 | 4340 | 4355 | 4355 | 4335 | 3520 |
| 639 | 20240328 | 092300 | 123582275 | 4355 | 4355 | 4355 | 4350 | 1294 |
| 640 | 20240328 | 092200 | 117953270 | 4355 | 4355 | 4355 | 4350 | 510 |
| 641 | 20240328 | 092100 | 115732470 | 4350 | 4350 | 4350 | 4350 | 4 |
| 642 | 20240328 | 092000 | 115715070 | 4350 | 4360 | 4360 | 4350 | 5133 |
| 643 | 20240328 | 091900 | 93381850 | 4360 | 4360 | 4360 | 4360 | 504 |
| 644 | 20240328 | 091800 | 91184410 | 4355 | 4355 | 4355 | 4355 | 0 |
| 645 | 20240328 | 091700 | 91184410 | 4355 | 4360 | 4370 | 4355 | 1210 |
| 646 | 20240328 | 091600 | 85911035 | 4360 | 4360 | 4360 | 4360 | 16 |
| 647 | 20240328 | 091500 | 85841275 | 4360 | 4360 | 4360 | 4360 | 10 |
| 648 | 20240328 | 091400 | 85797675 | 4355 | 4365 | 4365 | 4355 | 6237 |
| 649 | 20240328 | 091300 | 58606440 | 4390 | 4365 | 4390 | 4365 | 28 |
| 650 | 20240328 | 091200 | 58484035 | 4360 | 4370 | 4395 | 4360 | 1859 |
| 651 | 20240328 | 091100 | 50354045 | 4365 | 4365 | 4375 | 4365 | 1403 |
| 652 | 20240328 | 091000 | 44229810 | 4370 | 4385 | 4385 | 4370 | 3103 |
| 653 | 20240328 | 090900 | 30663895 | 4385 | 4385 | 4385 | 4385 | 137 |
| 654 | 20240328 | 090800 | 30063150 | 4400 | 4400 | 4400 | 4400 | 0 |
| 655 | 20240328 | 090700 | 30063150 | 4400 | 4400 | 4400 | 4400 | 141 |
| 656 | 20240328 | 090600 | 29442750 | 4405 | 4380 | 4405 | 4380 | 567 |
| 657 | 20240328 | 090500 | 26957955 | 4370 | 4370 | 4370 | 4370 | 0 |
| 658 | 20240328 | 090400 | 26957955 | 4370 | 4370 | 4375 | 4370 | 1670 |
| 659 | 20240328 | 090300 | 19660050 | 4370 | 4385 | 4385 | 4370 | 2526 |
| 660 | 20240328 | 090200 | 8607440 | 4385 | 4385 | 4385 | 4385 | 325 |
| 661 | 20240328 | 090100 | 7182315 | 4385 | 4390 | 4390 | 4385 | 525 |
| 662 | 20240328 | 090000 | 4877690 | 4390 | 4405 | 4420 | 4390 | 1110 |