34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 203500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 2538 |
| 3 | 20240328 | 203400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 4 | 20240328 | 203300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 5 | 20240328 | 203200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 6 | 20240328 | 203100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 7 | 20240328 | 203000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 8 | 20240328 | 202900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 9 | 20240328 | 202800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 10 | 20240328 | 202700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 11 | 20240328 | 202600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 12 | 20240328 | 202500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 13 | 20240328 | 202400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 14 | 20240328 | 202300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 15 | 20240328 | 202200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 16 | 20240328 | 202100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 17 | 20240328 | 202000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 18 | 20240328 | 201900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 19 | 20240328 | 201800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 20 | 20240328 | 201700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 21 | 20240328 | 201600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 22 | 20240328 | 201500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 23 | 20240328 | 201400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 24 | 20240328 | 201300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 25 | 20240328 | 201200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 26 | 20240328 | 201100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 27 | 20240328 | 201000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 28 | 20240328 | 200900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 29 | 20240328 | 200800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 30 | 20240328 | 200700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 31 | 20240328 | 200600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 32 | 20240328 | 200500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 2538 |
| 33 | 20240328 | 200400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 34 | 20240328 | 200300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 35 | 20240328 | 200200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 36 | 20240328 | 200100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 37 | 20240328 | 200000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 38 | 20240328 | 195900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 39 | 20240328 | 195800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 40 | 20240328 | 195700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 41 | 20240328 | 195600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 42 | 20240328 | 195500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 43 | 20240328 | 195400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 44 | 20240328 | 195300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 45 | 20240328 | 195200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 46 | 20240328 | 195100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 47 | 20240328 | 195000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 48 | 20240328 | 194900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 49 | 20240328 | 194800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 50 | 20240328 | 194700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 51 | 20240328 | 194600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 52 | 20240328 | 194500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 53 | 20240328 | 194400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 54 | 20240328 | 194300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 55 | 20240328 | 194200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 56 | 20240328 | 194100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 57 | 20240328 | 194000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 58 | 20240328 | 193900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 59 | 20240328 | 193800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 60 | 20240328 | 193700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 61 | 20240328 | 193600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 62 | 20240328 | 193500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 2538 |
| 63 | 20240328 | 193400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 64 | 20240328 | 193300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 65 | 20240328 | 193200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 66 | 20240328 | 193100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 67 | 20240328 | 193000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 68 | 20240328 | 192900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 69 | 20240328 | 192800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 70 | 20240328 | 192700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 71 | 20240328 | 192600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 72 | 20240328 | 192500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 73 | 20240328 | 192400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 74 | 20240328 | 192300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 75 | 20240328 | 192200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 76 | 20240328 | 192100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 77 | 20240328 | 192000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 78 | 20240328 | 191900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 79 | 20240328 | 191800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 80 | 20240328 | 191700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 81 | 20240328 | 191600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 82 | 20240328 | 191500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 83 | 20240328 | 191400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 84 | 20240328 | 191300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 85 | 20240328 | 191200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 86 | 20240328 | 191100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 87 | 20240328 | 191000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 88 | 20240328 | 190900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 89 | 20240328 | 190800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 90 | 20240328 | 190700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 91 | 20240328 | 190600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 92 | 20240328 | 190500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 2538 |
| 93 | 20240328 | 190400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 94 | 20240328 | 190300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 95 | 20240328 | 190200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 96 | 20240328 | 190100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 97 | 20240328 | 190000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 98 | 20240328 | 185900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 99 | 20240328 | 185800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 100 | 20240328 | 185700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 101 | 20240328 | 185600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 102 | 20240328 | 185500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 103 | 20240328 | 185400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 104 | 20240328 | 185300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 105 | 20240328 | 185200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 106 | 20240328 | 185100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 107 | 20240328 | 185000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 108 | 20240328 | 184900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 109 | 20240328 | 184800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 110 | 20240328 | 184700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 111 | 20240328 | 184600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 112 | 20240328 | 184500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 113 | 20240328 | 184400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 114 | 20240328 | 184300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 115 | 20240328 | 184200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 116 | 20240328 | 184100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 117 | 20240328 | 184000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 118 | 20240328 | 183900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 119 | 20240328 | 183800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 120 | 20240328 | 183700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 121 | 20240328 | 183600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 122 | 20240328 | 183500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 2538 |
| 123 | 20240328 | 183400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 124 | 20240328 | 183300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 125 | 20240328 | 183200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 126 | 20240328 | 183100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 127 | 20240328 | 183000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 128 | 20240328 | 182900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 129 | 20240328 | 182800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 130 | 20240328 | 182700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 131 | 20240328 | 182600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 132 | 20240328 | 182500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 133 | 20240328 | 182400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 134 | 20240328 | 182300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 135 | 20240328 | 182200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 136 | 20240328 | 182100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 137 | 20240328 | 182000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 138 | 20240328 | 181900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 139 | 20240328 | 181800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 140 | 20240328 | 181700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 141 | 20240328 | 181600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 142 | 20240328 | 181500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 143 | 20240328 | 181400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 144 | 20240328 | 181300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 145 | 20240328 | 181200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 146 | 20240328 | 181100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 147 | 20240328 | 181000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 148 | 20240328 | 180900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 149 | 20240328 | 180800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 150 | 20240328 | 180700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 151 | 20240328 | 180600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 152 | 20240328 | 180500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 2538 |
| 153 | 20240328 | 180400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 154 | 20240328 | 180300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 155 | 20240328 | 180200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 156 | 20240328 | 180100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 157 | 20240328 | 180000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 158 | 20240328 | 175900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 159 | 20240328 | 175800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 160 | 20240328 | 175700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 161 | 20240328 | 175600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 162 | 20240328 | 175500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 163 | 20240328 | 175400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 164 | 20240328 | 175300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 165 | 20240328 | 175200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 166 | 20240328 | 175100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 167 | 20240328 | 175000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 168 | 20240328 | 174900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 169 | 20240328 | 174800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 170 | 20240328 | 174700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 171 | 20240328 | 174600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 172 | 20240328 | 174500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 173 | 20240328 | 174400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 174 | 20240328 | 174300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 175 | 20240328 | 174200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 176 | 20240328 | 174100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 177 | 20240328 | 174000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 178 | 20240328 | 173900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 179 | 20240328 | 173800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 180 | 20240328 | 173700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 181 | 20240328 | 173600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 182 | 20240328 | 173500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 2538 |
| 183 | 20240328 | 173400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 184 | 20240328 | 173300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 185 | 20240328 | 173200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 186 | 20240328 | 173100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 187 | 20240328 | 173000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 188 | 20240328 | 172900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 189 | 20240328 | 172800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 190 | 20240328 | 172700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 191 | 20240328 | 172600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 192 | 20240328 | 172500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 193 | 20240328 | 172400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 194 | 20240328 | 172300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 195 | 20240328 | 172200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 196 | 20240328 | 172100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 197 | 20240328 | 172000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 198 | 20240328 | 171900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 199 | 20240328 | 171800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 200 | 20240328 | 171700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 201 | 20240328 | 171600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 202 | 20240328 | 171500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 203 | 20240328 | 171400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20240328 | 171300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20240328 | 171200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20240328 | 171100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20240328 | 171000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20240328 | 170900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20240328 | 170800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20240328 | 170700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 211 | 20240328 | 170600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 212 | 20240328 | 170500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 2538 |
| 213 | 20240328 | 170400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 214 | 20240328 | 170300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 215 | 20240328 | 170200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 216 | 20240328 | 170100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 217 | 20240328 | 170000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 218 | 20240328 | 165900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 219 | 20240328 | 165800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 220 | 20240328 | 165700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 221 | 20240328 | 165600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 222 | 20240328 | 165500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 223 | 20240328 | 165400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 224 | 20240328 | 165300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 225 | 20240328 | 165200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 226 | 20240328 | 165100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 227 | 20240328 | 165000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 228 | 20240328 | 164900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 229 | 20240328 | 164800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 230 | 20240328 | 164700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 231 | 20240328 | 164600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 232 | 20240328 | 164500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 233 | 20240328 | 164400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 234 | 20240328 | 164300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 235 | 20240328 | 164200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 236 | 20240328 | 164100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 237 | 20240328 | 164000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 238 | 20240328 | 163900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 239 | 20240328 | 163800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 240 | 20240328 | 163700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 241 | 20240328 | 163600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 242 | 20240328 | 163500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 2538 |
| 243 | 20240328 | 163400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 244 | 20240328 | 163300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 245 | 20240328 | 163200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 246 | 20240328 | 163100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 247 | 20240328 | 163000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 248 | 20240328 | 162900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 249 | 20240328 | 162800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 250 | 20240328 | 162700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 251 | 20240328 | 162600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 252 | 20240328 | 162500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 253 | 20240328 | 162400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 254 | 20240328 | 162300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 255 | 20240328 | 162200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 256 | 20240328 | 162100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 257 | 20240328 | 162000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 258 | 20240328 | 161900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 259 | 20240328 | 161800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 260 | 20240328 | 161700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 261 | 20240328 | 161600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 262 | 20240328 | 161500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 263 | 20240328 | 161400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 264 | 20240328 | 161300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 265 | 20240328 | 161200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 266 | 20240328 | 161100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 267 | 20240328 | 161000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 268 | 20240328 | 160900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 269 | 20240328 | 160800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 270 | 20240328 | 160700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 271 | 20240328 | 160600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 272 | 20240328 | 160500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 2538 |
| 273 | 20240328 | 160400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 274 | 20240328 | 160300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 275 | 20240328 | 160200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 276 | 20240328 | 160100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 277 | 20240328 | 160000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 278 | 20240328 | 155900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 279 | 20240328 | 155800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 280 | 20240328 | 155700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 281 | 20240328 | 155600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 282 | 20240328 | 155500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 283 | 20240328 | 155400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 284 | 20240328 | 155300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 285 | 20240328 | 155200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 286 | 20240328 | 155100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 287 | 20240328 | 155000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 288 | 20240328 | 154900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 289 | 20240328 | 154800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 290 | 20240328 | 154700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 291 | 20240328 | 154600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 292 | 20240328 | 154500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 293 | 20240328 | 154400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 294 | 20240328 | 154300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 295 | 20240328 | 154200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 296 | 20240328 | 154100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 297 | 20240328 | 154000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 298 | 20240328 | 153900 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 299 | 20240328 | 153800 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 300 | 20240328 | 153700 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 301 | 20240328 | 153600 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 302 | 20240328 | 153500 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 2538 |
| 303 | 20240328 | 153400 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 304 | 20240328 | 153300 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 305 | 20240328 | 153200 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 306 | 20240328 | 153100 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 307 | 20240328 | 153000 | 1177687720 | 4470 | 4470 | 4470 | 4470 | 2538 |
| 308 | 20240328 | 152900 | 1166342860 | 4470 | 4470 | 4470 | 4470 | 0 |
| 309 | 20240328 | 152800 | 1166342860 | 4470 | 4470 | 4470 | 4470 | 0 |
| 310 | 20240328 | 152700 | 1166342860 | 4470 | 4470 | 4470 | 4470 | 0 |
| 311 | 20240328 | 152600 | 1166342860 | 4470 | 4470 | 4470 | 4470 | 0 |
| 312 | 20240328 | 152500 | 1166342860 | 4470 | 4470 | 4470 | 4470 | 0 |
| 313 | 20240328 | 152400 | 1166342860 | 4470 | 4470 | 4470 | 4470 | 0 |
| 314 | 20240328 | 152300 | 1166342860 | 4470 | 4470 | 4470 | 4470 | 0 |
| 315 | 20240328 | 152200 | 1166342860 | 4470 | 4470 | 4470 | 4470 | 0 |
| 316 | 20240328 | 152100 | 1166342860 | 4470 | 4470 | 4470 | 4470 | 0 |
| 317 | 20240328 | 152000 | 1166342860 | 4470 | 4470 | 4470 | 4470 | 0 |
| 318 | 20240328 | 151900 | 1166342860 | 4470 | 4465 | 4470 | 4465 | 143 |
| 319 | 20240328 | 151800 | 1165704355 | 4465 | 4465 | 4465 | 4465 | 0 |
| 320 | 20240328 | 151700 | 1165704355 | 4465 | 4465 | 4465 | 4465 | 80 |
| 321 | 20240328 | 151600 | 1165347155 | 4460 | 4465 | 4465 | 4460 | 4956 |
| 322 | 20240328 | 151500 | 1143241875 | 4470 | 4470 | 4470 | 4470 | 79 |
| 323 | 20240328 | 151400 | 1142888745 | 4470 | 4465 | 4470 | 4465 | 579 |
| 324 | 20240328 | 151300 | 1140303115 | 4470 | 4470 | 4470 | 4470 | 1 |
| 325 | 20240328 | 151200 | 1140298645 | 4470 | 4470 | 4470 | 4470 | 79 |
| 326 | 20240328 | 151100 | 1139945515 | 4470 | 4470 | 4470 | 4470 | 80 |
| 327 | 20240328 | 151000 | 1139587915 | 4470 | 4470 | 4470 | 4470 | 79 |
| 328 | 20240328 | 150900 | 1139234785 | 4470 | 4470 | 4470 | 4470 | 0 |
| 329 | 20240328 | 150800 | 1139234785 | 4470 | 4470 | 4470 | 4470 | 79 |
| 330 | 20240328 | 150700 | 1138881655 | 4470 | 4470 | 4470 | 4470 | 81 |
| 331 | 20240328 | 150600 | 1138519585 | 4470 | 4470 | 4470 | 4470 | 0 |
| 332 | 20240328 | 150500 | 1138519585 | 4470 | 4470 | 4470 | 4470 | 82 |
| 333 | 20240328 | 150400 | 1138153045 | 4470 | 4470 | 4470 | 4470 | 79 |
| 334 | 20240328 | 150300 | 1137799915 | 4470 | 4470 | 4470 | 4470 | 79 |
| 335 | 20240328 | 150200 | 1137446785 | 4465 | 4465 | 4465 | 4465 | 100 |
| 336 | 20240328 | 150100 | 1137000285 | 4470 | 4470 | 4470 | 4470 | 79 |
| 337 | 20240328 | 150000 | 1136647155 | 4470 | 4470 | 4470 | 4470 | 79 |
| 338 | 20240328 | 145900 | 1136294025 | 4470 | 4470 | 4470 | 4470 | 80 |
| 339 | 20240328 | 145800 | 1135936425 | 4470 | 4470 | 4470 | 4470 | 0 |
| 340 | 20240328 | 145700 | 1135936425 | 4470 | 4465 | 4470 | 4465 | 88 |
| 341 | 20240328 | 145600 | 1135543105 | 4470 | 4470 | 4470 | 4470 | 79 |
| 342 | 20240328 | 145500 | 1135189975 | 4465 | 4465 | 4465 | 4465 | 277 |
| 343 | 20240328 | 145400 | 1133953170 | 4465 | 4465 | 4465 | 4465 | 242 |
| 344 | 20240328 | 145300 | 1132872640 | 4465 | 4465 | 4465 | 4465 | 79 |
| 345 | 20240328 | 145200 | 1132519905 | 4465 | 4465 | 4465 | 4465 | 79 |
| 346 | 20240328 | 145100 | 1132167170 | 4465 | 4465 | 4465 | 4465 | 0 |
| 347 | 20240328 | 145000 | 1132167170 | 4465 | 4465 | 4465 | 4465 | 79 |
| 348 | 20240328 | 144900 | 1131814435 | 4465 | 4465 | 4465 | 4465 | 79 |
| 349 | 20240328 | 144800 | 1131461700 | 4465 | 4465 | 4465 | 4465 | 80 |
| 350 | 20240328 | 144700 | 1131104500 | 4465 | 4465 | 4465 | 4465 | 7 |
| 351 | 20240328 | 144600 | 1131073245 | 4465 | 4465 | 4465 | 4465 | 123 |
| 352 | 20240328 | 144500 | 1130524050 | 4465 | 4465 | 4465 | 4465 | 79 |
| 353 | 20240328 | 144400 | 1130171315 | 4465 | 4465 | 4465 | 4465 | 2 |
| 354 | 20240328 | 144300 | 1130162385 | 4465 | 4465 | 4465 | 4460 | 6181 |
| 355 | 20240328 | 144200 | 1102594220 | 4465 | 4465 | 4465 | 4465 | 81 |
| 356 | 20240328 | 144100 | 1102232555 | 4465 | 4465 | 4465 | 4465 | 79 |
| 357 | 20240328 | 144000 | 1101879820 | 4465 | 4465 | 4465 | 4465 | 1 |
| 358 | 20240328 | 143900 | 1101875355 | 4460 | 4465 | 4465 | 4460 | 279 |
| 359 | 20240328 | 143800 | 1100630620 | 4465 | 4465 | 4465 | 4465 | 79 |
| 360 | 20240328 | 143700 | 1100277885 | 4465 | 4465 | 4465 | 4465 | 79 |
| 361 | 20240328 | 143600 | 1099925150 | 4465 | 4465 | 4465 | 4465 | 0 |
| 362 | 20240328 | 143500 | 1099925150 | 4465 | 4465 | 4465 | 4465 | 79 |
| 363 | 20240328 | 143400 | 1099572415 | 4460 | 4465 | 4465 | 4460 | 379 |
| 364 | 20240328 | 143300 | 1097881680 | 4460 | 4460 | 4460 | 4460 | 13 |
| 365 | 20240328 | 143200 | 1097823700 | 4465 | 4460 | 4465 | 4460 | 179 |
| 366 | 20240328 | 143100 | 1097024965 | 4460 | 4465 | 4465 | 4460 | 364 |
| 367 | 20240328 | 143000 | 1095401080 | 4460 | 4460 | 4465 | 4460 | 626 |
| 368 | 20240328 | 142900 | 1092608725 | 4465 | 4465 | 4465 | 4465 | 0 |
| 369 | 20240328 | 142800 | 1092608725 | 4465 | 4460 | 4465 | 4460 | 5032 |
| 370 | 20240328 | 142700 | 1070165610 | 4460 | 4460 | 4460 | 4460 | 80 |
| 371 | 20240328 | 142600 | 1069808810 | 4460 | 4455 | 4460 | 4455 | 180 |
| 372 | 20240328 | 142500 | 1069006905 | 4455 | 4455 | 4455 | 4455 | 10 |
| 373 | 20240328 | 142400 | 1068962355 | 4455 | 4455 | 4455 | 4455 | 112 |
| 374 | 20240328 | 142300 | 1068463395 | 4450 | 4455 | 4455 | 4450 | 9405 |
| 375 | 20240328 | 142200 | 1026610750 | 4455 | 4460 | 4460 | 4455 | 10714 |
| 376 | 20240328 | 142100 | 978879325 | 4465 | 4465 | 4465 | 4465 | 79 |
| 377 | 20240328 | 142000 | 978526590 | 4465 | 4465 | 4465 | 4465 | 82 |
| 378 | 20240328 | 141900 | 978160460 | 4460 | 4460 | 4460 | 4460 | 79 |
| 379 | 20240328 | 141800 | 977808120 | 4460 | 4460 | 4460 | 4460 | 1552 |
| 380 | 20240328 | 141700 | 970886200 | 4465 | 4460 | 4465 | 4460 | 527 |
| 381 | 20240328 | 141600 | 968535385 | 4460 | 4460 | 4460 | 4460 | 379 |
| 382 | 20240328 | 141500 | 966845045 | 4460 | 4460 | 4460 | 4460 | 194 |
| 383 | 20240328 | 141400 | 965979805 | 4460 | 4460 | 4460 | 4460 | 79 |
| 384 | 20240328 | 141300 | 965627465 | 4460 | 4460 | 4460 | 4460 | 11 |
| 385 | 20240328 | 141200 | 965578405 | 4465 | 4465 | 4465 | 4465 | 229 |
| 386 | 20240328 | 141100 | 964555920 | 4460 | 4460 | 4460 | 4460 | 169 |
| 387 | 20240328 | 141000 | 963802180 | 4460 | 4460 | 4460 | 4460 | 6 |
| 388 | 20240328 | 140900 | 963775420 | 4465 | 4465 | 4465 | 4465 | 79 |
| 389 | 20240328 | 140800 | 963422685 | 4470 | 4470 | 4470 | 4470 | 81 |
| 390 | 20240328 | 140700 | 963060615 | 4470 | 4470 | 4470 | 4470 | 3 |
| 391 | 20240328 | 140600 | 963047205 | 4470 | 4465 | 4470 | 4465 | 90 |
| 392 | 20240328 | 140500 | 962644955 | 4470 | 4470 | 4470 | 4470 | 79 |
| 393 | 20240328 | 140400 | 962291825 | 4465 | 4465 | 4465 | 4465 | 67 |
| 394 | 20240328 | 140300 | 961992670 | 4465 | 4465 | 4465 | 4465 | 0 |
| 395 | 20240328 | 140200 | 961992670 | 4465 | 4465 | 4465 | 4465 | 79 |
| 396 | 20240328 | 140100 | 961639935 | 4465 | 4465 | 4465 | 4465 | 79 |
| 397 | 20240328 | 140000 | 961287200 | 4465 | 4465 | 4465 | 4465 | 0 |
| 398 | 20240328 | 135900 | 961287200 | 4465 | 4465 | 4465 | 4465 | 79 |
| 399 | 20240328 | 135800 | 960934465 | 4465 | 4465 | 4465 | 4465 | 118 |
| 400 | 20240328 | 135700 | 960407595 | 4465 | 4465 | 4465 | 4465 | 79 |
| 401 | 20240328 | 135600 | 960054860 | 4465 | 4465 | 4465 | 4465 | 0 |
| 402 | 20240328 | 135500 | 960054860 | 4465 | 4465 | 4465 | 4465 | 79 |
| 403 | 20240328 | 135400 | 959702125 | 4460 | 4460 | 4460 | 4460 | 40 |
| 404 | 20240328 | 135300 | 959523725 | 4460 | 4460 | 4460 | 4460 | 79 |
| 405 | 20240328 | 135200 | 959171385 | 4460 | 4460 | 4460 | 4460 | 0 |
| 406 | 20240328 | 135100 | 959171385 | 4460 | 4460 | 4460 | 4460 | 79 |
| 407 | 20240328 | 135000 | 958819045 | 4460 | 4465 | 4465 | 4460 | 81 |
| 408 | 20240328 | 134900 | 958457390 | 4465 | 4465 | 4465 | 4465 | 1 |
| 409 | 20240328 | 134800 | 958452925 | 4465 | 4465 | 4465 | 4465 | 79 |
| 410 | 20240328 | 134700 | 958100190 | 4465 | 4465 | 4465 | 4465 | 79 |
| 411 | 20240328 | 134600 | 957747455 | 4465 | 4465 | 4465 | 4465 | 79 |
| 412 | 20240328 | 134500 | 957394720 | 4465 | 4465 | 4465 | 4465 | 0 |
| 413 | 20240328 | 134400 | 957394720 | 4465 | 4465 | 4465 | 4465 | 79 |
| 414 | 20240328 | 134300 | 957041985 | 4465 | 4465 | 4465 | 4465 | 79 |
| 415 | 20240328 | 134200 | 956689250 | 4465 | 4465 | 4465 | 4465 | 79 |
| 416 | 20240328 | 134100 | 956336515 | 4460 | 4460 | 4460 | 4460 | 5 |
| 417 | 20240328 | 134000 | 956314215 | 4460 | 4460 | 4460 | 4460 | 80 |
| 418 | 20240328 | 133900 | 955957415 | 4460 | 4460 | 4460 | 4460 | 159 |
| 419 | 20240328 | 133800 | 955248275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 420 | 20240328 | 133700 | 955248275 | 4460 | 4460 | 4460 | 4460 | 79 |
| 421 | 20240328 | 133600 | 954895935 | 4460 | 4460 | 4460 | 4460 | 89 |
| 422 | 20240328 | 133500 | 954498995 | 4455 | 4455 | 4455 | 4455 | 0 |
| 423 | 20240328 | 133400 | 954498995 | 4455 | 4455 | 4455 | 4455 | 179 |
| 424 | 20240328 | 133300 | 953701550 | 4460 | 4455 | 4460 | 4455 | 358 |
| 425 | 20240328 | 133200 | 952106265 | 4460 | 4460 | 4460 | 4460 | 79 |
| 426 | 20240328 | 133100 | 951753925 | 4450 | 4450 | 4450 | 4450 | 0 |
| 427 | 20240328 | 133000 | 951753925 | 4450 | 4450 | 4450 | 4450 | 0 |
| 428 | 20240328 | 132900 | 951753925 | 4450 | 4455 | 4455 | 4450 | 803 |
| 429 | 20240328 | 132800 | 948180515 | 4460 | 4460 | 4460 | 4460 | 79 |
| 430 | 20240328 | 132700 | 947828175 | 4465 | 4465 | 4465 | 4465 | 0 |
| 431 | 20240328 | 132600 | 947828175 | 4465 | 4460 | 4465 | 4460 | 87 |
| 432 | 20240328 | 132500 | 947440115 | 4460 | 4465 | 4465 | 4460 | 158 |
| 433 | 20240328 | 132400 | 946735040 | 4460 | 4465 | 4465 | 4460 | 158 |
| 434 | 20240328 | 132300 | 946029965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 435 | 20240328 | 132200 | 946029965 | 4460 | 4460 | 4460 | 4460 | 79 |
| 436 | 20240328 | 132100 | 945677625 | 4465 | 4465 | 4465 | 4465 | 2 |
| 437 | 20240328 | 132000 | 945668695 | 4450 | 4450 | 4450 | 4450 | 0 |
| 438 | 20240328 | 131900 | 945668695 | 4450 | 4450 | 4450 | 4450 | 0 |
| 439 | 20240328 | 131800 | 945668695 | 4450 | 4455 | 4455 | 4450 | 2237 |
| 440 | 20240328 | 131700 | 935713650 | 4455 | 4460 | 4460 | 4455 | 895 |
| 441 | 20240328 | 131600 | 931724905 | 4460 | 4465 | 4465 | 4460 | 1081 |
| 442 | 20240328 | 131500 | 926903250 | 4465 | 4465 | 4465 | 4465 | 0 |
| 443 | 20240328 | 131400 | 926903250 | 4465 | 4465 | 4470 | 4465 | 326 |
| 444 | 20240328 | 131300 | 925447265 | 4470 | 4470 | 4470 | 4470 | 79 |
| 445 | 20240328 | 131200 | 925094135 | 4470 | 4470 | 4470 | 4470 | 0 |
| 446 | 20240328 | 131100 | 925094135 | 4470 | 4470 | 4470 | 4470 | 79 |
| 447 | 20240328 | 131000 | 924741005 | 4465 | 4465 | 4465 | 4465 | 81 |
| 448 | 20240328 | 130900 | 924379340 | 4470 | 4470 | 4470 | 4470 | 0 |
| 449 | 20240328 | 130800 | 924379340 | 4470 | 4470 | 4470 | 4470 | 79 |
| 450 | 20240328 | 130700 | 924026210 | 4470 | 4470 | 4470 | 4470 | 79 |
| 451 | 20240328 | 130600 | 923673080 | 4470 | 4470 | 4470 | 4470 | 79 |
| 452 | 20240328 | 130500 | 923319950 | 4470 | 4470 | 4470 | 4470 | 0 |
| 453 | 20240328 | 130400 | 923319950 | 4470 | 4470 | 4470 | 4470 | 91 |
| 454 | 20240328 | 130300 | 922913180 | 4470 | 4475 | 4475 | 4470 | 158 |
| 455 | 20240328 | 130200 | 922206525 | 4470 | 4470 | 4470 | 4470 | 79 |
| 456 | 20240328 | 130100 | 921853395 | 4470 | 4470 | 4470 | 4470 | 25 |
| 457 | 20240328 | 130000 | 921741645 | 4470 | 4470 | 4470 | 4470 | 648 |
| 458 | 20240328 | 125900 | 918845085 | 4470 | 4470 | 4470 | 4470 | 0 |
| 459 | 20240328 | 125800 | 918845085 | 4470 | 4470 | 4470 | 4470 | 199 |
| 460 | 20240328 | 125700 | 917955555 | 4475 | 4475 | 4475 | 4475 | 98 |
| 461 | 20240328 | 125600 | 917517005 | 4470 | 4470 | 4470 | 4470 | 141 |
| 462 | 20240328 | 125500 | 916886735 | 4470 | 4470 | 4470 | 4470 | 106 |
| 463 | 20240328 | 125400 | 916412915 | 4470 | 4470 | 4470 | 4470 | 0 |
| 464 | 20240328 | 125300 | 916412915 | 4470 | 4470 | 4470 | 4470 | 87 |
| 465 | 20240328 | 125200 | 916024025 | 4470 | 4470 | 4470 | 4470 | 373 |
| 466 | 20240328 | 125100 | 914356715 | 4460 | 4465 | 4465 | 4460 | 9572 |
| 467 | 20240328 | 125000 | 871662285 | 4465 | 4465 | 4465 | 4465 | 63 |
| 468 | 20240328 | 124900 | 871380990 | 4465 | 4465 | 4465 | 4465 | 253 |
| 469 | 20240328 | 124800 | 870251345 | 4465 | 4465 | 4465 | 4465 | 805 |
| 470 | 20240328 | 124700 | 866657020 | 4465 | 4465 | 4465 | 4465 | 0 |
| 471 | 20240328 | 124600 | 866657020 | 4465 | 4465 | 4465 | 4465 | 79 |
| 472 | 20240328 | 124500 | 866304285 | 4460 | 4460 | 4460 | 4460 | 599 |
| 473 | 20240328 | 124400 | 863632745 | 4465 | 4465 | 4465 | 4465 | 179 |
| 474 | 20240328 | 124300 | 862833510 | 4465 | 4465 | 4465 | 4465 | 209 |
| 475 | 20240328 | 124200 | 861900325 | 4465 | 4465 | 4465 | 4465 | 79 |
| 476 | 20240328 | 124100 | 861547590 | 4465 | 4465 | 4465 | 4465 | 79 |
| 477 | 20240328 | 124000 | 861194855 | 4465 | 4465 | 4465 | 4465 | 138 |
| 478 | 20240328 | 123900 | 860578685 | 4465 | 4465 | 4465 | 4465 | 3 |
| 479 | 20240328 | 123800 | 860565290 | 4465 | 4465 | 4465 | 4465 | 158 |
| 480 | 20240328 | 123700 | 859859820 | 4465 | 4465 | 4465 | 4465 | 79 |
| 481 | 20240328 | 123600 | 859507085 | 4465 | 4465 | 4465 | 4465 | 0 |
| 482 | 20240328 | 123500 | 859507085 | 4465 | 4465 | 4465 | 4465 | 79 |
| 483 | 20240328 | 123400 | 859154350 | 4460 | 4460 | 4460 | 4460 | 0 |
| 484 | 20240328 | 123300 | 859154350 | 4460 | 4465 | 4465 | 4460 | 137 |
| 485 | 20240328 | 123200 | 858542935 | 4465 | 4465 | 4465 | 4465 | 0 |
| 486 | 20240328 | 123100 | 858542935 | 4465 | 4465 | 4465 | 4465 | 79 |
| 487 | 20240328 | 123000 | 858190200 | 4465 | 4465 | 4465 | 4465 | 79 |
| 488 | 20240328 | 122900 | 857837465 | 4465 | 4465 | 4465 | 4465 | 158 |
| 489 | 20240328 | 122800 | 857131995 | 4465 | 4465 | 4465 | 4465 | 0 |
| 490 | 20240328 | 122700 | 857131995 | 4465 | 4465 | 4465 | 4465 | 79 |
| 491 | 20240328 | 122600 | 856779260 | 4465 | 4465 | 4465 | 4465 | 79 |
| 492 | 20240328 | 122500 | 856426525 | 4460 | 4460 | 4460 | 4460 | 0 |
| 493 | 20240328 | 122400 | 856426525 | 4460 | 4460 | 4460 | 4460 | 11 |
| 494 | 20240328 | 122300 | 856377465 | 4460 | 4460 | 4460 | 4460 | 114 |
| 495 | 20240328 | 122200 | 855869025 | 4460 | 4460 | 4460 | 4460 | 35 |
| 496 | 20240328 | 122100 | 855712925 | 4460 | 4460 | 4460 | 4460 | 0 |
| 497 | 20240328 | 122000 | 855712925 | 4460 | 4460 | 4460 | 4460 | 174 |
| 498 | 20240328 | 121900 | 854936885 | 4465 | 4465 | 4465 | 4465 | 400 |
| 499 | 20240328 | 121800 | 853150885 | 4460 | 4460 | 4460 | 4460 | 1002 |
| 500 | 20240328 | 121700 | 848681965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 501 | 20240328 | 121600 | 848681965 | 4460 | 4460 | 4460 | 4460 | 79 |
| 502 | 20240328 | 121500 | 848329625 | 4460 | 4460 | 4460 | 4460 | 125 |
| 503 | 20240328 | 121400 | 847772125 | 4460 | 4460 | 4460 | 4460 | 182 |
| 504 | 20240328 | 121300 | 846960405 | 4460 | 4460 | 4460 | 4460 | 84 |
| 505 | 20240328 | 121200 | 846585765 | 4460 | 4460 | 4460 | 4460 | 79 |
| 506 | 20240328 | 121100 | 846233425 | 4460 | 4455 | 4460 | 4455 | 733 |
| 507 | 20240328 | 121000 | 842964410 | 4455 | 4455 | 4455 | 4455 | 67 |
| 508 | 20240328 | 120900 | 842665925 | 4455 | 4455 | 4455 | 4455 | 351 |
| 509 | 20240328 | 120800 | 841102220 | 4455 | 4450 | 4455 | 4450 | 598 |
| 510 | 20240328 | 120700 | 838440630 | 4455 | 4455 | 4455 | 4455 | 79 |
| 511 | 20240328 | 120600 | 838088685 | 4455 | 4455 | 4455 | 4455 | 1 |
| 512 | 20240328 | 120500 | 838084230 | 4455 | 4455 | 4455 | 4455 | 79 |
| 513 | 20240328 | 120400 | 837732285 | 4455 | 4455 | 4455 | 4455 | 79 |
| 514 | 20240328 | 120300 | 837380340 | 4450 | 4450 | 4450 | 4450 | 100 |
| 515 | 20240328 | 120200 | 836935340 | 4455 | 4445 | 4455 | 4445 | 3635 |
| 516 | 20240328 | 120100 | 820761035 | 4445 | 4445 | 4445 | 4445 | 80 |
| 517 | 20240328 | 120000 | 820405435 | 4445 | 4445 | 4445 | 4445 | 247 |
| 518 | 20240328 | 115900 | 819307520 | 4445 | 4445 | 4445 | 4445 | 0 |
| 519 | 20240328 | 115800 | 819307520 | 4445 | 4445 | 4445 | 4445 | 79 |
| 520 | 20240328 | 115700 | 818956365 | 4445 | 4445 | 4445 | 4445 | 79 |
| 521 | 20240328 | 115600 | 818605210 | 4445 | 4445 | 4445 | 4445 | 157 |
| 522 | 20240328 | 115500 | 817907345 | 4445 | 4445 | 4445 | 4445 | 79 |
| 523 | 20240328 | 115400 | 817556190 | 4445 | 4445 | 4445 | 4445 | 80 |
| 524 | 20240328 | 115300 | 817200590 | 4440 | 4445 | 4445 | 4440 | 579 |
| 525 | 20240328 | 115200 | 814629435 | 4445 | 4445 | 4445 | 4445 | 0 |
| 526 | 20240328 | 115100 | 814629435 | 4445 | 4445 | 4445 | 4445 | 80 |
| 527 | 20240328 | 115000 | 814273835 | 4445 | 4445 | 4445 | 4445 | 79 |
| 528 | 20240328 | 114900 | 813922680 | 4445 | 4445 | 4445 | 4445 | 79 |
| 529 | 20240328 | 114800 | 813571525 | 4445 | 4445 | 4445 | 4445 | 0 |
| 530 | 20240328 | 114700 | 813571525 | 4445 | 4445 | 4445 | 4445 | 188 |
| 531 | 20240328 | 114600 | 812735865 | 4440 | 4445 | 4445 | 4440 | 583 |
| 532 | 20240328 | 114500 | 810146930 | 4445 | 4445 | 4445 | 4445 | 194 |
| 533 | 20240328 | 114400 | 809284600 | 4445 | 4445 | 4445 | 4445 | 137 |
| 534 | 20240328 | 114300 | 808675635 | 4445 | 4445 | 4445 | 4445 | 79 |
| 535 | 20240328 | 114200 | 808324480 | 4445 | 4445 | 4445 | 4445 | 79 |
| 536 | 20240328 | 114100 | 807973325 | 4440 | 4440 | 4440 | 4440 | 0 |
| 537 | 20240328 | 114000 | 807973325 | 4440 | 4435 | 4440 | 4435 | 321 |
| 538 | 20240328 | 113900 | 806549585 | 4440 | 4440 | 4440 | 4440 | 79 |
| 539 | 20240328 | 113800 | 806198825 | 4440 | 4440 | 4440 | 4440 | 160 |
| 540 | 20240328 | 113700 | 805488425 | 4445 | 4445 | 4445 | 4445 | 0 |
| 541 | 20240328 | 113600 | 805488425 | 4445 | 4445 | 4445 | 4445 | 0 |
| 542 | 20240328 | 113500 | 805488425 | 4445 | 4440 | 4445 | 4440 | 175 |
| 543 | 20240328 | 113400 | 804710655 | 4440 | 4445 | 4445 | 4440 | 89 |
| 544 | 20240328 | 113300 | 804315445 | 4445 | 4440 | 4445 | 4440 | 202 |
| 545 | 20240328 | 113200 | 803418505 | 4445 | 4445 | 4445 | 4445 | 80 |
| 546 | 20240328 | 113100 | 803062905 | 4435 | 4435 | 4435 | 4435 | 0 |
| 547 | 20240328 | 113000 | 803062905 | 4435 | 4435 | 4435 | 4435 | 0 |
| 548 | 20240328 | 112900 | 803062905 | 4435 | 4435 | 4435 | 4435 | 67 |
| 549 | 20240328 | 112800 | 802765760 | 4435 | 4435 | 4435 | 4435 | 79 |
| 550 | 20240328 | 112700 | 802415395 | 4435 | 4435 | 4435 | 4435 | 79 |
| 551 | 20240328 | 112600 | 802065030 | 4430 | 4430 | 4430 | 4430 | 1000 |
| 552 | 20240328 | 112500 | 797635030 | 4435 | 4435 | 4435 | 4435 | 579 |
| 553 | 20240328 | 112400 | 795067165 | 4435 | 4435 | 4435 | 4435 | 475 |
| 554 | 20240328 | 112300 | 792960540 | 4425 | 4425 | 4425 | 4425 | 0 |
| 555 | 20240328 | 112200 | 792960540 | 4425 | 4430 | 4430 | 4425 | 318 |
| 556 | 20240328 | 112100 | 791552270 | 4425 | 4425 | 4425 | 4425 | 0 |
| 557 | 20240328 | 112000 | 791552270 | 4425 | 4435 | 4435 | 4425 | 555 |
| 558 | 20240328 | 111900 | 789094725 | 4430 | 4430 | 4430 | 4430 | 200 |
| 559 | 20240328 | 111800 | 788208725 | 4430 | 4430 | 4430 | 4430 | 1000 |
| 560 | 20240328 | 111700 | 783778725 | 4430 | 4425 | 4430 | 4425 | 1921 |
| 561 | 20240328 | 111600 | 775270040 | 4425 | 4425 | 4425 | 4425 | 79 |
| 562 | 20240328 | 111500 | 774920465 | 4425 | 4425 | 4425 | 4425 | 73 |
| 563 | 20240328 | 111400 | 774597440 | 4425 | 4425 | 4425 | 4425 | 499 |
| 564 | 20240328 | 111300 | 772389365 | 4425 | 4425 | 4425 | 4425 | 80 |
| 565 | 20240328 | 111200 | 772035365 | 4425 | 4425 | 4425 | 4425 | 140 |
| 566 | 20240328 | 111100 | 771415865 | 4425 | 4420 | 4425 | 4420 | 91 |
| 567 | 20240328 | 111000 | 771013250 | 4425 | 4425 | 4425 | 4425 | 87 |
| 568 | 20240328 | 110900 | 770628275 | 4425 | 4425 | 4425 | 4425 | 79 |
| 569 | 20240328 | 110800 | 770278700 | 4425 | 4425 | 4425 | 4425 | 34 |
| 570 | 20240328 | 110700 | 770128250 | 4425 | 4425 | 4425 | 4425 | 81 |
| 571 | 20240328 | 110600 | 769769825 | 4425 | 4425 | 4425 | 4425 | 227 |
| 572 | 20240328 | 110500 | 768765350 | 4430 | 4430 | 4430 | 4430 | 519 |
| 573 | 20240328 | 110400 | 766466180 | 4430 | 4430 | 4430 | 4430 | 688 |
| 574 | 20240328 | 110300 | 763418340 | 4435 | 4440 | 4440 | 4435 | 1373 |
| 575 | 20240328 | 110200 | 757325220 | 4445 | 4450 | 4450 | 4445 | 676 |
| 576 | 20240328 | 110100 | 754320005 | 4450 | 4450 | 4450 | 4450 | 1 |
| 577 | 20240328 | 110000 | 754315555 | 4450 | 4450 | 4450 | 4450 | 184 |
| 578 | 20240328 | 105900 | 753496755 | 4455 | 4455 | 4455 | 4450 | 156 |
| 579 | 20240328 | 105800 | 752801925 | 4460 | 4460 | 4460 | 4460 | 79 |
| 580 | 20240328 | 105700 | 752449585 | 4455 | 4455 | 4455 | 4455 | 723 |
| 581 | 20240328 | 105600 | 749228620 | 4455 | 4455 | 4455 | 4455 | 504 |
| 582 | 20240328 | 105500 | 746983300 | 4455 | 4455 | 4460 | 4455 | 239 |
| 583 | 20240328 | 105400 | 745918160 | 4455 | 4455 | 4455 | 4455 | 87 |
| 584 | 20240328 | 105300 | 745530575 | 4455 | 4455 | 4455 | 4455 | 0 |
| 585 | 20240328 | 105200 | 745530575 | 4455 | 4455 | 4455 | 4455 | 83 |
| 586 | 20240328 | 105100 | 745160810 | 4455 | 4455 | 4455 | 4455 | 180 |
| 587 | 20240328 | 105000 | 744358910 | 4455 | 4455 | 4455 | 4455 | 97 |
| 588 | 20240328 | 104900 | 743926775 | 4455 | 4455 | 4455 | 4455 | 100 |
| 589 | 20240328 | 104800 | 743481275 | 4455 | 4455 | 4455 | 4455 | 24 |
| 590 | 20240328 | 104700 | 743374355 | 4450 | 4455 | 4455 | 4450 | 164 |
| 591 | 20240328 | 104600 | 742644160 | 4455 | 4455 | 4455 | 4455 | 69 |
| 592 | 20240328 | 104500 | 742336765 | 4455 | 4460 | 4460 | 4455 | 52 |
| 593 | 20240328 | 104400 | 742104955 | 4460 | 4460 | 4460 | 4460 | 83 |
| 594 | 20240328 | 104300 | 741734775 | 4460 | 4460 | 4460 | 4460 | 79 |
| 595 | 20240328 | 104200 | 741382435 | 4460 | 4460 | 4460 | 4460 | 35 |
| 596 | 20240328 | 104100 | 741226335 | 4460 | 4460 | 4460 | 4455 | 346 |
| 597 | 20240328 | 104000 | 739683405 | 4460 | 4460 | 4460 | 4460 | 200 |
| 598 | 20240328 | 103900 | 738791405 | 4465 | 4465 | 4465 | 4465 | 20 |
| 599 | 20240328 | 103800 | 738702105 | 4465 | 4460 | 4465 | 4460 | 84 |
| 600 | 20240328 | 103700 | 738327070 | 4465 | 4465 | 4465 | 4465 | 158 |
| 601 | 20240328 | 103600 | 737621600 | 4465 | 4465 | 4465 | 4465 | 79 |
| 602 | 20240328 | 103500 | 737268865 | 4460 | 4460 | 4460 | 4460 | 3 |
| 603 | 20240328 | 103400 | 737255485 | 4460 | 4460 | 4460 | 4460 | 79 |
| 604 | 20240328 | 103300 | 736903145 | 4460 | 4455 | 4460 | 4455 | 110 |
| 605 | 20240328 | 103200 | 736412845 | 4455 | 4460 | 4460 | 4455 | 713 |
| 606 | 20240328 | 103100 | 733233065 | 4445 | 4445 | 4445 | 4445 | 21 |
| 607 | 20240328 | 103000 | 733139720 | 4445 | 4440 | 4445 | 4440 | 129 |
| 608 | 20240328 | 102900 | 732566565 | 4445 | 4445 | 4445 | 4445 | 79 |
| 609 | 20240328 | 102800 | 732215410 | 4440 | 4450 | 4450 | 4440 | 1064 |
| 610 | 20240328 | 102700 | 727490050 | 4455 | 4455 | 4455 | 4455 | 1 |
| 611 | 20240328 | 102600 | 727485595 | 4450 | 4450 | 4450 | 4450 | 301 |
| 612 | 20240328 | 102500 | 726146145 | 4455 | 4440 | 4460 | 4440 | 726 |
| 613 | 20240328 | 102400 | 722916855 | 4435 | 4435 | 4435 | 4435 | 442 |
| 614 | 20240328 | 102300 | 720956585 | 4430 | 4430 | 4430 | 4430 | 1 |
| 615 | 20240328 | 102200 | 720952155 | 4430 | 4430 | 4430 | 4425 | 552 |
| 616 | 20240328 | 102100 | 718509055 | 4420 | 4420 | 4420 | 4415 | 1390 |
| 617 | 20240328 | 102000 | 712367345 | 4435 | 4440 | 4440 | 4395 | 3601 |
| 618 | 20240328 | 101900 | 696470735 | 4435 | 4435 | 4435 | 4435 | 80 |
| 619 | 20240328 | 101800 | 696115935 | 4435 | 4435 | 4435 | 4435 | 2000 |
| 620 | 20240328 | 101700 | 687245935 | 4415 | 4415 | 4415 | 4415 | 1542 |
| 621 | 20240328 | 101600 | 680438005 | 4415 | 4415 | 4415 | 4415 | 79 |
| 622 | 20240328 | 101500 | 680089220 | 4410 | 4410 | 4410 | 4410 | 150 |
| 623 | 20240328 | 101400 | 679427720 | 4405 | 4400 | 4405 | 4400 | 2095 |
| 624 | 20240328 | 101300 | 670209170 | 4400 | 4400 | 4400 | 4400 | 15 |
| 625 | 20240328 | 101200 | 670143170 | 4395 | 4395 | 4395 | 4395 | 816 |
| 626 | 20240328 | 101100 | 666556850 | 4395 | 4395 | 4395 | 4395 | 85 |
| 627 | 20240328 | 101000 | 666183275 | 4390 | 4395 | 4395 | 4390 | 123 |
| 628 | 20240328 | 100900 | 665642930 | 4395 | 4395 | 4395 | 4395 | 97 |
| 629 | 20240328 | 100800 | 665216615 | 4395 | 4395 | 4395 | 4395 | 79 |
| 630 | 20240328 | 100700 | 664869410 | 4395 | 4395 | 4395 | 4395 | 195 |
| 631 | 20240328 | 100600 | 664012385 | 4395 | 4395 | 4395 | 4395 | 75 |
| 632 | 20240328 | 100500 | 663682760 | 4395 | 4390 | 4395 | 4390 | 1225 |
| 633 | 20240328 | 100400 | 658299565 | 4390 | 4390 | 4390 | 4390 | 159 |
| 634 | 20240328 | 100300 | 657601555 | 4390 | 4395 | 4395 | 4390 | 337 |
| 635 | 20240328 | 100200 | 656121210 | 4390 | 4390 | 4390 | 4390 | 1549 |
| 636 | 20240328 | 100100 | 649321100 | 4390 | 4390 | 4390 | 4385 | 479 |
| 637 | 20240328 | 100000 | 647219790 | 4390 | 4390 | 4390 | 4390 | 150 |
| 638 | 20240328 | 095900 | 646561290 | 4390 | 4390 | 4390 | 4390 | 27 |
| 639 | 20240328 | 095800 | 646442760 | 4390 | 4385 | 4390 | 4385 | 207 |
| 640 | 20240328 | 095700 | 645534670 | 4390 | 4390 | 4390 | 4390 | 133 |
| 641 | 20240328 | 095600 | 644950800 | 4390 | 4400 | 4400 | 4390 | 2236 |
| 642 | 20240328 | 095500 | 635124365 | 4395 | 4400 | 4405 | 4395 | 3549 |
| 643 | 20240328 | 095400 | 619509795 | 4400 | 4395 | 4400 | 4395 | 304 |
| 644 | 20240328 | 095300 | 618173320 | 4395 | 4395 | 4395 | 4395 | 275 |
| 645 | 20240328 | 095200 | 616964695 | 4400 | 4400 | 4405 | 4400 | 239 |
| 646 | 20240328 | 095100 | 615912730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 647 | 20240328 | 095000 | 615912730 | 4400 | 4410 | 4410 | 4400 | 1134 |
| 648 | 20240328 | 094900 | 610921105 | 4415 | 4425 | 4425 | 4415 | 381 |
| 649 | 20240328 | 094800 | 609237445 | 4425 | 4425 | 4425 | 4425 | 2 |
| 650 | 20240328 | 094700 | 609228595 | 4415 | 4430 | 4430 | 4415 | 1283 |
| 651 | 20240328 | 094600 | 603556640 | 4425 | 4435 | 4440 | 4425 | 3845 |
| 652 | 20240328 | 094500 | 586506755 | 4435 | 4410 | 4435 | 4410 | 3473 |
| 653 | 20240328 | 094400 | 571160930 | 4405 | 4405 | 4405 | 4405 | 1173 |
| 654 | 20240328 | 094300 | 565993865 | 4405 | 4395 | 4405 | 4385 | 844 |
| 655 | 20240328 | 094200 | 562286735 | 4385 | 4385 | 4390 | 4385 | 4896 |
| 656 | 20240328 | 094100 | 540804295 | 4385 | 4380 | 4385 | 4380 | 1937 |
| 657 | 20240328 | 094000 | 532310890 | 4380 | 4380 | 4380 | 4380 | 932 |
| 658 | 20240328 | 093900 | 528228730 | 4385 | 4370 | 4385 | 4370 | 1722 |
| 659 | 20240328 | 093800 | 520694605 | 4370 | 4370 | 4370 | 4370 | 1128 |
| 660 | 20240328 | 093700 | 515765245 | 4390 | 4380 | 4390 | 4350 | 3185 |
| 661 | 20240328 | 093600 | 501864440 | 4385 | 4390 | 4390 | 4385 | 4320 |
| 662 | 20240328 | 093500 | 482900040 | 4370 | 4370 | 4370 | 4370 | 430 |
| 663 | 20240328 | 093400 | 481020940 | 4380 | 4355 | 4380 | 4355 | 7965 |
| 664 | 20240328 | 093300 | 446258845 | 4355 | 4350 | 4355 | 4345 | 10807 |
| 665 | 20240328 | 093200 | 399269145 | 4350 | 4350 | 4350 | 4350 | 1337 |
| 666 | 20240328 | 093100 | 393453195 | 4350 | 4355 | 4355 | 4350 | 4268 |
| 667 | 20240328 | 093000 | 374880410 | 4350 | 4355 | 4355 | 4350 | 3502 |
| 668 | 20240328 | 092900 | 359645635 | 4355 | 4360 | 4360 | 4350 | 1380 |
| 669 | 20240328 | 092800 | 353638535 | 4365 | 4355 | 4365 | 4355 | 5719 |
| 670 | 20240328 | 092700 | 328729900 | 4350 | 4360 | 4365 | 4350 | 8016 |
| 671 | 20240328 | 092600 | 293812510 | 4365 | 4360 | 4365 | 4360 | 2149 |
| 672 | 20240328 | 092500 | 284439995 | 4360 | 4360 | 4365 | 4360 | 3451 |
| 673 | 20240328 | 092400 | 269393560 | 4355 | 4360 | 4360 | 4355 | 2237 |
| 674 | 20240328 | 092300 | 259645240 | 4355 | 4365 | 4365 | 4355 | 1968 |
| 675 | 20240328 | 092200 | 251068100 | 4370 | 4360 | 4370 | 4355 | 3075 |
| 676 | 20240328 | 092100 | 237672495 | 4360 | 4365 | 4370 | 4360 | 1211 |
| 677 | 20240328 | 092000 | 232392375 | 4360 | 4365 | 4370 | 4360 | 3001 |
| 678 | 20240328 | 091900 | 219303100 | 4360 | 4360 | 4360 | 4360 | 355 |
| 679 | 20240328 | 091800 | 217755300 | 4360 | 4370 | 4370 | 4360 | 4103 |
| 680 | 20240328 | 091700 | 199848370 | 4365 | 4370 | 4380 | 4365 | 3310 |
| 681 | 20240328 | 091600 | 185379250 | 4370 | 4375 | 4375 | 4370 | 1563 |
| 682 | 20240328 | 091500 | 178548450 | 4380 | 4380 | 4380 | 4380 | 2122 |
| 683 | 20240328 | 091400 | 169254090 | 4380 | 4380 | 4380 | 4375 | 2804 |
| 684 | 20240328 | 091300 | 156985570 | 4385 | 4385 | 4385 | 4385 | 499 |
| 685 | 20240328 | 091200 | 154797455 | 4390 | 4390 | 4390 | 4375 | 3966 |
| 686 | 20240328 | 091100 | 137429990 | 4385 | 4380 | 4385 | 4380 | 1469 |
| 687 | 20240328 | 091000 | 130990770 | 4370 | 4365 | 4370 | 4365 | 600 |
| 688 | 20240328 | 090900 | 128369270 | 4400 | 4410 | 4410 | 4355 | 6091 |
| 689 | 20240328 | 090800 | 101694830 | 4410 | 4415 | 4420 | 4400 | 5917 |
| 690 | 20240328 | 090700 | 75631500 | 4420 | 4420 | 4420 | 4415 | 894 |
| 691 | 20240328 | 090600 | 71682520 | 4430 | 4415 | 4435 | 4415 | 2131 |
| 692 | 20240328 | 090500 | 62265500 | 4415 | 4435 | 4435 | 4415 | 1366 |
| 693 | 20240328 | 090400 | 56232940 | 4440 | 4440 | 4440 | 4440 | 1168 |
| 694 | 20240328 | 090300 | 51047020 | 4420 | 4450 | 4450 | 4420 | 1080 |
| 695 | 20240328 | 090200 | 46255730 | 4450 | 4460 | 4460 | 4435 | 6495 |
| 696 | 20240328 | 090100 | 17343425 | 4465 | 4470 | 4470 | 4465 | 1334 |
| 697 | 20240328 | 090000 | 11387045 | 4475 | 4480 | 4480 | 4470 | 2544 |