35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 191800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 6940 |
| 3 | 20240313 | 191700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 4 | 20240313 | 191600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 5 | 20240313 | 191500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 6 | 20240313 | 191400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 7 | 20240313 | 191300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 8 | 20240313 | 191200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 9 | 20240313 | 191100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 10 | 20240313 | 191000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 11 | 20240313 | 190900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 12 | 20240313 | 190800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 13 | 20240313 | 190700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 14 | 20240313 | 190600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 15 | 20240313 | 190500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 16 | 20240313 | 190400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 17 | 20240313 | 190300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 18 | 20240313 | 190200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 19 | 20240313 | 190100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 20 | 20240313 | 190000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 21 | 20240313 | 185900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 22 | 20240313 | 185800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 23 | 20240313 | 185700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 24 | 20240313 | 185600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 25 | 20240313 | 185500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 26 | 20240313 | 185400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 27 | 20240313 | 185300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 28 | 20240313 | 185200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 29 | 20240313 | 185100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 30 | 20240313 | 185000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 31 | 20240313 | 184900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 32 | 20240313 | 184800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 6940 |
| 33 | 20240313 | 184700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 34 | 20240313 | 184600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 35 | 20240313 | 184500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 36 | 20240313 | 184400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 37 | 20240313 | 184300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 38 | 20240313 | 184200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 39 | 20240313 | 184100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 40 | 20240313 | 184000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 41 | 20240313 | 183900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 42 | 20240313 | 183800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 43 | 20240313 | 183700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 44 | 20240313 | 183600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 45 | 20240313 | 183500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 46 | 20240313 | 183400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 47 | 20240313 | 183300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 48 | 20240313 | 183200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 49 | 20240313 | 183100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 50 | 20240313 | 183000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 51 | 20240313 | 182900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 52 | 20240313 | 182800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 53 | 20240313 | 182700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 54 | 20240313 | 182600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 55 | 20240313 | 182500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 56 | 20240313 | 182400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 57 | 20240313 | 182300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 58 | 20240313 | 182200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 59 | 20240313 | 182100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 60 | 20240313 | 182000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 61 | 20240313 | 181900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 62 | 20240313 | 181800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 6940 |
| 63 | 20240313 | 181700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 64 | 20240313 | 181600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 65 | 20240313 | 181500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 66 | 20240313 | 181400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 67 | 20240313 | 181300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 68 | 20240313 | 181200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 69 | 20240313 | 181100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 70 | 20240313 | 181000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 71 | 20240313 | 180900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 72 | 20240313 | 180800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 73 | 20240313 | 180700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 74 | 20240313 | 180600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 75 | 20240313 | 180500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 76 | 20240313 | 180400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 77 | 20240313 | 180300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 78 | 20240313 | 180200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 79 | 20240313 | 180100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 80 | 20240313 | 180000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 81 | 20240313 | 175900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 82 | 20240313 | 175800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 83 | 20240313 | 175700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 84 | 20240313 | 175600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 85 | 20240313 | 175500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 86 | 20240313 | 175400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 87 | 20240313 | 175300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 88 | 20240313 | 175200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 89 | 20240313 | 175100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 90 | 20240313 | 175000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 91 | 20240313 | 174900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 92 | 20240313 | 174800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 6940 |
| 93 | 20240313 | 174700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 94 | 20240313 | 174600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 95 | 20240313 | 174500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 96 | 20240313 | 174400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 97 | 20240313 | 174300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 98 | 20240313 | 174200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 99 | 20240313 | 174100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 100 | 20240313 | 174000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 101 | 20240313 | 173900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 102 | 20240313 | 173800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 103 | 20240313 | 173700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 104 | 20240313 | 173600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 105 | 20240313 | 173500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 106 | 20240313 | 173400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 107 | 20240313 | 173300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 108 | 20240313 | 173200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 109 | 20240313 | 173100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 110 | 20240313 | 173000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 111 | 20240313 | 172900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 112 | 20240313 | 172800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 113 | 20240313 | 172700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 114 | 20240313 | 172600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 115 | 20240313 | 172500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 116 | 20240313 | 172400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 117 | 20240313 | 172300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 118 | 20240313 | 172200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 119 | 20240313 | 172100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 120 | 20240313 | 172000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 121 | 20240313 | 171900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 122 | 20240313 | 171800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 6940 |
| 123 | 20240313 | 171700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 124 | 20240313 | 171600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 125 | 20240313 | 171500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 126 | 20240313 | 171400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 127 | 20240313 | 171300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 128 | 20240313 | 171200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 129 | 20240313 | 171100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 130 | 20240313 | 171000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 131 | 20240313 | 170900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 132 | 20240313 | 170800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 133 | 20240313 | 170700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 134 | 20240313 | 170600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 135 | 20240313 | 170500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 136 | 20240313 | 170400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 137 | 20240313 | 170300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 138 | 20240313 | 170200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 139 | 20240313 | 170100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 140 | 20240313 | 170000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 141 | 20240313 | 165900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 142 | 20240313 | 165800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 143 | 20240313 | 165700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 144 | 20240313 | 165600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 145 | 20240313 | 165500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 146 | 20240313 | 165400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 147 | 20240313 | 165300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 148 | 20240313 | 165200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 149 | 20240313 | 165100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 150 | 20240313 | 165000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 151 | 20240313 | 164900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 152 | 20240313 | 164800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 6940 |
| 153 | 20240313 | 164700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 154 | 20240313 | 164600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 155 | 20240313 | 164500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 156 | 20240313 | 164400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 157 | 20240313 | 164300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 158 | 20240313 | 164200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 159 | 20240313 | 164100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 160 | 20240313 | 164000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 161 | 20240313 | 163900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 162 | 20240313 | 163800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 163 | 20240313 | 163700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 164 | 20240313 | 163600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 165 | 20240313 | 163500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 166 | 20240313 | 163400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 167 | 20240313 | 163300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 168 | 20240313 | 163200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 169 | 20240313 | 163100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 170 | 20240313 | 163000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 171 | 20240313 | 162900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 172 | 20240313 | 162800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 173 | 20240313 | 162700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 174 | 20240313 | 162600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 175 | 20240313 | 162500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 176 | 20240313 | 162400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 177 | 20240313 | 162300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 178 | 20240313 | 162200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 179 | 20240313 | 162100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 180 | 20240313 | 162000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 181 | 20240313 | 161900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 182 | 20240313 | 161800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 6940 |
| 183 | 20240313 | 161700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 184 | 20240313 | 161600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 185 | 20240313 | 161500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 186 | 20240313 | 161400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 187 | 20240313 | 161300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 188 | 20240313 | 161200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 189 | 20240313 | 161100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 190 | 20240313 | 161000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 191 | 20240313 | 160900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 192 | 20240313 | 160800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 193 | 20240313 | 160700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 194 | 20240313 | 160600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 195 | 20240313 | 160500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 196 | 20240313 | 160400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 197 | 20240313 | 160300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 198 | 20240313 | 160200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 199 | 20240313 | 160100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 200 | 20240313 | 160000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 201 | 20240313 | 155900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 202 | 20240313 | 155800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 203 | 20240313 | 155700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 204 | 20240313 | 155600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 205 | 20240313 | 155500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 206 | 20240313 | 155400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 207 | 20240313 | 155300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 208 | 20240313 | 155200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 209 | 20240313 | 155100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 210 | 20240313 | 155000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 211 | 20240313 | 154900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 212 | 20240313 | 154800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 6940 |
| 213 | 20240313 | 154700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 214 | 20240313 | 154600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 215 | 20240313 | 154500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 216 | 20240313 | 154400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 217 | 20240313 | 154300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 218 | 20240313 | 154200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 219 | 20240313 | 154100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 220 | 20240313 | 154000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 221 | 20240313 | 153900 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 222 | 20240313 | 153800 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 223 | 20240313 | 153700 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 224 | 20240313 | 153600 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 225 | 20240313 | 153500 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 226 | 20240313 | 153400 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 227 | 20240313 | 153300 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 228 | 20240313 | 153200 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 229 | 20240313 | 153100 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 230 | 20240313 | 153000 | 12818822800 | 196300 | 196300 | 196300 | 196300 | 6940 |
| 231 | 20240313 | 152900 | 11456500800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 232 | 20240313 | 152800 | 11456500800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 233 | 20240313 | 152700 | 11456500800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 234 | 20240313 | 152600 | 11456500800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 235 | 20240313 | 152500 | 11456500800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 236 | 20240313 | 152400 | 11456500800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 237 | 20240313 | 152300 | 11456500800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 238 | 20240313 | 152200 | 11456500800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 239 | 20240313 | 152100 | 11456500800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 240 | 20240313 | 152000 | 11456500800 | 196300 | 196300 | 196300 | 196300 | 0 |
| 241 | 20240313 | 151900 | 11456500800 | 196300 | 196500 | 196600 | 196300 | 563 |
| 242 | 20240313 | 151800 | 11345935600 | 196500 | 196600 | 196700 | 196500 | 253 |
| 243 | 20240313 | 151700 | 11296202000 | 196600 | 196700 | 196700 | 196600 | 124 |
| 244 | 20240313 | 151600 | 11271822200 | 196800 | 197200 | 197300 | 196700 | 698 |
| 245 | 20240313 | 151500 | 11134246800 | 197200 | 197200 | 197200 | 197100 | 227 |
| 246 | 20240313 | 151400 | 11089484600 | 197100 | 196900 | 197200 | 196900 | 382 |
| 247 | 20240313 | 151300 | 11014228300 | 196900 | 196900 | 196900 | 196800 | 115 |
| 248 | 20240313 | 151200 | 10991585500 | 196900 | 196800 | 196900 | 196800 | 130 |
| 249 | 20240313 | 151100 | 10965993000 | 196900 | 196800 | 196900 | 196800 | 98 |
| 250 | 20240313 | 151000 | 10946700500 | 196800 | 196700 | 196900 | 196600 | 286 |
| 251 | 20240313 | 150900 | 10890421100 | 196600 | 196600 | 196800 | 196600 | 125 |
| 252 | 20240313 | 150800 | 10865828800 | 196700 | 196600 | 196800 | 196600 | 125 |
| 253 | 20240313 | 150700 | 10841238500 | 196600 | 196700 | 196800 | 196600 | 204 |
| 254 | 20240313 | 150600 | 10801109900 | 196700 | 196700 | 196800 | 196600 | 180 |
| 255 | 20240313 | 150500 | 10765702600 | 196800 | 196700 | 196800 | 196700 | 106 |
| 256 | 20240313 | 150400 | 10744845700 | 196800 | 196800 | 196800 | 196700 | 92 |
| 257 | 20240313 | 150300 | 10726745800 | 196700 | 196600 | 196900 | 196600 | 106 |
| 258 | 20240313 | 150200 | 10705898700 | 196600 | 196700 | 196900 | 196600 | 158 |
| 259 | 20240313 | 150100 | 10674826300 | 196700 | 197000 | 197000 | 196600 | 164 |
| 260 | 20240313 | 150000 | 10642565900 | 197000 | 196700 | 197000 | 196600 | 155 |
| 261 | 20240313 | 145900 | 10612082100 | 196700 | 197000 | 197000 | 196700 | 207 |
| 262 | 20240313 | 145800 | 10571334600 | 197000 | 196800 | 197000 | 196800 | 164 |
| 263 | 20240313 | 145700 | 10539043300 | 196900 | 196900 | 196900 | 196800 | 128 |
| 264 | 20240313 | 145600 | 10513845300 | 197000 | 197100 | 197100 | 196900 | 139 |
| 265 | 20240313 | 145500 | 10486459500 | 197100 | 196800 | 197100 | 196800 | 180 |
| 266 | 20240313 | 145400 | 10451007200 | 196900 | 196700 | 196900 | 196700 | 94 |
| 267 | 20240313 | 145300 | 10432511400 | 196800 | 196800 | 196800 | 196700 | 70 |
| 268 | 20240313 | 145200 | 10418737500 | 196900 | 196700 | 197000 | 196600 | 206 |
| 269 | 20240313 | 145100 | 10378189300 | 196700 | 196700 | 196700 | 196600 | 82 |
| 270 | 20240313 | 145000 | 10362065500 | 196600 | 196700 | 196700 | 196600 | 193 |
| 271 | 20240313 | 144900 | 10324111300 | 196700 | 196700 | 196800 | 196600 | 110 |
| 272 | 20240313 | 144800 | 10302474000 | 196800 | 196800 | 196800 | 196700 | 88 |
| 273 | 20240313 | 144700 | 10285160500 | 196700 | 196700 | 196800 | 196700 | 65 |
| 274 | 20240313 | 144600 | 10272374900 | 196800 | 197100 | 197100 | 196800 | 283 |
| 275 | 20240313 | 144500 | 10216616700 | 197100 | 196700 | 197200 | 196600 | 323 |
| 276 | 20240313 | 144400 | 10153036900 | 196700 | 196700 | 196700 | 196600 | 83 |
| 277 | 20240313 | 144300 | 10136716000 | 196600 | 196600 | 196700 | 196600 | 42 |
| 278 | 20240313 | 144200 | 10128456900 | 196600 | 196600 | 196600 | 196600 | 123 |
| 279 | 20240313 | 144100 | 10104275100 | 196600 | 196800 | 196800 | 196600 | 249 |
| 280 | 20240313 | 144000 | 10055295100 | 196700 | 196800 | 196900 | 196700 | 30 |
| 281 | 20240313 | 143900 | 10049391400 | 196800 | 196900 | 197100 | 196800 | 144 |
| 282 | 20240313 | 143800 | 10021035500 | 197100 | 197000 | 197200 | 197000 | 40 |
| 283 | 20240313 | 143700 | 10013152500 | 197000 | 197200 | 197200 | 196900 | 115 |
| 284 | 20240313 | 143600 | 9990487600 | 197300 | 197300 | 197300 | 197000 | 233 |
| 285 | 20240313 | 143500 | 9944540200 | 197300 | 197000 | 197300 | 197000 | 83 |
| 286 | 20240313 | 143400 | 9928176000 | 197200 | 196800 | 197200 | 196800 | 119 |
| 287 | 20240313 | 143300 | 9904731100 | 196800 | 196800 | 196900 | 196700 | 61 |
| 288 | 20240313 | 143200 | 9892724800 | 196700 | 196700 | 196700 | 196600 | 114 |
| 289 | 20240313 | 143100 | 9870301500 | 196700 | 196700 | 196700 | 196400 | 71 |
| 290 | 20240313 | 143000 | 9856341600 | 196700 | 196700 | 196700 | 196600 | 149 |
| 291 | 20240313 | 142900 | 9827041300 | 196700 | 196600 | 196700 | 196400 | 148 |
| 292 | 20240313 | 142800 | 9797942800 | 196600 | 196300 | 196600 | 196300 | 83 |
| 293 | 20240313 | 142700 | 9781635300 | 196400 | 196300 | 196400 | 196300 | 195 |
| 294 | 20240313 | 142600 | 9743346200 | 196300 | 196200 | 196300 | 196200 | 14 |
| 295 | 20240313 | 142500 | 9740598300 | 196300 | 196200 | 196300 | 196100 | 73 |
| 296 | 20240313 | 142400 | 9726276000 | 196200 | 196100 | 196200 | 196100 | 65 |
| 297 | 20240313 | 142300 | 9713528500 | 196000 | 196100 | 196100 | 196000 | 37 |
| 298 | 20240313 | 142200 | 9706273500 | 196000 | 195700 | 196000 | 195700 | 22 |
| 299 | 20240313 | 142100 | 9701963200 | 195700 | 195600 | 195900 | 195600 | 1129 |
| 300 | 20240313 | 142000 | 9481009500 | 195700 | 195800 | 195800 | 195700 | 38 |
| 301 | 20240313 | 141900 | 9473572200 | 195700 | 195800 | 195800 | 195700 | 158 |
| 302 | 20240313 | 141800 | 9442651000 | 195800 | 195800 | 195800 | 195700 | 40 |
| 303 | 20240313 | 141700 | 9434822400 | 195800 | 195900 | 195900 | 195800 | 140 |
| 304 | 20240313 | 141600 | 9407400500 | 195900 | 195900 | 196000 | 195700 | 581 |
| 305 | 20240313 | 141500 | 9293622300 | 196000 | 195900 | 196000 | 195900 | 34 |
| 306 | 20240313 | 141400 | 9286958400 | 196000 | 196000 | 196000 | 195900 | 74 |
| 307 | 20240313 | 141300 | 9272459800 | 196000 | 196000 | 196000 | 195900 | 13 |
| 308 | 20240313 | 141200 | 9269911900 | 196000 | 196000 | 196000 | 196000 | 155 |
| 309 | 20240313 | 141100 | 9239531900 | 195900 | 195900 | 196000 | 195900 | 10 |
| 310 | 20240313 | 141000 | 9237572400 | 196000 | 196300 | 196300 | 195900 | 359 |
| 311 | 20240313 | 140900 | 9167157000 | 196200 | 196200 | 196200 | 196200 | 32 |
| 312 | 20240313 | 140800 | 9160878600 | 196300 | 196100 | 196300 | 196100 | 53 |
| 313 | 20240313 | 140700 | 9150480100 | 196100 | 195800 | 196100 | 195800 | 220 |
| 314 | 20240313 | 140600 | 9107373800 | 195800 | 195800 | 195900 | 195800 | 133 |
| 315 | 20240313 | 140500 | 9081330400 | 195700 | 195800 | 195800 | 195700 | 63 |
| 316 | 20240313 | 140400 | 9068999600 | 195800 | 195800 | 195800 | 195800 | 41 |
| 317 | 20240313 | 140300 | 9060971800 | 195800 | 195700 | 195800 | 195600 | 123 |
| 318 | 20240313 | 140200 | 9036899900 | 195700 | 195700 | 195800 | 195600 | 118 |
| 319 | 20240313 | 140100 | 9013813700 | 195700 | 195600 | 195700 | 195600 | 20 |
| 320 | 20240313 | 140000 | 9009901600 | 195600 | 195500 | 195600 | 195400 | 149 |
| 321 | 20240313 | 135900 | 8980771800 | 195400 | 195500 | 195500 | 195400 | 77 |
| 322 | 20240313 | 135800 | 8965725700 | 195400 | 195500 | 195500 | 195400 | 21 |
| 323 | 20240313 | 135700 | 8961620700 | 195400 | 195300 | 195500 | 195300 | 235 |
| 324 | 20240313 | 135600 | 8915700600 | 195400 | 195300 | 195400 | 195300 | 48 |
| 325 | 20240313 | 135500 | 8906322800 | 195400 | 195200 | 195400 | 195200 | 300 |
| 326 | 20240313 | 135400 | 8847730500 | 195300 | 195300 | 195300 | 195300 | 38 |
| 327 | 20240313 | 135300 | 8840309100 | 195200 | 195300 | 195400 | 195200 | 117 |
| 328 | 20240313 | 135200 | 8817459500 | 195300 | 195300 | 195300 | 195300 | 44 |
| 329 | 20240313 | 135100 | 8808866300 | 195400 | 195400 | 195400 | 195300 | 163 |
| 330 | 20240313 | 135000 | 8777032100 | 195400 | 195400 | 195400 | 195400 | 34 |
| 331 | 20240313 | 134900 | 8770388500 | 195400 | 195300 | 195400 | 195300 | 21 |
| 332 | 20240313 | 134800 | 8766285600 | 195300 | 195400 | 195400 | 195300 | 308 |
| 333 | 20240313 | 134700 | 8706116100 | 195400 | 195600 | 195600 | 195400 | 239 |
| 334 | 20240313 | 134600 | 8659374400 | 195700 | 195700 | 195700 | 195600 | 111 |
| 335 | 20240313 | 134500 | 8637652300 | 195700 | 195700 | 195800 | 195700 | 47 |
| 336 | 20240313 | 134400 | 8628453700 | 195700 | 195800 | 195800 | 195700 | 22 |
| 337 | 20240313 | 134300 | 8624147500 | 195900 | 195900 | 195900 | 195900 | 63 |
| 338 | 20240313 | 134200 | 8611805800 | 195900 | 196000 | 196000 | 195900 | 65 |
| 339 | 20240313 | 134100 | 8599066700 | 195800 | 195900 | 196000 | 195800 | 91 |
| 340 | 20240313 | 134000 | 8581242800 | 195900 | 195900 | 196000 | 195900 | 6 |
| 341 | 20240313 | 133900 | 8580067300 | 196000 | 196000 | 196000 | 195900 | 20 |
| 342 | 20240313 | 133800 | 8576147400 | 195900 | 195600 | 195900 | 195600 | 149 |
| 343 | 20240313 | 133700 | 8546981400 | 195700 | 195700 | 195700 | 195600 | 173 |
| 344 | 20240313 | 133600 | 8513125700 | 195600 | 195700 | 195700 | 195600 | 67 |
| 345 | 20240313 | 133500 | 8500014100 | 195700 | 195700 | 195700 | 195700 | 9 |
| 346 | 20240313 | 133400 | 8498252800 | 195700 | 195500 | 195700 | 195500 | 106 |
| 347 | 20240313 | 133300 | 8477523000 | 195500 | 195600 | 195600 | 195500 | 114 |
| 348 | 20240313 | 133200 | 8455234300 | 195600 | 195800 | 195800 | 195600 | 243 |
| 349 | 20240313 | 133100 | 8407678700 | 195800 | 196000 | 196000 | 195800 | 181 |
| 350 | 20240313 | 133000 | 8372218600 | 196100 | 196000 | 196100 | 196000 | 85 |
| 351 | 20240313 | 132900 | 8355558400 | 196000 | 196200 | 196200 | 196000 | 174 |
| 352 | 20240313 | 132800 | 8321444900 | 196200 | 196200 | 196200 | 196100 | 247 |
| 353 | 20240313 | 132700 | 8272983900 | 196300 | 196400 | 196400 | 196300 | 127 |
| 354 | 20240313 | 132600 | 8248051500 | 196300 | 196300 | 196400 | 196300 | 13 |
| 355 | 20240313 | 132500 | 8245499300 | 196300 | 196200 | 196400 | 196200 | 44 |
| 356 | 20240313 | 132400 | 8236860800 | 196200 | 196200 | 196400 | 196200 | 98 |
| 357 | 20240313 | 132300 | 8217629800 | 196300 | 196300 | 196300 | 196200 | 147 |
| 358 | 20240313 | 132200 | 8188776700 | 196300 | 196600 | 196600 | 196300 | 366 |
| 359 | 20240313 | 132100 | 8116892000 | 196600 | 196600 | 196600 | 196600 | 28 |
| 360 | 20240313 | 132000 | 8111387200 | 196600 | 196600 | 196600 | 196600 | 75 |
| 361 | 20240313 | 131900 | 8096642200 | 196600 | 196700 | 196700 | 196600 | 26 |
| 362 | 20240313 | 131800 | 8091528800 | 196700 | 196700 | 196800 | 196700 | 172 |
| 363 | 20240313 | 131700 | 8057695300 | 196700 | 196700 | 196800 | 196700 | 59 |
| 364 | 20240313 | 131600 | 8046088500 | 196700 | 196800 | 196800 | 196700 | 87 |
| 365 | 20240313 | 131500 | 8028967200 | 196900 | 197100 | 197100 | 196800 | 107 |
| 366 | 20240313 | 131400 | 8007889200 | 197000 | 197100 | 197100 | 196800 | 99 |
| 367 | 20240313 | 131300 | 7988384500 | 197100 | 196800 | 197100 | 196700 | 615 |
| 368 | 20240313 | 131200 | 7867273600 | 196900 | 197400 | 197400 | 196900 | 385 |
| 369 | 20240313 | 131100 | 7791415800 | 197300 | 197300 | 197400 | 197300 | 81 |
| 370 | 20240313 | 131000 | 7775433400 | 197400 | 197300 | 197400 | 197300 | 61 |
| 371 | 20240313 | 130900 | 7763394700 | 197300 | 197400 | 197500 | 197300 | 38 |
| 372 | 20240313 | 130800 | 7755894100 | 197400 | 197300 | 197400 | 197300 | 168 |
| 373 | 20240313 | 130700 | 7722745800 | 197200 | 197300 | 197300 | 197200 | 34 |
| 374 | 20240313 | 130600 | 7716038900 | 197300 | 197200 | 197300 | 197200 | 93 |
| 375 | 20240313 | 130500 | 7697694000 | 197200 | 197200 | 197200 | 197200 | 1 |
| 376 | 20240313 | 130400 | 7697496800 | 197200 | 197200 | 197200 | 197200 | 186 |
| 377 | 20240313 | 130300 | 7660817600 | 197000 | 197200 | 197200 | 197000 | 56 |
| 378 | 20240313 | 130200 | 7649780200 | 197200 | 197200 | 197300 | 197200 | 53 |
| 379 | 20240313 | 130100 | 7639327100 | 197100 | 197300 | 197400 | 197000 | 78 |
| 380 | 20240313 | 130000 | 7623950200 | 197300 | 197400 | 197400 | 197000 | 22 |
| 381 | 20240313 | 125900 | 7619609800 | 197000 | 197400 | 197400 | 197000 | 292 |
| 382 | 20240313 | 125800 | 7562049700 | 197300 | 197100 | 197300 | 197100 | 50 |
| 383 | 20240313 | 125700 | 7552189500 | 197000 | 197100 | 197100 | 197000 | 43 |
| 384 | 20240313 | 125600 | 7543714300 | 197100 | 197100 | 197100 | 197100 | 0 |
| 385 | 20240313 | 125500 | 7543714300 | 197100 | 197100 | 197200 | 197100 | 50 |
| 386 | 20240313 | 125400 | 7533854500 | 197200 | 197000 | 197400 | 197000 | 160 |
| 387 | 20240313 | 125300 | 7502310500 | 197200 | 196700 | 197300 | 196700 | 366 |
| 388 | 20240313 | 125200 | 7430172300 | 196700 | 196700 | 196800 | 196700 | 40 |
| 389 | 20240313 | 125100 | 7422300700 | 196700 | 196800 | 196800 | 196700 | 44 |
| 390 | 20240313 | 125000 | 7413641600 | 196800 | 196800 | 196800 | 196800 | 31 |
| 391 | 20240313 | 124900 | 7407540800 | 196800 | 196800 | 196800 | 196800 | 16 |
| 392 | 20240313 | 124800 | 7404392000 | 196800 | 196800 | 196800 | 196800 | 24 |
| 393 | 20240313 | 124700 | 7399668800 | 196800 | 196900 | 196900 | 196800 | 33 |
| 394 | 20240313 | 124600 | 7393172100 | 196900 | 196800 | 196900 | 196800 | 22 |
| 395 | 20240313 | 124500 | 7388842400 | 196800 | 196700 | 196800 | 196700 | 22 |
| 396 | 20240313 | 124400 | 7384513000 | 196800 | 196800 | 196800 | 196800 | 31 |
| 397 | 20240313 | 124300 | 7378412200 | 196800 | 196600 | 196800 | 196600 | 58 |
| 398 | 20240313 | 124200 | 7366999600 | 196600 | 196700 | 196700 | 196600 | 58 |
| 399 | 20240313 | 124100 | 7355591100 | 196700 | 196600 | 196700 | 196600 | 19 |
| 400 | 20240313 | 124000 | 7351854600 | 196700 | 196600 | 196700 | 196600 | 23 |
| 401 | 20240313 | 123900 | 7347331800 | 196600 | 196600 | 196600 | 196600 | 21 |
| 402 | 20240313 | 123800 | 7343203200 | 196700 | 196600 | 196700 | 196600 | 16 |
| 403 | 20240313 | 123700 | 7340056700 | 196600 | 196500 | 196600 | 196500 | 81 |
| 404 | 20240313 | 123600 | 7324132200 | 196500 | 196500 | 196600 | 196500 | 11 |
| 405 | 20240313 | 123500 | 7321970500 | 196500 | 196600 | 196600 | 196500 | 2 |
| 406 | 20240313 | 123400 | 7321577400 | 196500 | 196600 | 196600 | 196500 | 69 |
| 407 | 20240313 | 123300 | 7308012100 | 196700 | 196700 | 196700 | 196700 | 7 |
| 408 | 20240313 | 123200 | 7306635200 | 196600 | 196600 | 196600 | 196600 | 42 |
| 409 | 20240313 | 123100 | 7298378000 | 196600 | 196600 | 196600 | 196600 | 1 |
| 410 | 20240313 | 123000 | 7298181400 | 196700 | 196300 | 196700 | 196300 | 322 |
| 411 | 20240313 | 122900 | 7234906400 | 196300 | 196400 | 196400 | 196300 | 16 |
| 412 | 20240313 | 122800 | 7231765500 | 196400 | 196500 | 196500 | 196400 | 83 |
| 413 | 20240313 | 122700 | 7215463800 | 196300 | 196400 | 196400 | 196300 | 86 |
| 414 | 20240313 | 122600 | 7198575700 | 196400 | 196400 | 196400 | 196400 | 1 |
| 415 | 20240313 | 122500 | 7198379300 | 196500 | 196400 | 196500 | 196400 | 108 |
| 416 | 20240313 | 122400 | 7177167900 | 196400 | 196400 | 196500 | 196400 | 30 |
| 417 | 20240313 | 122300 | 7171275800 | 196500 | 196500 | 196500 | 196400 | 103 |
| 418 | 20240313 | 122200 | 7151039600 | 196500 | 196500 | 196500 | 196500 | 5 |
| 419 | 20240313 | 122100 | 7150057100 | 196500 | 196500 | 196500 | 196500 | 12 |
| 420 | 20240313 | 122000 | 7147699100 | 196600 | 196400 | 196700 | 196400 | 214 |
| 421 | 20240313 | 121900 | 7105647500 | 196400 | 196300 | 196500 | 196300 | 87 |
| 422 | 20240313 | 121800 | 7088560100 | 196300 | 196300 | 196400 | 196300 | 72 |
| 423 | 20240313 | 121700 | 7074420500 | 196400 | 196300 | 196400 | 196300 | 113 |
| 424 | 20240313 | 121600 | 7052235700 | 196200 | 196300 | 196300 | 196200 | 40 |
| 425 | 20240313 | 121500 | 7044387000 | 196200 | 196400 | 196400 | 196200 | 68 |
| 426 | 20240313 | 121400 | 7031034800 | 196400 | 196600 | 196600 | 196400 | 83 |
| 427 | 20240313 | 121300 | 7014730600 | 196600 | 196600 | 196600 | 196500 | 22 |
| 428 | 20240313 | 121200 | 7010407400 | 196600 | 196500 | 196600 | 196500 | 82 |
| 429 | 20240313 | 121100 | 6994293400 | 196500 | 196600 | 196600 | 196500 | 53 |
| 430 | 20240313 | 121000 | 6983874100 | 196600 | 196600 | 196600 | 196600 | 12 |
| 431 | 20240313 | 120900 | 6981514900 | 196900 | 196600 | 197200 | 196600 | 279 |
| 432 | 20240313 | 120800 | 6926582700 | 196500 | 196600 | 196700 | 196500 | 33 |
| 433 | 20240313 | 120700 | 6920094200 | 196600 | 196500 | 196600 | 196500 | 64 |
| 434 | 20240313 | 120600 | 6907515900 | 196500 | 196500 | 196500 | 196500 | 11 |
| 435 | 20240313 | 120500 | 6905354400 | 196500 | 196600 | 196600 | 196300 | 192 |
| 436 | 20240313 | 120400 | 6867642000 | 196600 | 196700 | 196700 | 196600 | 34 |
| 437 | 20240313 | 120300 | 6860957400 | 196700 | 196800 | 196800 | 196700 | 52 |
| 438 | 20240313 | 120200 | 6850728500 | 196800 | 196600 | 196800 | 196600 | 30 |
| 439 | 20240313 | 120100 | 6844827700 | 196500 | 196700 | 196700 | 196500 | 77 |
| 440 | 20240313 | 120000 | 6829690700 | 196700 | 196800 | 196900 | 196600 | 352 |
| 441 | 20240313 | 115900 | 6760431700 | 196800 | 197000 | 197000 | 196800 | 86 |
| 442 | 20240313 | 115800 | 6743492500 | 197100 | 197200 | 197200 | 197100 | 231 |
| 443 | 20240313 | 115700 | 6697959200 | 197300 | 197200 | 197300 | 197200 | 25 |
| 444 | 20240313 | 115600 | 6693028900 | 197300 | 197300 | 197300 | 197300 | 7 |
| 445 | 20240313 | 115500 | 6691647800 | 197200 | 197100 | 197200 | 197100 | 45 |
| 446 | 20240313 | 115400 | 6682774200 | 197100 | 197400 | 197400 | 197100 | 193 |
| 447 | 20240313 | 115300 | 6644698600 | 197400 | 197500 | 197500 | 197400 | 100 |
| 448 | 20240313 | 115200 | 6624953900 | 197500 | 197900 | 197900 | 197500 | 373 |
| 449 | 20240313 | 115100 | 6551186800 | 197900 | 197900 | 197900 | 197800 | 29 |
| 450 | 20240313 | 115000 | 6545447800 | 197900 | 197800 | 197900 | 197800 | 51 |
| 451 | 20240313 | 114900 | 6535355700 | 197800 | 197800 | 197800 | 197800 | 1 |
| 452 | 20240313 | 114800 | 6535157900 | 197800 | 197900 | 197900 | 197800 | 10 |
| 453 | 20240313 | 114700 | 6533179000 | 197800 | 197800 | 197900 | 197800 | 34 |
| 454 | 20240313 | 114600 | 6526450700 | 197900 | 197800 | 197900 | 197800 | 31 |
| 455 | 20240313 | 114500 | 6520316800 | 197800 | 197900 | 197900 | 197800 | 105 |
| 456 | 20240313 | 114400 | 6499537600 | 197900 | 198000 | 198000 | 197900 | 10 |
| 457 | 20240313 | 114300 | 6497557700 | 198000 | 198000 | 198000 | 197900 | 59 |
| 458 | 20240313 | 114200 | 6485876300 | 197900 | 198000 | 198000 | 197900 | 17 |
| 459 | 20240313 | 114100 | 6482511700 | 197800 | 197900 | 197900 | 197800 | 115 |
| 460 | 20240313 | 114000 | 6459757100 | 198000 | 197900 | 198000 | 197900 | 18 |
| 461 | 20240313 | 113900 | 6456194300 | 198000 | 198000 | 198000 | 197900 | 122 |
| 462 | 20240313 | 113800 | 6432039300 | 198000 | 198100 | 198100 | 198000 | 45 |
| 463 | 20240313 | 113700 | 6423125200 | 198000 | 198300 | 198300 | 198000 | 245 |
| 464 | 20240313 | 113600 | 6374569800 | 198200 | 198500 | 198500 | 198200 | 143 |
| 465 | 20240313 | 113500 | 6346205000 | 198400 | 198400 | 198500 | 198400 | 23 |
| 466 | 20240313 | 113400 | 6341641000 | 198400 | 198400 | 198400 | 198400 | 6 |
| 467 | 20240313 | 113300 | 6340450600 | 198500 | 198500 | 198700 | 198400 | 75 |
| 468 | 20240313 | 113200 | 6325561300 | 198500 | 198600 | 198700 | 198500 | 35 |
| 469 | 20240313 | 113100 | 6318610200 | 198400 | 198400 | 198600 | 198300 | 324 |
| 470 | 20240313 | 113000 | 6254291300 | 198400 | 198400 | 198400 | 198300 | 60 |
| 471 | 20240313 | 112900 | 6242387400 | 198300 | 198500 | 198500 | 198300 | 223 |
| 472 | 20240313 | 112800 | 6198150300 | 198700 | 198500 | 198700 | 198500 | 13 |
| 473 | 20240313 | 112700 | 6195569600 | 198500 | 198700 | 198800 | 198500 | 478 |
| 474 | 20240313 | 112600 | 6100639500 | 198700 | 198700 | 198700 | 198700 | 35 |
| 475 | 20240313 | 112500 | 6093685000 | 198800 | 198800 | 198800 | 198700 | 41 |
| 476 | 20240313 | 112400 | 6085535700 | 198800 | 198500 | 198800 | 198500 | 258 |
| 477 | 20240313 | 112300 | 6034290500 | 198600 | 198300 | 198600 | 198300 | 218 |
| 478 | 20240313 | 112200 | 5991031300 | 198300 | 198200 | 198400 | 198200 | 333 |
| 479 | 20240313 | 112100 | 5925009400 | 198300 | 198200 | 198300 | 198100 | 261 |
| 480 | 20240313 | 112000 | 5873269500 | 198100 | 198000 | 198100 | 197800 | 368 |
| 481 | 20240313 | 111900 | 5800418200 | 198100 | 197800 | 198100 | 197800 | 45 |
| 482 | 20240313 | 111800 | 5791516300 | 197800 | 198100 | 198100 | 197800 | 227 |
| 483 | 20240313 | 111700 | 5746577700 | 198000 | 198100 | 198200 | 198000 | 71 |
| 484 | 20240313 | 111600 | 5732512700 | 198100 | 198000 | 198100 | 198000 | 40 |
| 485 | 20240313 | 111500 | 5724589000 | 198000 | 197800 | 198100 | 197800 | 151 |
| 486 | 20240313 | 111400 | 5694705400 | 198000 | 198100 | 198100 | 197700 | 367 |
| 487 | 20240313 | 111300 | 5622062400 | 198100 | 198100 | 198200 | 198100 | 183 |
| 488 | 20240313 | 111200 | 5585804500 | 198100 | 198300 | 198300 | 198100 | 123 |
| 489 | 20240313 | 111100 | 5561425300 | 198300 | 198300 | 198400 | 198200 | 253 |
| 490 | 20240313 | 111000 | 5511262500 | 198100 | 198100 | 198300 | 198100 | 121 |
| 491 | 20240313 | 110900 | 5487283900 | 198100 | 197800 | 198100 | 197800 | 90 |
| 492 | 20240313 | 110800 | 5469460300 | 197800 | 198000 | 198000 | 197500 | 464 |
| 493 | 20240313 | 110700 | 5377656800 | 198000 | 198200 | 198200 | 197900 | 302 |
| 494 | 20240313 | 110600 | 5317836800 | 198200 | 198500 | 198500 | 198100 | 356 |
| 495 | 20240313 | 110500 | 5247245600 | 198600 | 198200 | 198600 | 198200 | 295 |
| 496 | 20240313 | 110400 | 5188692500 | 198200 | 197800 | 198300 | 197800 | 451 |
| 497 | 20240313 | 110300 | 5099396400 | 197800 | 197800 | 197800 | 197700 | 100 |
| 498 | 20240313 | 110200 | 5079616600 | 197700 | 197700 | 197800 | 197600 | 55 |
| 499 | 20240313 | 110100 | 5068742700 | 197600 | 197700 | 197800 | 197600 | 169 |
| 500 | 20240313 | 110000 | 5035321200 | 197700 | 197400 | 197700 | 197400 | 227 |
| 501 | 20240313 | 105900 | 4990480700 | 197400 | 196800 | 197500 | 196800 | 1001 |
| 502 | 20240313 | 105800 | 4793078100 | 196800 | 197000 | 197000 | 196800 | 52 |
| 503 | 20240313 | 105700 | 4782834300 | 197000 | 196900 | 197000 | 196800 | 180 |
| 504 | 20240313 | 105600 | 4747390300 | 196700 | 196600 | 197000 | 196600 | 152 |
| 505 | 20240313 | 105500 | 4717484500 | 196500 | 196900 | 196900 | 196500 | 212 |
| 506 | 20240313 | 105400 | 4675781900 | 196900 | 196900 | 197000 | 196800 | 318 |
| 507 | 20240313 | 105300 | 4613152100 | 196800 | 196800 | 196900 | 196800 | 220 |
| 508 | 20240313 | 105200 | 4569836300 | 196800 | 196700 | 196800 | 196600 | 340 |
| 509 | 20240313 | 105100 | 4502948800 | 196600 | 196500 | 196600 | 196500 | 72 |
| 510 | 20240313 | 105000 | 4488794700 | 196600 | 196500 | 196600 | 196400 | 155 |
| 511 | 20240313 | 104900 | 4458335100 | 196400 | 196300 | 196400 | 196300 | 29 |
| 512 | 20240313 | 104800 | 4452640800 | 196000 | 196000 | 196500 | 196000 | 555 |
| 513 | 20240313 | 104700 | 4343701100 | 196000 | 195900 | 196400 | 195900 | 2839 |
| 514 | 20240313 | 104600 | 3787217500 | 195900 | 195900 | 196000 | 195900 | 31 |
| 515 | 20240313 | 104500 | 3781144000 | 195900 | 196000 | 196100 | 195900 | 225 |
| 516 | 20240313 | 104400 | 3737047000 | 196000 | 196100 | 196100 | 196000 | 18 |
| 517 | 20240313 | 104300 | 3733518400 | 196000 | 196100 | 196100 | 196000 | 96 |
| 518 | 20240313 | 104200 | 3714698300 | 196100 | 196200 | 196300 | 196000 | 140 |
| 519 | 20240313 | 104100 | 3687247100 | 196200 | 196000 | 196200 | 195900 | 224 |
| 520 | 20240313 | 104000 | 3643325400 | 195900 | 196000 | 196000 | 195900 | 23 |
| 521 | 20240313 | 103900 | 3638819300 | 195900 | 195900 | 195900 | 195900 | 31 |
| 522 | 20240313 | 103800 | 3632746400 | 195900 | 195900 | 195900 | 195800 | 44 |
| 523 | 20240313 | 103700 | 3624126900 | 196000 | 195700 | 196000 | 195700 | 153 |
| 524 | 20240313 | 103600 | 3594164400 | 195700 | 196000 | 196000 | 195700 | 106 |
| 525 | 20240313 | 103500 | 3573410700 | 196000 | 196200 | 196200 | 196000 | 56 |
| 526 | 20240313 | 103400 | 3562432000 | 196200 | 196200 | 196200 | 196200 | 58 |
| 527 | 20240313 | 103300 | 3551052400 | 196000 | 196400 | 196500 | 196000 | 219 |
| 528 | 20240313 | 103200 | 3508068400 | 196400 | 196400 | 196400 | 196400 | 61 |
| 529 | 20240313 | 103100 | 3496088000 | 196400 | 196500 | 196700 | 196400 | 144 |
| 530 | 20240313 | 103000 | 3467785500 | 196400 | 196400 | 196800 | 196400 | 969 |
| 531 | 20240313 | 102900 | 3277250600 | 196300 | 196300 | 196400 | 196300 | 136 |
| 532 | 20240313 | 102800 | 3250547200 | 196300 | 196300 | 196300 | 196300 | 43 |
| 533 | 20240313 | 102700 | 3242106300 | 196300 | 196300 | 196300 | 196200 | 36 |
| 534 | 20240313 | 102600 | 3235039600 | 196300 | 196000 | 196400 | 196000 | 142 |
| 535 | 20240313 | 102500 | 3207177400 | 196000 | 196000 | 196000 | 195900 | 45 |
| 536 | 20240313 | 102400 | 3198359400 | 196000 | 195900 | 196200 | 195900 | 101 |
| 537 | 20240313 | 102300 | 3178564100 | 196000 | 196300 | 196300 | 196000 | 137 |
| 538 | 20240313 | 102200 | 3151691600 | 196200 | 196100 | 196300 | 196000 | 100 |
| 539 | 20240313 | 102100 | 3132074300 | 196000 | 195800 | 196000 | 195800 | 56 |
| 540 | 20240313 | 102000 | 3121104100 | 195800 | 196300 | 196300 | 195800 | 189 |
| 541 | 20240313 | 101900 | 3084041400 | 196200 | 195800 | 196300 | 195800 | 323 |
| 542 | 20240313 | 101800 | 3020737500 | 195700 | 195500 | 195700 | 195500 | 71 |
| 543 | 20240313 | 101700 | 3006848400 | 195500 | 195500 | 195600 | 195400 | 53 |
| 544 | 20240313 | 101600 | 2996487300 | 195500 | 195600 | 195600 | 195500 | 84 |
| 545 | 20240313 | 101500 | 2980057400 | 195700 | 195600 | 195700 | 195600 | 22 |
| 546 | 20240313 | 101400 | 2975754000 | 195600 | 195600 | 195600 | 195600 | 27 |
| 547 | 20240313 | 101300 | 2970472800 | 195600 | 195700 | 195800 | 195500 | 62 |
| 548 | 20240313 | 101200 | 2958342300 | 195700 | 195700 | 195900 | 195600 | 35 |
| 549 | 20240313 | 101100 | 2951489900 | 195800 | 195700 | 195900 | 195700 | 73 |
| 550 | 20240313 | 101000 | 2937196400 | 195600 | 195700 | 195800 | 195500 | 69 |
| 551 | 20240313 | 100900 | 2923694700 | 195700 | 195700 | 195700 | 195700 | 89 |
| 552 | 20240313 | 100800 | 2906277400 | 195600 | 195500 | 195700 | 195500 | 42 |
| 553 | 20240313 | 100700 | 2898063800 | 195500 | 195700 | 195700 | 195500 | 31 |
| 554 | 20240313 | 100600 | 2892001100 | 195700 | 195500 | 195800 | 195500 | 24 |
| 555 | 20240313 | 100500 | 2887304500 | 195500 | 195800 | 195800 | 195500 | 28 |
| 556 | 20240313 | 100400 | 2881822500 | 195900 | 195300 | 196000 | 195300 | 109 |
| 557 | 20240313 | 100300 | 2860499800 | 195200 | 195600 | 195900 | 195200 | 479 |
| 558 | 20240313 | 100200 | 2766773300 | 195600 | 195600 | 195700 | 195600 | 80 |
| 559 | 20240313 | 100100 | 2751118800 | 195600 | 195500 | 196000 | 195500 | 177 |
| 560 | 20240313 | 100000 | 2716468700 | 195500 | 195400 | 195600 | 195400 | 97 |
| 561 | 20240313 | 095900 | 2697504400 | 195500 | 195400 | 195500 | 195400 | 40 |
| 562 | 20240313 | 095800 | 2689685900 | 195400 | 195300 | 195400 | 195300 | 57 |
| 563 | 20240313 | 095700 | 2678550000 | 195300 | 195400 | 195400 | 195300 | 157 |
| 564 | 20240313 | 095600 | 2647873100 | 195400 | 195500 | 195500 | 195400 | 47 |
| 565 | 20240313 | 095500 | 2638686500 | 195500 | 195500 | 195500 | 195400 | 35 |
| 566 | 20240313 | 095400 | 2631844600 | 195400 | 195500 | 195500 | 195400 | 23 |
| 567 | 20240313 | 095300 | 2627349800 | 195500 | 195500 | 195500 | 195400 | 59 |
| 568 | 20240313 | 095200 | 2615815400 | 195500 | 195500 | 195500 | 195400 | 60 |
| 569 | 20240313 | 095100 | 2604085500 | 195500 | 195400 | 195500 | 195400 | 31 |
| 570 | 20240313 | 095000 | 2598026800 | 195400 | 195500 | 195500 | 195300 | 74 |
| 571 | 20240313 | 094900 | 2583567600 | 195200 | 195500 | 195500 | 195200 | 114 |
| 572 | 20240313 | 094800 | 2561298300 | 195500 | 195400 | 195500 | 195400 | 64 |
| 573 | 20240313 | 094700 | 2548791900 | 195400 | 195200 | 195400 | 195100 | 86 |
| 574 | 20240313 | 094600 | 2531995900 | 195200 | 195000 | 195200 | 195000 | 120 |
| 575 | 20240313 | 094500 | 2508583300 | 195100 | 195000 | 195100 | 195000 | 85 |
| 576 | 20240313 | 094400 | 2492007800 | 195000 | 195000 | 195100 | 194900 | 53 |
| 577 | 20240313 | 094300 | 2481674200 | 195000 | 195000 | 195000 | 194900 | 142 |
| 578 | 20240313 | 094200 | 2453986500 | 195000 | 195000 | 195200 | 194900 | 201 |
| 579 | 20240313 | 094100 | 2414776200 | 195000 | 195200 | 195400 | 194900 | 139 |
| 580 | 20240313 | 094000 | 2387664800 | 195400 | 194800 | 195400 | 194800 | 319 |
| 581 | 20240313 | 093900 | 2325431000 | 194900 | 194700 | 194900 | 194700 | 244 |
| 582 | 20240313 | 093800 | 2277904900 | 194700 | 195100 | 195100 | 194600 | 1185 |
| 583 | 20240313 | 093700 | 2047078400 | 195100 | 195100 | 195100 | 195000 | 51 |
| 584 | 20240313 | 093600 | 2037129700 | 195000 | 195000 | 195100 | 194900 | 139 |
| 585 | 20240313 | 093500 | 2010023000 | 195100 | 195100 | 195100 | 195000 | 38 |
| 586 | 20240313 | 093400 | 2002611200 | 195000 | 195300 | 195400 | 195000 | 179 |
| 587 | 20240313 | 093300 | 1967674200 | 195400 | 195000 | 195400 | 195000 | 302 |
| 588 | 20240313 | 093200 | 1908727200 | 195000 | 195100 | 195100 | 195000 | 521 |
| 589 | 20240313 | 093100 | 1807110400 | 195200 | 195200 | 195300 | 195100 | 117 |
| 590 | 20240313 | 093000 | 1784272700 | 195200 | 195400 | 195400 | 195100 | 195 |
| 591 | 20240313 | 092900 | 1746202400 | 195300 | 195300 | 195500 | 195300 | 239 |
| 592 | 20240313 | 092800 | 1699507500 | 195400 | 195600 | 195800 | 195400 | 334 |
| 593 | 20240313 | 092700 | 1634181500 | 195500 | 195700 | 195800 | 195500 | 41 |
| 594 | 20240313 | 092600 | 1626160000 | 195800 | 195400 | 195800 | 195400 | 88 |
| 595 | 20240313 | 092500 | 1608951400 | 195500 | 195900 | 195900 | 195400 | 159 |
| 596 | 20240313 | 092400 | 1577860600 | 195800 | 195900 | 196100 | 195700 | 154 |
| 597 | 20240313 | 092300 | 1547690800 | 195900 | 195700 | 195900 | 195700 | 66 |
| 598 | 20240313 | 092200 | 1534766800 | 195700 | 195400 | 195800 | 195400 | 307 |
| 599 | 20240313 | 092100 | 1474728600 | 195500 | 195000 | 195500 | 194900 | 435 |
| 600 | 20240313 | 092000 | 1389867900 | 195000 | 194900 | 195100 | 194900 | 149 |
| 601 | 20240313 | 091900 | 1360817500 | 195000 | 195000 | 195100 | 194900 | 269 |
| 602 | 20240313 | 091800 | 1308367100 | 195000 | 194900 | 195200 | 194700 | 202 |
| 603 | 20240313 | 091700 | 1269009100 | 194900 | 195300 | 195400 | 194700 | 1330 |
| 604 | 20240313 | 091600 | 1009649500 | 195300 | 195500 | 195500 | 195300 | 54 |
| 605 | 20240313 | 091500 | 999102400 | 195600 | 195400 | 195600 | 195300 | 110 |
| 606 | 20240313 | 091400 | 977609700 | 195400 | 195700 | 195800 | 195400 | 357 |
| 607 | 20240313 | 091300 | 907794500 | 195800 | 195800 | 195900 | 195800 | 35 |
| 608 | 20240313 | 091200 | 900941300 | 195900 | 195900 | 195900 | 195700 | 82 |
| 609 | 20240313 | 091100 | 884881400 | 195900 | 195400 | 195900 | 195400 | 210 |
| 610 | 20240313 | 091000 | 843759700 | 195600 | 195300 | 195600 | 195300 | 88 |
| 611 | 20240313 | 090900 | 826572800 | 195300 | 195600 | 195600 | 195300 | 348 |
| 612 | 20240313 | 090800 | 758582500 | 195900 | 195400 | 195900 | 195300 | 465 |
| 613 | 20240313 | 090700 | 667719400 | 195400 | 195800 | 195800 | 195300 | 175 |
| 614 | 20240313 | 090600 | 633495500 | 195800 | 195300 | 196200 | 195300 | 419 |
| 615 | 20240313 | 090500 | 551526900 | 195300 | 195400 | 195400 | 195200 | 277 |
| 616 | 20240313 | 090400 | 497433700 | 195300 | 195300 | 195700 | 195200 | 153 |
| 617 | 20240313 | 090300 | 467543200 | 195300 | 195700 | 195800 | 195200 | 271 |
| 618 | 20240313 | 090200 | 414568800 | 195800 | 195800 | 196300 | 195700 | 209 |
| 619 | 20240313 | 090100 | 373605700 | 195800 | 195900 | 196000 | 194800 | 1085 |
| 620 | 20240313 | 090000 | 161573500 | 196000 | 196300 | 196600 | 196000 | 823 |