34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 193800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 2358 |
| 3 | 20240215 | 193700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20240215 | 193600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20240215 | 193500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20240215 | 193400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20240215 | 193300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20240215 | 193200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20240215 | 193100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20240215 | 193000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20240215 | 192900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20240215 | 192800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20240215 | 192700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20240215 | 192600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20240215 | 192500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20240215 | 192400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20240215 | 192300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20240215 | 192200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20240215 | 192100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20240215 | 192000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20240215 | 191900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20240215 | 191800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20240215 | 191700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20240215 | 191600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20240215 | 191500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20240215 | 191400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20240215 | 191300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20240215 | 191200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20240215 | 191100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20240215 | 191000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20240215 | 190900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20240215 | 190800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 2358 |
| 33 | 20240215 | 190700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20240215 | 190600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20240215 | 190500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20240215 | 190400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20240215 | 190300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20240215 | 190200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20240215 | 190100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20240215 | 190000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20240215 | 185900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20240215 | 185800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20240215 | 185700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20240215 | 185600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20240215 | 185500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20240215 | 185400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20240215 | 185300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20240215 | 185200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20240215 | 185100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20240215 | 185000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20240215 | 184900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20240215 | 184800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20240215 | 184700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20240215 | 184600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20240215 | 184500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20240215 | 184400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20240215 | 184300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20240215 | 184200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20240215 | 184100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20240215 | 184000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20240215 | 183900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20240215 | 183800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 2358 |
| 63 | 20240215 | 183700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20240215 | 183600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20240215 | 183500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20240215 | 183400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20240215 | 183300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20240215 | 183200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20240215 | 183100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20240215 | 183000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20240215 | 182900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20240215 | 182800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20240215 | 182700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20240215 | 182600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20240215 | 182500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20240215 | 182400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20240215 | 182300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20240215 | 182200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20240215 | 182100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20240215 | 182000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20240215 | 181900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20240215 | 181800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20240215 | 181700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20240215 | 181600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20240215 | 181500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20240215 | 181400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20240215 | 181300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20240215 | 181200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20240215 | 181100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20240215 | 181000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20240215 | 180900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20240215 | 180800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 2358 |
| 93 | 20240215 | 180700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20240215 | 180600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20240215 | 180500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20240215 | 180400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20240215 | 180300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20240215 | 180200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20240215 | 180100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20240215 | 180000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20240215 | 175900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20240215 | 175800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20240215 | 175700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20240215 | 175600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20240215 | 175500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20240215 | 175400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20240215 | 175300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20240215 | 175200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20240215 | 175100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20240215 | 175000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20240215 | 174900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20240215 | 174800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20240215 | 174700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20240215 | 174600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20240215 | 174500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20240215 | 174400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20240215 | 174300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20240215 | 174200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20240215 | 174100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20240215 | 174000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20240215 | 173900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20240215 | 173800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 2358 |
| 123 | 20240215 | 173700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20240215 | 173600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20240215 | 173500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20240215 | 173400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20240215 | 173300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20240215 | 173200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20240215 | 173100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20240215 | 173000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20240215 | 172900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20240215 | 172800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20240215 | 172700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20240215 | 172600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20240215 | 172500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20240215 | 172400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20240215 | 172300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20240215 | 172200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20240215 | 172100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20240215 | 172000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20240215 | 171900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20240215 | 171800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20240215 | 171700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20240215 | 171600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20240215 | 171500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20240215 | 171400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20240215 | 171300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20240215 | 171200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20240215 | 171100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20240215 | 171000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20240215 | 170900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20240215 | 170800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 2358 |
| 153 | 20240215 | 170700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20240215 | 170600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20240215 | 170500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20240215 | 170400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20240215 | 170300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20240215 | 170200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20240215 | 170100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20240215 | 170000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20240215 | 165900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20240215 | 165800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20240215 | 165700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20240215 | 165600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20240215 | 165500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20240215 | 165400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20240215 | 165300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20240215 | 165200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20240215 | 165100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20240215 | 165000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20240215 | 164900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20240215 | 164800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20240215 | 164700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20240215 | 164600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20240215 | 164500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20240215 | 164400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20240215 | 164300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20240215 | 164200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20240215 | 164100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20240215 | 164000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20240215 | 163900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20240215 | 163800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 2358 |
| 183 | 20240215 | 163700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20240215 | 163600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20240215 | 163500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20240215 | 163400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20240215 | 163300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20240215 | 163200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20240215 | 163100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20240215 | 163000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20240215 | 162900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20240215 | 162800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20240215 | 162700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20240215 | 162600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20240215 | 162500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20240215 | 162400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20240215 | 162300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20240215 | 162200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20240215 | 162100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20240215 | 162000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20240215 | 161900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20240215 | 161800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20240215 | 161700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20240215 | 161600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20240215 | 161500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20240215 | 161400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20240215 | 161300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20240215 | 161200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20240215 | 161100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20240215 | 161000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20240215 | 160900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20240215 | 160800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 2358 |
| 213 | 20240215 | 160700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20240215 | 160600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20240215 | 160500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20240215 | 160400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20240215 | 160300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20240215 | 160200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20240215 | 160100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20240215 | 160000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20240215 | 155900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20240215 | 155800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20240215 | 155700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20240215 | 155600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20240215 | 155500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20240215 | 155400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20240215 | 155300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20240215 | 155200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20240215 | 155100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20240215 | 155000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20240215 | 154900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20240215 | 154800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20240215 | 154700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20240215 | 154600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20240215 | 154500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20240215 | 154400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20240215 | 154300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20240215 | 154200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20240215 | 154100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20240215 | 154000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20240215 | 153900 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 242 | 20240215 | 153800 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 2358 |
| 243 | 20240215 | 153700 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 244 | 20240215 | 153600 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 245 | 20240215 | 153500 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 246 | 20240215 | 153400 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 247 | 20240215 | 153300 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 248 | 20240215 | 153200 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 249 | 20240215 | 153100 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 250 | 20240215 | 153000 | 7961970850 | 38100 | 38100 | 38100 | 38100 | 2358 |
| 251 | 20240215 | 152900 | 7872131050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 252 | 20240215 | 152800 | 7872131050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 253 | 20240215 | 152700 | 7872131050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 254 | 20240215 | 152600 | 7872131050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 255 | 20240215 | 152500 | 7872131050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 256 | 20240215 | 152400 | 7872131050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 257 | 20240215 | 152300 | 7872131050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 258 | 20240215 | 152200 | 7872131050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 259 | 20240215 | 152100 | 7872131050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 260 | 20240215 | 152000 | 7872131050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 261 | 20240215 | 151900 | 7872131050 | 38050 | 38050 | 38100 | 38000 | 324 |
| 262 | 20240215 | 151800 | 7859802850 | 38050 | 38050 | 38100 | 38050 | 558 |
| 263 | 20240215 | 151700 | 7838570700 | 38050 | 38050 | 38100 | 38050 | 423 |
| 264 | 20240215 | 151600 | 7822474050 | 38050 | 38000 | 38050 | 38000 | 43 |
| 265 | 20240215 | 151500 | 7820839200 | 38000 | 38050 | 38050 | 38000 | 488 |
| 266 | 20240215 | 151400 | 7802273300 | 38050 | 38000 | 38050 | 38000 | 158 |
| 267 | 20240215 | 151300 | 7796264750 | 38050 | 38050 | 38100 | 38050 | 319 |
| 268 | 20240215 | 151200 | 7784126650 | 38100 | 38050 | 38100 | 38000 | 135 |
| 269 | 20240215 | 151100 | 7778992100 | 38050 | 38050 | 38050 | 38000 | 376 |
| 270 | 20240215 | 151000 | 7764702850 | 38050 | 38000 | 38050 | 38000 | 561 |
| 271 | 20240215 | 150900 | 7743380900 | 38050 | 38050 | 38100 | 38050 | 266 |
| 272 | 20240215 | 150800 | 7733259400 | 38050 | 38050 | 38100 | 38050 | 208 |
| 273 | 20240215 | 150700 | 7725344950 | 38050 | 38100 | 38100 | 38050 | 916 |
| 274 | 20240215 | 150600 | 7690490900 | 38100 | 38050 | 38100 | 38050 | 175 |
| 275 | 20240215 | 150500 | 7683826000 | 38050 | 38100 | 38100 | 38050 | 477 |
| 276 | 20240215 | 150400 | 7665669750 | 38100 | 38050 | 38100 | 38050 | 214 |
| 277 | 20240215 | 150300 | 7657518950 | 38100 | 38100 | 38100 | 38050 | 308 |
| 278 | 20240215 | 150200 | 7645793900 | 38100 | 38100 | 38150 | 38100 | 564 |
| 279 | 20240215 | 150100 | 7624302500 | 38100 | 38100 | 38150 | 38100 | 886 |
| 280 | 20240215 | 150000 | 7590540600 | 38100 | 38150 | 38150 | 38100 | 417 |
| 281 | 20240215 | 145900 | 7574648000 | 38100 | 38100 | 38100 | 38100 | 38 |
| 282 | 20240215 | 145800 | 7573200200 | 38100 | 38150 | 38200 | 38100 | 914 |
| 283 | 20240215 | 145700 | 7538333650 | 38150 | 38200 | 38200 | 38150 | 1110 |
| 284 | 20240215 | 145600 | 7495967800 | 38200 | 38150 | 38200 | 38150 | 1286 |
| 285 | 20240215 | 145500 | 7446897650 | 38150 | 38100 | 38150 | 38100 | 355 |
| 286 | 20240215 | 145400 | 7433365150 | 38150 | 38150 | 38150 | 38100 | 830 |
| 287 | 20240215 | 145300 | 7401727200 | 38100 | 37950 | 38150 | 37900 | 1428 |
| 288 | 20240215 | 145200 | 7347384000 | 37950 | 38000 | 38000 | 37950 | 1060 |
| 289 | 20240215 | 145100 | 7307156650 | 38000 | 37950 | 38000 | 37950 | 314 |
| 290 | 20240215 | 145000 | 7295235700 | 37950 | 38000 | 38000 | 37950 | 348 |
| 291 | 20240215 | 144900 | 7282013000 | 38000 | 38050 | 38050 | 38000 | 278 |
| 292 | 20240215 | 144800 | 7271444400 | 38000 | 37900 | 38000 | 37900 | 702 |
| 293 | 20240215 | 144700 | 7244795450 | 37900 | 38000 | 38000 | 37900 | 442 |
| 294 | 20240215 | 144600 | 7228004800 | 38000 | 38000 | 38000 | 38000 | 297 |
| 295 | 20240215 | 144500 | 7216718800 | 38000 | 37950 | 38000 | 37900 | 929 |
| 296 | 20240215 | 144400 | 7181502500 | 37950 | 37950 | 37950 | 37950 | 166 |
| 297 | 20240215 | 144300 | 7175202800 | 37900 | 38000 | 38000 | 37900 | 658 |
| 298 | 20240215 | 144200 | 7150246950 | 38000 | 38000 | 38000 | 37950 | 117 |
| 299 | 20240215 | 144100 | 7145802250 | 38000 | 37950 | 38000 | 37950 | 522 |
| 300 | 20240215 | 144000 | 7125987850 | 37950 | 37950 | 38000 | 37950 | 132 |
| 301 | 20240215 | 143900 | 7120975400 | 38000 | 38000 | 38000 | 37950 | 271 |
| 302 | 20240215 | 143800 | 7110680450 | 38000 | 38050 | 38050 | 38000 | 38 |
| 303 | 20240215 | 143700 | 7109235200 | 38050 | 38000 | 38050 | 37950 | 1141 |
| 304 | 20240215 | 143600 | 7065890500 | 38050 | 37950 | 38050 | 37950 | 254 |
| 305 | 20240215 | 143500 | 7056238350 | 37950 | 37950 | 38000 | 37950 | 819 |
| 306 | 20240215 | 143400 | 7025154250 | 37950 | 37950 | 38000 | 37950 | 329 |
| 307 | 20240215 | 143300 | 7012665150 | 37950 | 38050 | 38050 | 37950 | 596 |
| 308 | 20240215 | 143200 | 6990022100 | 38100 | 38050 | 38100 | 38050 | 101 |
| 309 | 20240215 | 143100 | 6986179000 | 38000 | 38000 | 38000 | 38000 | 175 |
| 310 | 20240215 | 143000 | 6979529000 | 38000 | 38000 | 38000 | 37950 | 240 |
| 311 | 20240215 | 142900 | 6970409100 | 38000 | 38050 | 38050 | 38000 | 741 |
| 312 | 20240215 | 142800 | 6942217250 | 38050 | 38000 | 38050 | 38000 | 311 |
| 313 | 20240215 | 142700 | 6930399100 | 38050 | 37900 | 38050 | 37900 | 151 |
| 314 | 20240215 | 142600 | 6924662100 | 37900 | 37900 | 37900 | 37900 | 395 |
| 315 | 20240215 | 142500 | 6909691600 | 37900 | 37950 | 37950 | 37850 | 538 |
| 316 | 20240215 | 142400 | 6889314400 | 37950 | 38000 | 38000 | 37950 | 719 |
| 317 | 20240215 | 142300 | 6862026500 | 37950 | 37900 | 37950 | 37900 | 287 |
| 318 | 20240215 | 142200 | 6851142500 | 37900 | 37900 | 37900 | 37900 | 137 |
| 319 | 20240215 | 142100 | 6845950200 | 37950 | 37850 | 37950 | 37850 | 317 |
| 320 | 20240215 | 142000 | 6833940200 | 37850 | 37900 | 37900 | 37850 | 741 |
| 321 | 20240215 | 141900 | 6805888400 | 37900 | 37950 | 37950 | 37900 | 213 |
| 322 | 20240215 | 141800 | 6797815500 | 37950 | 37900 | 37950 | 37900 | 160 |
| 323 | 20240215 | 141700 | 6791748250 | 37900 | 37900 | 37900 | 37900 | 502 |
| 324 | 20240215 | 141600 | 6772722450 | 37900 | 37850 | 37900 | 37800 | 178 |
| 325 | 20240215 | 141500 | 6765987350 | 37850 | 37950 | 38000 | 37850 | 1162 |
| 326 | 20240215 | 141400 | 6721913550 | 37950 | 37900 | 37950 | 37900 | 104 |
| 327 | 20240215 | 141300 | 6717966850 | 37950 | 38000 | 38000 | 37900 | 192 |
| 328 | 20240215 | 141200 | 6710678950 | 38000 | 38000 | 38050 | 38000 | 171 |
| 329 | 20240215 | 141100 | 6704180800 | 38000 | 38000 | 38000 | 37950 | 258 |
| 330 | 20240215 | 141000 | 6694376900 | 38000 | 38000 | 38000 | 38000 | 284 |
| 331 | 20240215 | 140900 | 6683584900 | 38000 | 38000 | 38000 | 38000 | 244 |
| 332 | 20240215 | 140800 | 6674312900 | 38000 | 37950 | 38050 | 37950 | 354 |
| 333 | 20240215 | 140700 | 6660863100 | 37900 | 37900 | 37950 | 37900 | 280 |
| 334 | 20240215 | 140600 | 6650251050 | 37900 | 37850 | 37900 | 37800 | 428 |
| 335 | 20240215 | 140500 | 6634049150 | 37800 | 38000 | 38000 | 37800 | 584 |
| 336 | 20240215 | 140400 | 6611937800 | 38000 | 37900 | 38000 | 37900 | 666 |
| 337 | 20240215 | 140300 | 6586665100 | 37900 | 37800 | 37900 | 37800 | 438 |
| 338 | 20240215 | 140200 | 6570086850 | 37800 | 37900 | 37900 | 37800 | 259 |
| 339 | 20240215 | 140100 | 6560285850 | 37850 | 37800 | 37850 | 37800 | 164 |
| 340 | 20240215 | 140000 | 6554086400 | 37750 | 37850 | 37850 | 37750 | 248 |
| 341 | 20240215 | 135900 | 6544713800 | 37850 | 37800 | 37850 | 37800 | 541 |
| 342 | 20240215 | 135800 | 6524263500 | 37850 | 37900 | 37950 | 37850 | 241 |
| 343 | 20240215 | 135700 | 6515135900 | 37900 | 37850 | 37900 | 37800 | 166 |
| 344 | 20240215 | 135600 | 6508853950 | 37900 | 37800 | 37900 | 37800 | 325 |
| 345 | 20240215 | 135500 | 6496566450 | 37800 | 37900 | 37900 | 37800 | 580 |
| 346 | 20240215 | 135400 | 6474616450 | 37900 | 37950 | 37950 | 37900 | 362 |
| 347 | 20240215 | 135300 | 6460895150 | 37950 | 38000 | 38000 | 37950 | 148 |
| 348 | 20240215 | 135200 | 6455272150 | 38000 | 38000 | 38000 | 37950 | 312 |
| 349 | 20240215 | 135100 | 6443421500 | 38000 | 38000 | 38000 | 37950 | 356 |
| 350 | 20240215 | 135000 | 6429898700 | 38000 | 37950 | 38000 | 37950 | 90 |
| 351 | 20240215 | 134900 | 6426478750 | 37950 | 38000 | 38050 | 37950 | 194 |
| 352 | 20240215 | 134800 | 6419108050 | 38000 | 38000 | 38050 | 38000 | 306 |
| 353 | 20240215 | 134700 | 6407479900 | 38000 | 38000 | 38000 | 38000 | 776 |
| 354 | 20240215 | 134600 | 6377991900 | 38100 | 38000 | 38100 | 38000 | 84 |
| 355 | 20240215 | 134500 | 6374799700 | 38000 | 38100 | 38100 | 38000 | 1063 |
| 356 | 20240215 | 134400 | 6334378150 | 38100 | 38100 | 38100 | 38050 | 312 |
| 357 | 20240215 | 134300 | 6322493350 | 38100 | 38100 | 38100 | 38050 | 382 |
| 358 | 20240215 | 134200 | 6307949350 | 38100 | 38050 | 38100 | 38050 | 33 |
| 359 | 20240215 | 134100 | 6306692300 | 38050 | 38100 | 38100 | 38050 | 226 |
| 360 | 20240215 | 134000 | 6298086000 | 38150 | 38050 | 38150 | 38050 | 46 |
| 361 | 20240215 | 133900 | 6296335100 | 38050 | 38000 | 38100 | 38000 | 726 |
| 362 | 20240215 | 133800 | 6268723800 | 38000 | 38050 | 38050 | 38000 | 383 |
| 363 | 20240215 | 133700 | 6254169100 | 38050 | 38000 | 38050 | 37950 | 356 |
| 364 | 20240215 | 133600 | 6240640150 | 37900 | 38000 | 38100 | 37900 | 1336 |
| 365 | 20240215 | 133500 | 6189882450 | 38050 | 38050 | 38100 | 38000 | 928 |
| 366 | 20240215 | 133400 | 6154601500 | 38100 | 38150 | 38150 | 38050 | 1064 |
| 367 | 20240215 | 133300 | 6114069450 | 38200 | 38150 | 38200 | 38150 | 294 |
| 368 | 20240215 | 133200 | 6102845950 | 38150 | 38150 | 38200 | 38100 | 313 |
| 369 | 20240215 | 133100 | 6090904750 | 38150 | 38100 | 38150 | 38100 | 385 |
| 370 | 20240215 | 133000 | 6076223100 | 38100 | 38100 | 38100 | 38050 | 1004 |
| 371 | 20240215 | 132900 | 6037998050 | 38050 | 38100 | 38100 | 38050 | 501 |
| 372 | 20240215 | 132800 | 6018933800 | 38100 | 38150 | 38150 | 38050 | 516 |
| 373 | 20240215 | 132700 | 5999273400 | 38100 | 38150 | 38150 | 38050 | 847 |
| 374 | 20240215 | 132600 | 5967008950 | 38100 | 38150 | 38250 | 38100 | 903 |
| 375 | 20240215 | 132500 | 5932535850 | 38150 | 38300 | 38350 | 38150 | 2573 |
| 376 | 20240215 | 132400 | 5834109500 | 38350 | 38300 | 38350 | 38300 | 555 |
| 377 | 20240215 | 132300 | 5812841400 | 38300 | 38350 | 38350 | 38300 | 1045 |
| 378 | 20240215 | 132200 | 5772798200 | 38350 | 38500 | 38500 | 38300 | 1700 |
| 379 | 20240215 | 132100 | 5707509600 | 38500 | 38450 | 38600 | 38450 | 1228 |
| 380 | 20240215 | 132000 | 5660219500 | 38450 | 38550 | 38550 | 38450 | 989 |
| 381 | 20240215 | 131900 | 5622141000 | 38500 | 38600 | 38600 | 38450 | 4872 |
| 382 | 20240215 | 131800 | 5434547900 | 38600 | 38500 | 38750 | 38450 | 10707 |
| 383 | 20240215 | 131700 | 5021408950 | 38500 | 37900 | 38650 | 37900 | 18366 |
| 384 | 20240215 | 131600 | 4315736250 | 37850 | 37800 | 37900 | 37800 | 483 |
| 385 | 20240215 | 131500 | 4297460750 | 37700 | 37700 | 37900 | 37500 | 1201 |
| 386 | 20240215 | 131400 | 4252169800 | 37550 | 37600 | 37750 | 37550 | 319 |
| 387 | 20240215 | 131300 | 4240164250 | 37600 | 37600 | 37600 | 37550 | 229 |
| 388 | 20240215 | 131200 | 4231556750 | 37650 | 37550 | 37650 | 37550 | 163 |
| 389 | 20240215 | 131100 | 4225423450 | 37550 | 37550 | 37550 | 37500 | 506 |
| 390 | 20240215 | 131000 | 4206437550 | 37550 | 37450 | 37550 | 37450 | 314 |
| 391 | 20240215 | 130900 | 4194667300 | 37400 | 37450 | 37450 | 37400 | 177 |
| 392 | 20240215 | 130800 | 4188038750 | 37450 | 37400 | 37500 | 37400 | 200 |
| 393 | 20240215 | 130700 | 4180552000 | 37400 | 37400 | 37400 | 37400 | 375 |
| 394 | 20240215 | 130600 | 4166527000 | 37400 | 37400 | 37400 | 37400 | 34 |
| 395 | 20240215 | 130500 | 4165255400 | 37400 | 37450 | 37450 | 37250 | 513 |
| 396 | 20240215 | 130400 | 4146104100 | 37450 | 37400 | 37450 | 37400 | 778 |
| 397 | 20240215 | 130300 | 4116999900 | 37400 | 37400 | 37400 | 37400 | 15 |
| 398 | 20240215 | 130200 | 4116438900 | 37400 | 37400 | 37450 | 37350 | 137 |
| 399 | 20240215 | 130100 | 4111314550 | 37300 | 37450 | 37500 | 37300 | 526 |
| 400 | 20240215 | 130000 | 4091668600 | 37450 | 37550 | 37550 | 37450 | 53 |
| 401 | 20240215 | 125900 | 4089682050 | 37550 | 37500 | 37550 | 37500 | 20 |
| 402 | 20240215 | 125800 | 4088931650 | 37450 | 37550 | 37550 | 37450 | 140 |
| 403 | 20240215 | 125700 | 4083680850 | 37550 | 37450 | 37550 | 37400 | 513 |
| 404 | 20240215 | 125600 | 4064447250 | 37450 | 37400 | 37450 | 37400 | 52 |
| 405 | 20240215 | 125500 | 4062500350 | 37350 | 37400 | 37400 | 37300 | 673 |
| 406 | 20240215 | 125400 | 4037371350 | 37450 | 37400 | 37450 | 37350 | 85 |
| 407 | 20240215 | 125300 | 4034191900 | 37450 | 37450 | 37500 | 37400 | 129 |
| 408 | 20240215 | 125200 | 4029360100 | 37400 | 37450 | 37450 | 37400 | 13 |
| 409 | 20240215 | 125100 | 4028873300 | 37400 | 37400 | 37400 | 37400 | 16 |
| 410 | 20240215 | 125000 | 4028274900 | 37400 | 37300 | 37450 | 37300 | 346 |
| 411 | 20240215 | 124900 | 4015352200 | 37300 | 37300 | 37350 | 37300 | 306 |
| 412 | 20240215 | 124800 | 4003936500 | 37300 | 37300 | 37300 | 37100 | 865 |
| 413 | 20240215 | 124700 | 3971800700 | 37350 | 37350 | 37350 | 37350 | 21 |
| 414 | 20240215 | 124600 | 3971016350 | 37300 | 37300 | 37300 | 37300 | 18 |
| 415 | 20240215 | 124500 | 3970344950 | 37250 | 37300 | 37300 | 37150 | 623 |
| 416 | 20240215 | 124400 | 3947184850 | 37300 | 37300 | 37300 | 37300 | 15 |
| 417 | 20240215 | 124300 | 3946625350 | 37250 | 37400 | 37400 | 37250 | 153 |
| 418 | 20240215 | 124200 | 3940918250 | 37450 | 37350 | 37850 | 37350 | 538 |
| 419 | 20240215 | 124100 | 3920724900 | 37350 | 37350 | 37350 | 37350 | 104 |
| 420 | 20240215 | 124000 | 3916840500 | 37350 | 37350 | 37350 | 37350 | 18 |
| 421 | 20240215 | 123900 | 3916168200 | 37350 | 37350 | 37350 | 37350 | 13 |
| 422 | 20240215 | 123800 | 3915682650 | 37350 | 37350 | 37350 | 37350 | 9 |
| 423 | 20240215 | 123700 | 3915346500 | 37350 | 37200 | 37350 | 37200 | 125 |
| 424 | 20240215 | 123600 | 3910694250 | 37200 | 37250 | 37250 | 37200 | 78 |
| 425 | 20240215 | 123500 | 3907792250 | 37200 | 37350 | 37350 | 37200 | 450 |
| 426 | 20240215 | 123400 | 3891039350 | 37350 | 37350 | 37350 | 37300 | 14 |
| 427 | 20240215 | 123300 | 3890516500 | 37300 | 37250 | 37300 | 37250 | 53 |
| 428 | 20240215 | 123200 | 3888542200 | 37250 | 37250 | 37250 | 37200 | 136 |
| 429 | 20240215 | 123100 | 3883481200 | 37250 | 37250 | 37250 | 37200 | 337 |
| 430 | 20240215 | 123000 | 3870937950 | 37250 | 37350 | 37450 | 37250 | 307 |
| 431 | 20240215 | 122900 | 3859481300 | 37300 | 37300 | 37300 | 37300 | 203 |
| 432 | 20240215 | 122800 | 3851909400 | 37300 | 37300 | 37300 | 37300 | 6 |
| 433 | 20240215 | 122700 | 3851685600 | 37300 | 37300 | 37300 | 37300 | 0 |
| 434 | 20240215 | 122600 | 3851685600 | 37300 | 37300 | 37300 | 37300 | 139 |
| 435 | 20240215 | 122500 | 3846500900 | 37300 | 37400 | 37400 | 37300 | 321 |
| 436 | 20240215 | 122400 | 3834516400 | 37500 | 37400 | 37500 | 37400 | 753 |
| 437 | 20240215 | 122300 | 3806298300 | 37400 | 37300 | 37400 | 37300 | 22 |
| 438 | 20240215 | 122200 | 3805476900 | 37200 | 37200 | 37200 | 37200 | 141 |
| 439 | 20240215 | 122100 | 3800231700 | 37150 | 37150 | 37150 | 37150 | 15 |
| 440 | 20240215 | 122000 | 3799674450 | 37150 | 37200 | 37250 | 37100 | 442 |
| 441 | 20240215 | 121900 | 3783261300 | 37300 | 37200 | 37300 | 37200 | 81 |
| 442 | 20240215 | 121800 | 3780241100 | 37300 | 37200 | 37300 | 37200 | 12 |
| 443 | 20240215 | 121700 | 3779793900 | 37250 | 37250 | 37250 | 37250 | 3 |
| 444 | 20240215 | 121600 | 3779682150 | 37150 | 37150 | 37150 | 37150 | 242 |
| 445 | 20240215 | 121500 | 3770691850 | 37150 | 37250 | 37250 | 37150 | 696 |
| 446 | 20240215 | 121400 | 3744806950 | 37250 | 37250 | 37250 | 37250 | 4 |
| 447 | 20240215 | 121300 | 3744657950 | 37200 | 37200 | 37200 | 37200 | 2 |
| 448 | 20240215 | 121200 | 3744583550 | 37200 | 37200 | 37200 | 37200 | 180 |
| 449 | 20240215 | 121100 | 3737887550 | 37200 | 37200 | 37250 | 37200 | 13 |
| 450 | 20240215 | 121000 | 3737403850 | 37250 | 37300 | 37300 | 37200 | 450 |
| 451 | 20240215 | 120900 | 3720641500 | 37300 | 37250 | 37300 | 37250 | 51 |
| 452 | 20240215 | 120800 | 3718739700 | 37200 | 37200 | 37200 | 37200 | 31 |
| 453 | 20240215 | 120700 | 3717586500 | 37150 | 37200 | 37200 | 37150 | 270 |
| 454 | 20240215 | 120600 | 3707543600 | 37200 | 37300 | 37300 | 37150 | 54 |
| 455 | 20240215 | 120500 | 3705533000 | 37150 | 37300 | 37300 | 37150 | 821 |
| 456 | 20240215 | 120400 | 3674956850 | 37300 | 37300 | 37300 | 37300 | 87 |
| 457 | 20240215 | 120300 | 3671711750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 458 | 20240215 | 120200 | 3671711750 | 37300 | 37300 | 37300 | 37300 | 3 |
| 459 | 20240215 | 120100 | 3671599850 | 37250 | 37200 | 37250 | 37200 | 65 |
| 460 | 20240215 | 120000 | 3669179100 | 37200 | 37250 | 37250 | 37200 | 109 |
| 461 | 20240215 | 115900 | 3665119000 | 37300 | 37250 | 37300 | 37250 | 54 |
| 462 | 20240215 | 115800 | 3663107350 | 37250 | 37250 | 37250 | 37200 | 117 |
| 463 | 20240215 | 115700 | 3658749250 | 37250 | 37250 | 37250 | 37250 | 21 |
| 464 | 20240215 | 115600 | 3657967000 | 37200 | 37250 | 37250 | 37200 | 946 |
| 465 | 20240215 | 115500 | 3622752300 | 37200 | 37350 | 37350 | 37200 | 914 |
| 466 | 20240215 | 115400 | 3588679200 | 37350 | 37350 | 37350 | 37350 | 176 |
| 467 | 20240215 | 115300 | 3582105600 | 37350 | 37400 | 37400 | 37350 | 457 |
| 468 | 20240215 | 115200 | 3565033650 | 37400 | 37400 | 37450 | 37400 | 156 |
| 469 | 20240215 | 115100 | 3559196100 | 37450 | 37400 | 37450 | 37400 | 144 |
| 470 | 20240215 | 115000 | 3553810400 | 37400 | 37450 | 37500 | 37400 | 622 |
| 471 | 20240215 | 114900 | 3530533500 | 37450 | 37450 | 37450 | 37450 | 49 |
| 472 | 20240215 | 114800 | 3528698450 | 37450 | 37450 | 37450 | 37450 | 108 |
| 473 | 20240215 | 114700 | 3524653850 | 37450 | 37500 | 37500 | 37450 | 94 |
| 474 | 20240215 | 114600 | 3521133400 | 37450 | 37450 | 37450 | 37450 | 21 |
| 475 | 20240215 | 114500 | 3520346950 | 37500 | 37550 | 37600 | 37500 | 378 |
| 476 | 20240215 | 114400 | 3506161950 | 37600 | 37600 | 37600 | 37550 | 204 |
| 477 | 20240215 | 114300 | 3498492450 | 37550 | 37500 | 37550 | 37500 | 448 |
| 478 | 20240215 | 114200 | 3481675400 | 37450 | 37550 | 37550 | 37450 | 12 |
| 479 | 20240215 | 114100 | 3481225650 | 37550 | 37550 | 37550 | 37500 | 272 |
| 480 | 20240215 | 114000 | 3471012150 | 37400 | 37450 | 37500 | 37400 | 582 |
| 481 | 20240215 | 113900 | 3449231850 | 37450 | 37450 | 37450 | 37450 | 23 |
| 482 | 20240215 | 113800 | 3448370500 | 37450 | 37500 | 37500 | 37450 | 97 |
| 483 | 20240215 | 113700 | 3444737200 | 37450 | 37450 | 37450 | 37450 | 1 |
| 484 | 20240215 | 113600 | 3444699750 | 37450 | 37400 | 37450 | 37400 | 189 |
| 485 | 20240215 | 113500 | 3437628100 | 37400 | 37500 | 37500 | 37350 | 517 |
| 486 | 20240215 | 113400 | 3418292450 | 37450 | 37500 | 37500 | 37450 | 31 |
| 487 | 20240215 | 113300 | 3417131450 | 37400 | 37400 | 37400 | 37400 | 123 |
| 488 | 20240215 | 113200 | 3412531250 | 37400 | 37550 | 37550 | 37300 | 964 |
| 489 | 20240215 | 113100 | 3376469250 | 37550 | 37550 | 37550 | 37550 | 9 |
| 490 | 20240215 | 113000 | 3376131300 | 37500 | 37500 | 37500 | 37500 | 10 |
| 491 | 20240215 | 112900 | 3375756300 | 37450 | 37550 | 37550 | 37450 | 718 |
| 492 | 20240215 | 112800 | 3348840750 | 37600 | 37550 | 37600 | 37500 | 34 |
| 493 | 20240215 | 112700 | 3347564400 | 37550 | 37750 | 37800 | 37550 | 1232 |
| 494 | 20240215 | 112600 | 3301129250 | 37750 | 37700 | 37750 | 37700 | 39 |
| 495 | 20240215 | 112500 | 3299657150 | 37750 | 37650 | 37750 | 37650 | 311 |
| 496 | 20240215 | 112400 | 3287946750 | 37600 | 37650 | 37650 | 37550 | 589 |
| 497 | 20240215 | 112300 | 3265805100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 498 | 20240215 | 112200 | 3265805100 | 37750 | 37750 | 37750 | 37750 | 3 |
| 499 | 20240215 | 112100 | 3265691850 | 37650 | 37750 | 37800 | 37650 | 478 |
| 500 | 20240215 | 112000 | 3247676000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 501 | 20240215 | 111900 | 3247676000 | 37750 | 37750 | 37850 | 37750 | 225 |
| 502 | 20240215 | 111800 | 3239181950 | 37750 | 37750 | 37750 | 37700 | 642 |
| 503 | 20240215 | 111700 | 3214953600 | 37750 | 37850 | 37850 | 37750 | 103 |
| 504 | 20240215 | 111600 | 3211057100 | 37850 | 37800 | 37900 | 37800 | 1169 |
| 505 | 20240215 | 111500 | 3166806050 | 37750 | 37550 | 37750 | 37550 | 341 |
| 506 | 20240215 | 111400 | 3153969600 | 37550 | 37600 | 37600 | 37550 | 135 |
| 507 | 20240215 | 111300 | 3148898600 | 37550 | 37600 | 37600 | 37450 | 767 |
| 508 | 20240215 | 111200 | 3120127200 | 37600 | 37600 | 37600 | 37600 | 106 |
| 509 | 20240215 | 111100 | 3116141600 | 37600 | 37550 | 37600 | 37550 | 95 |
| 510 | 20240215 | 111000 | 3112572200 | 37550 | 37800 | 37800 | 37300 | 1022 |
| 511 | 20240215 | 110900 | 3074224550 | 37550 | 37400 | 37850 | 37400 | 464 |
| 512 | 20240215 | 110800 | 3056741750 | 37400 | 37500 | 37500 | 37400 | 164 |
| 513 | 20240215 | 110700 | 3050596650 | 37600 | 37400 | 37600 | 37250 | 1712 |
| 514 | 20240215 | 110600 | 2986546300 | 37500 | 37500 | 37500 | 37500 | 144 |
| 515 | 20240215 | 110500 | 2981146300 | 37500 | 37600 | 37600 | 37450 | 1025 |
| 516 | 20240215 | 110400 | 2942729450 | 37600 | 37600 | 37600 | 37600 | 54 |
| 517 | 20240215 | 110300 | 2940699050 | 37600 | 37600 | 37600 | 37600 | 89 |
| 518 | 20240215 | 110200 | 2937352650 | 37600 | 37700 | 37750 | 37600 | 907 |
| 519 | 20240215 | 110100 | 2903189200 | 37750 | 37650 | 37750 | 37650 | 138 |
| 520 | 20240215 | 110000 | 2897993200 | 37650 | 37650 | 37700 | 37650 | 381 |
| 521 | 20240215 | 105900 | 2883634250 | 37650 | 37650 | 37650 | 37600 | 530 |
| 522 | 20240215 | 105800 | 2863682450 | 37650 | 37600 | 37700 | 37600 | 743 |
| 523 | 20240215 | 105700 | 2835712350 | 37650 | 37600 | 37650 | 37600 | 45 |
| 524 | 20240215 | 105600 | 2834020200 | 37600 | 37600 | 37600 | 37500 | 820 |
| 525 | 20240215 | 105500 | 2803232450 | 37600 | 37700 | 37700 | 37600 | 313 |
| 526 | 20240215 | 105400 | 2791448000 | 37700 | 37750 | 37750 | 37650 | 746 |
| 527 | 20240215 | 105300 | 2763324100 | 37800 | 37900 | 37900 | 37800 | 36 |
| 528 | 20240215 | 105200 | 2761960100 | 37900 | 37800 | 37900 | 37750 | 408 |
| 529 | 20240215 | 105100 | 2746539400 | 37700 | 38000 | 38000 | 37700 | 444 |
| 530 | 20240215 | 105000 | 2729720100 | 38000 | 38050 | 38050 | 38000 | 72 |
| 531 | 20240215 | 104900 | 2726984050 | 38000 | 37900 | 38050 | 37900 | 433 |
| 532 | 20240215 | 104800 | 2710570250 | 37900 | 37950 | 37950 | 37900 | 110 |
| 533 | 20240215 | 104700 | 2706400550 | 37950 | 38000 | 38000 | 37950 | 161 |
| 534 | 20240215 | 104600 | 2700283400 | 37950 | 38000 | 38000 | 37950 | 96 |
| 535 | 20240215 | 104500 | 2696637350 | 37900 | 38050 | 38050 | 37900 | 710 |
| 536 | 20240215 | 104400 | 2669700250 | 38000 | 38050 | 38050 | 38000 | 19 |
| 537 | 20240215 | 104300 | 2668977550 | 37950 | 37950 | 37950 | 37800 | 636 |
| 538 | 20240215 | 104200 | 2644911250 | 37950 | 37800 | 37950 | 37800 | 583 |
| 539 | 20240215 | 104100 | 2622821150 | 37850 | 37650 | 37850 | 37650 | 644 |
| 540 | 20240215 | 104000 | 2598493450 | 37650 | 37950 | 37950 | 37650 | 1004 |
| 541 | 20240215 | 103900 | 2560568400 | 38000 | 38050 | 38050 | 38000 | 86 |
| 542 | 20240215 | 103800 | 2557296650 | 38100 | 38050 | 38100 | 38050 | 65 |
| 543 | 20240215 | 103700 | 2554822950 | 38050 | 38150 | 38150 | 37900 | 815 |
| 544 | 20240215 | 103600 | 2523830600 | 38050 | 38200 | 38200 | 38050 | 608 |
| 545 | 20240215 | 103500 | 2500648950 | 38200 | 38100 | 38400 | 38100 | 555 |
| 546 | 20240215 | 103400 | 2479444050 | 38150 | 38350 | 38350 | 38100 | 360 |
| 547 | 20240215 | 103300 | 2465684050 | 38350 | 38300 | 38350 | 38300 | 194 |
| 548 | 20240215 | 103200 | 2458245200 | 38300 | 38300 | 38400 | 38200 | 986 |
| 549 | 20240215 | 103100 | 2420514950 | 38300 | 38050 | 38300 | 38050 | 503 |
| 550 | 20240215 | 103000 | 2401336450 | 38050 | 37900 | 38100 | 37900 | 404 |
| 551 | 20240215 | 102900 | 2385950850 | 37850 | 37850 | 37950 | 37800 | 1227 |
| 552 | 20240215 | 102800 | 2339504600 | 37900 | 37950 | 37950 | 37900 | 219 |
| 553 | 20240215 | 102700 | 2331201300 | 38000 | 38000 | 38050 | 37950 | 288 |
| 554 | 20240215 | 102600 | 2320249700 | 37950 | 38000 | 38000 | 37900 | 570 |
| 555 | 20240215 | 102500 | 2298629050 | 37950 | 38050 | 38050 | 37950 | 480 |
| 556 | 20240215 | 102400 | 2280380000 | 38100 | 38200 | 38200 | 38100 | 391 |
| 557 | 20240215 | 102300 | 2265472900 | 38200 | 38250 | 38250 | 38150 | 542 |
| 558 | 20240215 | 102200 | 2244783600 | 38300 | 38300 | 38300 | 38250 | 277 |
| 559 | 20240215 | 102100 | 2234179500 | 38300 | 38300 | 38350 | 38300 | 672 |
| 560 | 20240215 | 102000 | 2208440400 | 38300 | 38450 | 38450 | 38300 | 319 |
| 561 | 20240215 | 101900 | 2196210550 | 38450 | 38450 | 38500 | 38350 | 1839 |
| 562 | 20240215 | 101800 | 2125556250 | 38450 | 38100 | 38500 | 38100 | 1975 |
| 563 | 20240215 | 101700 | 2049873100 | 38050 | 38050 | 38050 | 38000 | 878 |
| 564 | 20240215 | 101600 | 2016470250 | 38050 | 38100 | 38200 | 38050 | 611 |
| 565 | 20240215 | 101500 | 1993203100 | 38250 | 38100 | 38250 | 38100 | 1940 |
| 566 | 20240215 | 101400 | 1919156550 | 38150 | 38100 | 38200 | 38000 | 1490 |
| 567 | 20240215 | 101300 | 1862366550 | 38100 | 38150 | 38150 | 38100 | 806 |
| 568 | 20240215 | 101200 | 1831648150 | 38150 | 38200 | 38200 | 38100 | 848 |
| 569 | 20240215 | 101100 | 1799285450 | 38200 | 38150 | 38250 | 38050 | 1839 |
| 570 | 20240215 | 101000 | 1729154300 | 38200 | 38100 | 38250 | 38050 | 2959 |
| 571 | 20240215 | 100900 | 1616268400 | 38100 | 37950 | 38100 | 37950 | 1710 |
| 572 | 20240215 | 100800 | 1551237150 | 37950 | 37850 | 38000 | 37850 | 1109 |
| 573 | 20240215 | 100700 | 1509191350 | 37850 | 37850 | 37850 | 37800 | 706 |
| 574 | 20240215 | 100600 | 1482491200 | 37850 | 37750 | 37850 | 37750 | 455 |
| 575 | 20240215 | 100500 | 1465288650 | 37800 | 37700 | 37800 | 37700 | 598 |
| 576 | 20240215 | 100400 | 1442710900 | 37650 | 37550 | 37650 | 37550 | 177 |
| 577 | 20240215 | 100300 | 1436049850 | 37600 | 37550 | 37600 | 37500 | 567 |
| 578 | 20240215 | 100200 | 1414736650 | 37500 | 37500 | 37500 | 37500 | 18 |
| 579 | 20240215 | 100100 | 1414061650 | 37500 | 37600 | 37600 | 37500 | 279 |
| 580 | 20240215 | 100000 | 1403587050 | 37500 | 37600 | 37600 | 37500 | 114 |
| 581 | 20240215 | 095900 | 1399305800 | 37600 | 37650 | 37650 | 37600 | 92 |
| 582 | 20240215 | 095800 | 1395845400 | 37650 | 37600 | 37700 | 37600 | 483 |
| 583 | 20240215 | 095700 | 1377666100 | 37550 | 37550 | 37550 | 37500 | 558 |
| 584 | 20240215 | 095600 | 1356728000 | 37550 | 37400 | 37550 | 37400 | 532 |
| 585 | 20240215 | 095500 | 1336775300 | 37450 | 37400 | 37450 | 37400 | 57 |
| 586 | 20240215 | 095400 | 1334643300 | 37450 | 37400 | 37450 | 37400 | 35 |
| 587 | 20240215 | 095300 | 1333333300 | 37400 | 37450 | 37450 | 37400 | 28 |
| 588 | 20240215 | 095200 | 1332284750 | 37350 | 37200 | 37350 | 37200 | 295 |
| 589 | 20240215 | 095100 | 1321290350 | 37250 | 37250 | 37250 | 37200 | 508 |
| 590 | 20240215 | 095000 | 1302371700 | 37250 | 37250 | 37250 | 37250 | 319 |
| 591 | 20240215 | 094900 | 1290488950 | 37250 | 37450 | 37450 | 37250 | 1193 |
| 592 | 20240215 | 094800 | 1245885500 | 37450 | 37500 | 37550 | 37450 | 168 |
| 593 | 20240215 | 094700 | 1239591550 | 37450 | 37400 | 37450 | 37400 | 420 |
| 594 | 20240215 | 094600 | 1223864350 | 37400 | 37400 | 37400 | 37300 | 89 |
| 595 | 20240215 | 094500 | 1220536250 | 37400 | 37400 | 37400 | 37300 | 683 |
| 596 | 20240215 | 094400 | 1195047400 | 37350 | 37350 | 37400 | 37350 | 34 |
| 597 | 20240215 | 094300 | 1193777350 | 37400 | 37400 | 37400 | 37350 | 81 |
| 598 | 20240215 | 094200 | 1190750750 | 37400 | 37450 | 37550 | 37400 | 151 |
| 599 | 20240215 | 094100 | 1185098050 | 37350 | 37300 | 37350 | 37300 | 286 |
| 600 | 20240215 | 094000 | 1174417650 | 37350 | 37500 | 37500 | 37350 | 1199 |
| 601 | 20240215 | 093900 | 1129550700 | 37450 | 37550 | 37550 | 37450 | 1206 |
| 602 | 20240215 | 093800 | 1084304300 | 37550 | 37600 | 37650 | 37550 | 523 |
| 603 | 20240215 | 093700 | 1064646800 | 37650 | 37750 | 37800 | 37650 | 616 |
| 604 | 20240215 | 093600 | 1041395250 | 37700 | 37700 | 37800 | 37650 | 1023 |
| 605 | 20240215 | 093500 | 1002758500 | 37650 | 37650 | 37750 | 37650 | 2097 |
| 606 | 20240215 | 093400 | 923687600 | 37600 | 37350 | 37650 | 37350 | 3546 |
| 607 | 20240215 | 093300 | 790881350 | 37350 | 37250 | 37350 | 37250 | 948 |
| 608 | 20240215 | 093200 | 755524250 | 37200 | 37250 | 37300 | 37200 | 110 |
| 609 | 20240215 | 093100 | 751425600 | 37200 | 37200 | 37250 | 37200 | 337 |
| 610 | 20240215 | 093000 | 738884800 | 37200 | 37100 | 37250 | 37050 | 929 |
| 611 | 20240215 | 092900 | 704326950 | 37050 | 37150 | 37150 | 37050 | 66 |
| 612 | 20240215 | 092800 | 701877000 | 37100 | 37050 | 37100 | 37000 | 179 |
| 613 | 20240215 | 092700 | 695240950 | 37050 | 37050 | 37100 | 37050 | 359 |
| 614 | 20240215 | 092600 | 681938750 | 37050 | 37000 | 37050 | 37000 | 58 |
| 615 | 20240215 | 092500 | 679791250 | 37000 | 36950 | 37000 | 36950 | 170 |
| 616 | 20240215 | 092400 | 673509500 | 36900 | 36900 | 36900 | 36900 | 51 |
| 617 | 20240215 | 092300 | 671627600 | 36850 | 36850 | 36850 | 36850 | 3 |
| 618 | 20240215 | 092200 | 671517050 | 36850 | 37100 | 37100 | 36850 | 512 |
| 619 | 20240215 | 092100 | 652575350 | 37150 | 37250 | 37250 | 37150 | 566 |
| 620 | 20240215 | 092000 | 631496350 | 37250 | 37150 | 37300 | 37100 | 1058 |
| 621 | 20240215 | 091900 | 592124150 | 37150 | 37100 | 37150 | 37100 | 271 |
| 622 | 20240215 | 091800 | 582063200 | 37100 | 37100 | 37100 | 37100 | 38 |
| 623 | 20240215 | 091700 | 580653400 | 37100 | 36950 | 37100 | 36950 | 560 |
| 624 | 20240215 | 091600 | 559901550 | 36950 | 37000 | 37000 | 36950 | 104 |
| 625 | 20240215 | 091500 | 556053650 | 37000 | 37050 | 37050 | 37000 | 649 |
| 626 | 20240215 | 091400 | 532008300 | 37050 | 37100 | 37150 | 37050 | 336 |
| 627 | 20240215 | 091300 | 519542050 | 37000 | 37250 | 37250 | 37000 | 719 |
| 628 | 20240215 | 091200 | 492824150 | 37250 | 37200 | 37250 | 37200 | 590 |
| 629 | 20240215 | 091100 | 470850300 | 37200 | 37000 | 37250 | 37000 | 657 |
| 630 | 20240215 | 091000 | 446494350 | 36950 | 37100 | 37100 | 36900 | 909 |
| 631 | 20240215 | 090900 | 412865000 | 37100 | 37150 | 37150 | 37050 | 182 |
| 632 | 20240215 | 090800 | 406106650 | 37150 | 37300 | 37350 | 37150 | 175 |
| 633 | 20240215 | 090700 | 399585750 | 37250 | 36800 | 37450 | 36800 | 2132 |
| 634 | 20240215 | 090600 | 320323750 | 36850 | 36750 | 36850 | 36700 | 756 |
| 635 | 20240215 | 090500 | 292543350 | 36650 | 36600 | 36700 | 36600 | 123 |
| 636 | 20240215 | 090400 | 288036250 | 36550 | 36750 | 36800 | 36550 | 1248 |
| 637 | 20240215 | 090300 | 242325650 | 36750 | 37000 | 37050 | 36550 | 1045 |
| 638 | 20240215 | 090200 | 203879600 | 37000 | 36950 | 37150 | 36850 | 1194 |
| 639 | 20240215 | 090100 | 159637400 | 36950 | 36800 | 37000 | 36600 | 1136 |
| 640 | 20240215 | 090000 | 117727250 | 36700 | 36950 | 37150 | 36700 | 2400 |