31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 2112 |
| 3 | 20240219 | 192200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 4 | 20240219 | 192100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 5 | 20240219 | 192000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 6 | 20240219 | 191900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 7 | 20240219 | 191800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 8 | 20240219 | 191700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 9 | 20240219 | 191600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 10 | 20240219 | 191500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 11 | 20240219 | 191400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 12 | 20240219 | 191300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 13 | 20240219 | 191200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 14 | 20240219 | 191100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 15 | 20240219 | 191000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 16 | 20240219 | 190900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 17 | 20240219 | 190800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 18 | 20240219 | 190700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 19 | 20240219 | 190600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 20 | 20240219 | 190500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 21 | 20240219 | 190400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 22 | 20240219 | 190300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 23 | 20240219 | 190200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 24 | 20240219 | 190100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 25 | 20240219 | 190000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 26 | 20240219 | 185900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 27 | 20240219 | 185800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 28 | 20240219 | 185700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 29 | 20240219 | 185600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 30 | 20240219 | 185500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 31 | 20240219 | 185400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 32 | 20240219 | 185300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 2112 |
| 33 | 20240219 | 185200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 34 | 20240219 | 185100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 35 | 20240219 | 185000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 36 | 20240219 | 184900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 37 | 20240219 | 184800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 38 | 20240219 | 184700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 39 | 20240219 | 184600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 40 | 20240219 | 184500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 41 | 20240219 | 184400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 42 | 20240219 | 184300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 43 | 20240219 | 184200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 44 | 20240219 | 184100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 45 | 20240219 | 184000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 46 | 20240219 | 183900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 47 | 20240219 | 183800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 48 | 20240219 | 183700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 49 | 20240219 | 183600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 50 | 20240219 | 183500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 51 | 20240219 | 183400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 52 | 20240219 | 183300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 53 | 20240219 | 183200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 54 | 20240219 | 183100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 55 | 20240219 | 183000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 56 | 20240219 | 182900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 57 | 20240219 | 182800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 58 | 20240219 | 182700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 59 | 20240219 | 182600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 60 | 20240219 | 182500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 61 | 20240219 | 182400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 62 | 20240219 | 182300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 2112 |
| 63 | 20240219 | 182200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 64 | 20240219 | 182100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 65 | 20240219 | 182000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 66 | 20240219 | 181900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 67 | 20240219 | 181800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 68 | 20240219 | 181700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 69 | 20240219 | 181600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 70 | 20240219 | 181500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 71 | 20240219 | 181400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 72 | 20240219 | 181300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 73 | 20240219 | 181200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 74 | 20240219 | 181100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 75 | 20240219 | 181000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 76 | 20240219 | 180900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 77 | 20240219 | 180800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 78 | 20240219 | 180700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 79 | 20240219 | 180600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 80 | 20240219 | 180500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 81 | 20240219 | 180400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 82 | 20240219 | 180300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 83 | 20240219 | 180200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 84 | 20240219 | 180100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 85 | 20240219 | 180000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 86 | 20240219 | 175900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 87 | 20240219 | 175800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 88 | 20240219 | 175700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 89 | 20240219 | 175600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 90 | 20240219 | 175500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 91 | 20240219 | 175400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 92 | 20240219 | 175300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 2112 |
| 93 | 20240219 | 175200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 94 | 20240219 | 175100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 95 | 20240219 | 175000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 96 | 20240219 | 174900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 97 | 20240219 | 174800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 98 | 20240219 | 174700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 99 | 20240219 | 174600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 100 | 20240219 | 174500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 101 | 20240219 | 174400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 102 | 20240219 | 174300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 103 | 20240219 | 174200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 104 | 20240219 | 174100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 105 | 20240219 | 174000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 106 | 20240219 | 173900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 107 | 20240219 | 173800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 108 | 20240219 | 173700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 109 | 20240219 | 173600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 110 | 20240219 | 173500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 111 | 20240219 | 173400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 112 | 20240219 | 173300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 113 | 20240219 | 173200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 114 | 20240219 | 173100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 115 | 20240219 | 173000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 116 | 20240219 | 172900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 117 | 20240219 | 172800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 118 | 20240219 | 172700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 119 | 20240219 | 172600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 120 | 20240219 | 172500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 121 | 20240219 | 172400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 122 | 20240219 | 172300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 2112 |
| 123 | 20240219 | 172200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 124 | 20240219 | 172100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 125 | 20240219 | 172000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 126 | 20240219 | 171900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 127 | 20240219 | 171800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 128 | 20240219 | 171700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 129 | 20240219 | 171600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 130 | 20240219 | 171500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 131 | 20240219 | 171400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 132 | 20240219 | 171300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 133 | 20240219 | 171200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 134 | 20240219 | 171100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 135 | 20240219 | 171000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 136 | 20240219 | 170900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 137 | 20240219 | 170800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 138 | 20240219 | 170700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 139 | 20240219 | 170600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 140 | 20240219 | 170500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 141 | 20240219 | 170400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 142 | 20240219 | 170300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 143 | 20240219 | 170200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 144 | 20240219 | 170100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 145 | 20240219 | 170000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 146 | 20240219 | 165900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 147 | 20240219 | 165800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 148 | 20240219 | 165700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 149 | 20240219 | 165600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 150 | 20240219 | 165500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 151 | 20240219 | 165400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 152 | 20240219 | 165300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 2112 |
| 153 | 20240219 | 165200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 154 | 20240219 | 165100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 155 | 20240219 | 165000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 156 | 20240219 | 164900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 157 | 20240219 | 164800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 158 | 20240219 | 164700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 159 | 20240219 | 164600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 160 | 20240219 | 164500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 161 | 20240219 | 164400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 162 | 20240219 | 164300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 163 | 20240219 | 164200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 164 | 20240219 | 164100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 165 | 20240219 | 164000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 166 | 20240219 | 163900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 167 | 20240219 | 163800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 168 | 20240219 | 163700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 169 | 20240219 | 163600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 170 | 20240219 | 163500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 171 | 20240219 | 163400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 172 | 20240219 | 163300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 173 | 20240219 | 163200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 174 | 20240219 | 163100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 175 | 20240219 | 163000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 176 | 20240219 | 162900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 177 | 20240219 | 162800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 178 | 20240219 | 162700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 179 | 20240219 | 162600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 180 | 20240219 | 162500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 181 | 20240219 | 162400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 182 | 20240219 | 162300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 2112 |
| 183 | 20240219 | 162200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 184 | 20240219 | 162100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 185 | 20240219 | 162000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 186 | 20240219 | 161900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 187 | 20240219 | 161800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 188 | 20240219 | 161700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 189 | 20240219 | 161600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20240219 | 161500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 191 | 20240219 | 161400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20240219 | 161300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20240219 | 161200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20240219 | 161100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20240219 | 161000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20240219 | 160900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20240219 | 160800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20240219 | 160700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20240219 | 160600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20240219 | 160500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20240219 | 160400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20240219 | 160300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20240219 | 160200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 204 | 20240219 | 160100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 205 | 20240219 | 160000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 206 | 20240219 | 155900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 207 | 20240219 | 155800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 208 | 20240219 | 155700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 209 | 20240219 | 155600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 210 | 20240219 | 155500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 211 | 20240219 | 155400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 212 | 20240219 | 155300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 2112 |
| 213 | 20240219 | 155200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 214 | 20240219 | 155100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 215 | 20240219 | 155000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 216 | 20240219 | 154900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 217 | 20240219 | 154800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 218 | 20240219 | 154700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 219 | 20240219 | 154600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 220 | 20240219 | 154500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 221 | 20240219 | 154400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 222 | 20240219 | 154300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 223 | 20240219 | 154200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 224 | 20240219 | 154100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 225 | 20240219 | 154000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 226 | 20240219 | 153900 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 227 | 20240219 | 153800 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 228 | 20240219 | 153700 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 229 | 20240219 | 153600 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 230 | 20240219 | 153500 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 231 | 20240219 | 153400 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 232 | 20240219 | 153300 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 233 | 20240219 | 153200 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 234 | 20240219 | 153100 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 235 | 20240219 | 153000 | 2771043150 | 6920 | 6920 | 6920 | 6920 | 2112 |
| 236 | 20240219 | 152900 | 2756428110 | 6930 | 6930 | 6930 | 6930 | 0 |
| 237 | 20240219 | 152800 | 2756428110 | 6930 | 6930 | 6930 | 6930 | 0 |
| 238 | 20240219 | 152700 | 2756428110 | 6930 | 6930 | 6930 | 6930 | 0 |
| 239 | 20240219 | 152600 | 2756428110 | 6930 | 6930 | 6930 | 6930 | 0 |
| 240 | 20240219 | 152500 | 2756428110 | 6930 | 6930 | 6930 | 6930 | 0 |
| 241 | 20240219 | 152400 | 2756428110 | 6930 | 6930 | 6930 | 6930 | 0 |
| 242 | 20240219 | 152300 | 2756428110 | 6930 | 6930 | 6930 | 6930 | 0 |
| 243 | 20240219 | 152200 | 2756428110 | 6930 | 6930 | 6930 | 6930 | 0 |
| 244 | 20240219 | 152100 | 2756428110 | 6930 | 6930 | 6930 | 6930 | 0 |
| 245 | 20240219 | 152000 | 2756428110 | 6930 | 6930 | 6930 | 6930 | 0 |
| 246 | 20240219 | 151900 | 2756428110 | 6930 | 6930 | 6950 | 6930 | 810 |
| 247 | 20240219 | 151800 | 2750814790 | 6950 | 6960 | 6960 | 6950 | 256 |
| 248 | 20240219 | 151700 | 2749035190 | 6930 | 6930 | 6930 | 6930 | 77 |
| 249 | 20240219 | 151600 | 2748501580 | 6960 | 6960 | 6960 | 6960 | 1 |
| 250 | 20240219 | 151500 | 2748494620 | 6960 | 6950 | 6960 | 6940 | 145 |
| 251 | 20240219 | 151400 | 2747486910 | 6940 | 6950 | 6950 | 6940 | 773 |
| 252 | 20240219 | 151300 | 2742119560 | 6950 | 6950 | 6950 | 6950 | 315 |
| 253 | 20240219 | 151200 | 2739930310 | 6950 | 6960 | 6960 | 6950 | 221 |
| 254 | 20240219 | 151100 | 2738392230 | 6960 | 6960 | 6960 | 6960 | 0 |
| 255 | 20240219 | 151000 | 2738392230 | 6960 | 6990 | 6990 | 6960 | 139 |
| 256 | 20240219 | 150900 | 2737424760 | 6990 | 6990 | 6990 | 6990 | 178 |
| 257 | 20240219 | 150800 | 2736180540 | 6990 | 6980 | 6990 | 6980 | 215 |
| 258 | 20240219 | 150700 | 2734679190 | 6970 | 6960 | 6970 | 6960 | 1032 |
| 259 | 20240219 | 150600 | 2727495670 | 6970 | 6950 | 6970 | 6950 | 1133 |
| 260 | 20240219 | 150500 | 2719609990 | 6950 | 6950 | 6950 | 6950 | 667 |
| 261 | 20240219 | 150400 | 2714974340 | 6950 | 6950 | 6950 | 6950 | 301 |
| 262 | 20240219 | 150300 | 2712882390 | 6950 | 6950 | 6950 | 6950 | 17 |
| 263 | 20240219 | 150200 | 2712764240 | 6950 | 6930 | 6950 | 6930 | 607 |
| 264 | 20240219 | 150100 | 2708557540 | 6920 | 6920 | 6920 | 6920 | 549 |
| 265 | 20240219 | 150000 | 2704758460 | 6920 | 6920 | 6920 | 6920 | 76 |
| 266 | 20240219 | 145900 | 2704232540 | 6920 | 6920 | 6920 | 6920 | 240 |
| 267 | 20240219 | 145800 | 2702571740 | 6920 | 6920 | 6920 | 6920 | 0 |
| 268 | 20240219 | 145700 | 2702571740 | 6920 | 6930 | 6930 | 6920 | 147 |
| 269 | 20240219 | 145600 | 2701554400 | 6930 | 6930 | 6930 | 6930 | 0 |
| 270 | 20240219 | 145500 | 2701554400 | 6930 | 6900 | 6930 | 6900 | 232 |
| 271 | 20240219 | 145400 | 2699953320 | 6910 | 6920 | 6930 | 6900 | 2198 |
| 272 | 20240219 | 145300 | 2684779970 | 6930 | 6930 | 6930 | 6930 | 0 |
| 273 | 20240219 | 145200 | 2684779970 | 6930 | 6930 | 6930 | 6930 | 0 |
| 274 | 20240219 | 145100 | 2684779970 | 6930 | 6930 | 6930 | 6930 | 0 |
| 275 | 20240219 | 145000 | 2684779970 | 6930 | 6930 | 6930 | 6930 | 1 |
| 276 | 20240219 | 144900 | 2684773040 | 6910 | 6910 | 6930 | 6900 | 1394 |
| 277 | 20240219 | 144800 | 2675150120 | 6930 | 6920 | 6930 | 6910 | 29 |
| 278 | 20240219 | 144700 | 2674949440 | 6920 | 6920 | 6920 | 6920 | 28 |
| 279 | 20240219 | 144600 | 2674755680 | 6920 | 6930 | 6930 | 6920 | 623 |
| 280 | 20240219 | 144500 | 2670444510 | 6930 | 6930 | 6930 | 6930 | 2 |
| 281 | 20240219 | 144400 | 2670430650 | 6930 | 6920 | 6930 | 6920 | 54 |
| 282 | 20240219 | 144300 | 2670056940 | 6920 | 6920 | 6920 | 6920 | 25 |
| 283 | 20240219 | 144200 | 2669883940 | 6920 | 6920 | 6920 | 6920 | 5 |
| 284 | 20240219 | 144100 | 2669849340 | 6920 | 6920 | 6920 | 6920 | 0 |
| 285 | 20240219 | 144000 | 2669849340 | 6920 | 6920 | 6920 | 6920 | 100 |
| 286 | 20240219 | 143900 | 2669157340 | 6930 | 6930 | 6930 | 6930 | 359 |
| 287 | 20240219 | 143800 | 2666669470 | 6930 | 6920 | 6930 | 6920 | 53 |
| 288 | 20240219 | 143700 | 2666302190 | 6930 | 6920 | 6930 | 6920 | 102 |
| 289 | 20240219 | 143600 | 2665596330 | 6920 | 6930 | 6930 | 6920 | 110 |
| 290 | 20240219 | 143500 | 2664835030 | 6930 | 6930 | 6930 | 6930 | 239 |
| 291 | 20240219 | 143400 | 2663178760 | 6930 | 6920 | 6930 | 6920 | 400 |
| 292 | 20240219 | 143300 | 2660410260 | 6910 | 6910 | 6910 | 6910 | 715 |
| 293 | 20240219 | 143200 | 2655469610 | 6920 | 6920 | 6920 | 6910 | 657 |
| 294 | 20240219 | 143100 | 2650924600 | 6920 | 6930 | 6930 | 6920 | 236 |
| 295 | 20240219 | 143000 | 2649291140 | 6920 | 6930 | 6930 | 6920 | 100 |
| 296 | 20240219 | 142900 | 2648598850 | 6950 | 6950 | 6950 | 6950 | 25 |
| 297 | 20240219 | 142800 | 2648425100 | 6950 | 6930 | 6950 | 6910 | 686 |
| 298 | 20240219 | 142700 | 2643678470 | 6920 | 6920 | 6920 | 6920 | 132 |
| 299 | 20240219 | 142600 | 2642765030 | 6920 | 6920 | 6920 | 6920 | 1 |
| 300 | 20240219 | 142500 | 2642758110 | 6920 | 6920 | 6930 | 6910 | 2170 |
| 301 | 20240219 | 142400 | 2627757480 | 6930 | 6930 | 6930 | 6930 | 300 |
| 302 | 20240219 | 142300 | 2625678480 | 6920 | 6930 | 6930 | 6920 | 421 |
| 303 | 20240219 | 142200 | 2622763110 | 6930 | 6930 | 6950 | 6930 | 13 |
| 304 | 20240219 | 142100 | 2622673000 | 6930 | 6930 | 6930 | 6920 | 833 |
| 305 | 20240219 | 142000 | 2616904570 | 6930 | 6930 | 6930 | 6930 | 561 |
| 306 | 20240219 | 141900 | 2613016840 | 6940 | 6940 | 6940 | 6940 | 0 |
| 307 | 20240219 | 141800 | 2613016840 | 6940 | 6940 | 6940 | 6940 | 3832 |
| 308 | 20240219 | 141700 | 2586422760 | 6950 | 6940 | 6950 | 6940 | 131 |
| 309 | 20240219 | 141600 | 2585512620 | 6940 | 6950 | 6950 | 6940 | 784 |
| 310 | 20240219 | 141500 | 2580066770 | 6960 | 6960 | 6960 | 6960 | 0 |
| 311 | 20240219 | 141400 | 2580066770 | 6960 | 6960 | 6960 | 6960 | 19 |
| 312 | 20240219 | 141300 | 2579934530 | 6960 | 6960 | 6960 | 6960 | 0 |
| 313 | 20240219 | 141200 | 2579934530 | 6960 | 6960 | 6960 | 6960 | 124 |
| 314 | 20240219 | 141100 | 2579071490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 315 | 20240219 | 141000 | 2579071490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 316 | 20240219 | 140900 | 2579071490 | 6970 | 6970 | 6970 | 6970 | 74 |
| 317 | 20240219 | 140800 | 2578555710 | 6970 | 6970 | 6970 | 6970 | 200 |
| 318 | 20240219 | 140700 | 2577161710 | 6990 | 6960 | 6990 | 6960 | 19 |
| 319 | 20240219 | 140600 | 2577029440 | 6960 | 6960 | 6960 | 6950 | 559 |
| 320 | 20240219 | 140500 | 2573138840 | 6990 | 6980 | 6990 | 6970 | 4 |
| 321 | 20240219 | 140400 | 2573110910 | 6960 | 6960 | 6960 | 6960 | 2 |
| 322 | 20240219 | 140300 | 2573096990 | 6990 | 6960 | 6990 | 6960 | 57 |
| 323 | 20240219 | 140200 | 2572700200 | 6990 | 6980 | 6990 | 6980 | 17 |
| 324 | 20240219 | 140100 | 2572581510 | 6990 | 6990 | 6990 | 6990 | 6 |
| 325 | 20240219 | 140000 | 2572539570 | 6950 | 6950 | 6950 | 6950 | 100 |
| 326 | 20240219 | 135900 | 2571844570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 327 | 20240219 | 135800 | 2571844570 | 6990 | 6960 | 6990 | 6940 | 341 |
| 328 | 20240219 | 135700 | 2569474130 | 6950 | 6970 | 6970 | 6950 | 435 |
| 329 | 20240219 | 135600 | 2566447870 | 6980 | 6980 | 6980 | 6980 | 169 |
| 330 | 20240219 | 135500 | 2565268250 | 6980 | 6980 | 6980 | 6980 | 501 |
| 331 | 20240219 | 135400 | 2561771270 | 6990 | 6990 | 6990 | 6990 | 500 |
| 332 | 20240219 | 135300 | 2558276270 | 6990 | 6990 | 6990 | 6990 | 0 |
| 333 | 20240219 | 135200 | 2558276270 | 6990 | 6990 | 6990 | 6990 | 0 |
| 334 | 20240219 | 135100 | 2558276270 | 6990 | 6950 | 6990 | 6950 | 3 |
| 335 | 20240219 | 135000 | 2558255380 | 6950 | 6950 | 6950 | 6950 | 139 |
| 336 | 20240219 | 134900 | 2557289330 | 6990 | 6950 | 6990 | 6950 | 51 |
| 337 | 20240219 | 134800 | 2556934840 | 6950 | 6960 | 6960 | 6950 | 1000 |
| 338 | 20240219 | 134700 | 2549983010 | 6960 | 6960 | 6960 | 6960 | 305 |
| 339 | 20240219 | 134600 | 2547860210 | 6960 | 6960 | 6960 | 6960 | 50 |
| 340 | 20240219 | 134500 | 2547512210 | 6960 | 6990 | 6990 | 6960 | 32 |
| 341 | 20240219 | 134400 | 2547289130 | 6960 | 6960 | 6960 | 6960 | 0 |
| 342 | 20240219 | 134300 | 2547289130 | 6960 | 6960 | 6960 | 6960 | 0 |
| 343 | 20240219 | 134200 | 2547289130 | 6960 | 6960 | 6960 | 6960 | 0 |
| 344 | 20240219 | 134100 | 2547289130 | 6960 | 6960 | 6960 | 6960 | 0 |
| 345 | 20240219 | 134000 | 2547289130 | 6960 | 6980 | 6980 | 6960 | 379 |
| 346 | 20240219 | 133900 | 2544651250 | 6990 | 6990 | 6990 | 6990 | 0 |
| 347 | 20240219 | 133800 | 2544651250 | 6990 | 6960 | 6990 | 6960 | 574 |
| 348 | 20240219 | 133700 | 2540656180 | 6960 | 6960 | 6960 | 6960 | 42 |
| 349 | 20240219 | 133600 | 2540363860 | 6960 | 6960 | 6960 | 6960 | 0 |
| 350 | 20240219 | 133500 | 2540363860 | 6960 | 6960 | 6960 | 6960 | 100 |
| 351 | 20240219 | 133400 | 2539667860 | 6960 | 6980 | 6980 | 6960 | 1934 |
| 352 | 20240219 | 133300 | 2526193940 | 6980 | 6980 | 6980 | 6980 | 2 |
| 353 | 20240219 | 133200 | 2526179980 | 6990 | 6980 | 6990 | 6980 | 72 |
| 354 | 20240219 | 133100 | 2525677370 | 6980 | 6980 | 6980 | 6980 | 0 |
| 355 | 20240219 | 133000 | 2525677370 | 6980 | 6980 | 6980 | 6980 | 500 |
| 356 | 20240219 | 132900 | 2522187370 | 7000 | 7000 | 7000 | 7000 | 1 |
| 357 | 20240219 | 132800 | 2522180370 | 6970 | 6970 | 6970 | 6970 | 0 |
| 358 | 20240219 | 132700 | 2522180370 | 6970 | 6980 | 6980 | 6970 | 109 |
| 359 | 20240219 | 132600 | 2521419640 | 6980 | 6980 | 6980 | 6980 | 0 |
| 360 | 20240219 | 132500 | 2521419640 | 6980 | 6980 | 6980 | 6980 | 100 |
| 361 | 20240219 | 132400 | 2520721640 | 6980 | 6980 | 6980 | 6980 | 0 |
| 362 | 20240219 | 132300 | 2520721640 | 6980 | 6980 | 6980 | 6980 | 1 |
| 363 | 20240219 | 132200 | 2520714660 | 6980 | 6980 | 6980 | 6980 | 64 |
| 364 | 20240219 | 132100 | 2520267940 | 6980 | 6980 | 6980 | 6980 | 22 |
| 365 | 20240219 | 132000 | 2520114380 | 6980 | 6980 | 6980 | 6980 | 9 |
| 366 | 20240219 | 131900 | 2520051560 | 6980 | 6990 | 7000 | 6980 | 65 |
| 367 | 20240219 | 131800 | 2519596710 | 7000 | 6990 | 7000 | 6980 | 190 |
| 368 | 20240219 | 131700 | 2518270480 | 6990 | 6990 | 6990 | 6990 | 19 |
| 369 | 20240219 | 131600 | 2518137670 | 6990 | 6970 | 7000 | 6960 | 898 |
| 370 | 20240219 | 131500 | 2511868190 | 6970 | 6960 | 6970 | 6960 | 353 |
| 371 | 20240219 | 131400 | 2509410580 | 6960 | 6950 | 6960 | 6950 | 29 |
| 372 | 20240219 | 131300 | 2509208870 | 6950 | 6960 | 6960 | 6950 | 239 |
| 373 | 20240219 | 131200 | 2507545510 | 6960 | 6960 | 6960 | 6950 | 124 |
| 374 | 20240219 | 131100 | 2506682550 | 6950 | 6960 | 6960 | 6950 | 352 |
| 375 | 20240219 | 131000 | 2504236130 | 6960 | 6950 | 6960 | 6950 | 24 |
| 376 | 20240219 | 130900 | 2504069320 | 6950 | 6960 | 6960 | 6950 | 201 |
| 377 | 20240219 | 130800 | 2502672350 | 6960 | 6960 | 6960 | 6950 | 11 |
| 378 | 20240219 | 130700 | 2502595870 | 6950 | 6960 | 6960 | 6950 | 71 |
| 379 | 20240219 | 130600 | 2502102410 | 6950 | 6950 | 6950 | 6950 | 160 |
| 380 | 20240219 | 130500 | 2500990410 | 6970 | 6970 | 6970 | 6970 | 0 |
| 381 | 20240219 | 130400 | 2500990410 | 6970 | 6970 | 6970 | 6970 | 0 |
| 382 | 20240219 | 130300 | 2500990410 | 6970 | 6940 | 6970 | 6940 | 285 |
| 383 | 20240219 | 130200 | 2499012480 | 6940 | 6940 | 6940 | 6940 | 0 |
| 384 | 20240219 | 130100 | 2499012480 | 6940 | 6940 | 6940 | 6940 | 2 |
| 385 | 20240219 | 130000 | 2498998600 | 6940 | 6940 | 6940 | 6940 | 12 |
| 386 | 20240219 | 125900 | 2498915320 | 6940 | 6940 | 6940 | 6940 | 200 |
| 387 | 20240219 | 125800 | 2497527320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 388 | 20240219 | 125700 | 2497527320 | 6940 | 6940 | 6960 | 6930 | 1070 |
| 389 | 20240219 | 125600 | 2490085670 | 6940 | 6940 | 6940 | 6940 | 25 |
| 390 | 20240219 | 125500 | 2489912170 | 6940 | 6930 | 6940 | 6930 | 237 |
| 391 | 20240219 | 125400 | 2488269390 | 6920 | 6950 | 6950 | 6920 | 1615 |
| 392 | 20240219 | 125300 | 2477071470 | 6960 | 6950 | 6960 | 6950 | 225 |
| 393 | 20240219 | 125200 | 2475505620 | 6950 | 6950 | 6950 | 6950 | 150 |
| 394 | 20240219 | 125100 | 2474463120 | 6960 | 6950 | 6960 | 6950 | 560 |
| 395 | 20240219 | 125000 | 2470568720 | 6960 | 6960 | 6960 | 6960 | 1133 |
| 396 | 20240219 | 124900 | 2462683040 | 6950 | 6970 | 7030 | 6950 | 2666 |
| 397 | 20240219 | 124800 | 2444061310 | 6980 | 6980 | 6980 | 6970 | 24 |
| 398 | 20240219 | 124700 | 2443893800 | 6990 | 6990 | 6990 | 6990 | 0 |
| 399 | 20240219 | 124600 | 2443893800 | 6990 | 6990 | 6990 | 6990 | 20 |
| 400 | 20240219 | 124500 | 2443754000 | 7000 | 6950 | 7000 | 6940 | 67 |
| 401 | 20240219 | 124400 | 2443287920 | 6940 | 6920 | 6940 | 6900 | 1109 |
| 402 | 20240219 | 124300 | 2435617560 | 6900 | 6960 | 6960 | 6900 | 8151 |
| 403 | 20240219 | 124200 | 2379219770 | 6970 | 6970 | 6970 | 6970 | 251 |
| 404 | 20240219 | 124100 | 2377470300 | 6980 | 6970 | 7000 | 6960 | 1016 |
| 405 | 20240219 | 124000 | 2370396010 | 6980 | 6980 | 6980 | 6980 | 216 |
| 406 | 20240219 | 123900 | 2368888330 | 6990 | 6990 | 6990 | 6990 | 50 |
| 407 | 20240219 | 123800 | 2368538830 | 6990 | 7000 | 7000 | 6990 | 33 |
| 408 | 20240219 | 123700 | 2368307850 | 7010 | 7010 | 7010 | 7010 | 0 |
| 409 | 20240219 | 123600 | 2368307850 | 7010 | 7010 | 7010 | 7010 | 0 |
| 410 | 20240219 | 123500 | 2368307850 | 7010 | 7010 | 7010 | 7010 | 50 |
| 411 | 20240219 | 123400 | 2367957350 | 7010 | 7010 | 7020 | 6970 | 1002 |
| 412 | 20240219 | 123300 | 2360968480 | 7040 | 7030 | 7040 | 7010 | 1048 |
| 413 | 20240219 | 123200 | 2353605240 | 7040 | 7010 | 7040 | 7010 | 432 |
| 414 | 20240219 | 123100 | 2350567920 | 7000 | 6990 | 7000 | 6970 | 153 |
| 415 | 20240219 | 123000 | 2349500340 | 7000 | 6990 | 7000 | 6980 | 142 |
| 416 | 20240219 | 122900 | 2348509150 | 7000 | 7000 | 7000 | 6970 | 8727 |
| 417 | 20240219 | 122800 | 2287473770 | 7000 | 7030 | 7030 | 7000 | 1833 |
| 418 | 20240219 | 122700 | 2274624080 | 7030 | 7030 | 7030 | 7030 | 50 |
| 419 | 20240219 | 122600 | 2274272580 | 7040 | 7030 | 7040 | 7030 | 156 |
| 420 | 20240219 | 122500 | 2273174400 | 7030 | 7030 | 7030 | 7030 | 0 |
| 421 | 20240219 | 122400 | 2273174400 | 7030 | 7030 | 7040 | 7030 | 301 |
| 422 | 20240219 | 122300 | 2271058360 | 7030 | 7040 | 7040 | 7030 | 486 |
| 423 | 20240219 | 122200 | 2267637920 | 7030 | 7040 | 7040 | 7030 | 32 |
| 424 | 20240219 | 122100 | 2267412940 | 7030 | 7030 | 7030 | 7030 | 10 |
| 425 | 20240219 | 122000 | 2267342640 | 7040 | 7030 | 7040 | 7030 | 108 |
| 426 | 20240219 | 121900 | 2266583320 | 7020 | 7020 | 7020 | 7020 | 0 |
| 427 | 20240219 | 121800 | 2266583320 | 7020 | 7020 | 7020 | 7020 | 0 |
| 428 | 20240219 | 121700 | 2266583320 | 7020 | 7020 | 7040 | 7010 | 125 |
| 429 | 20240219 | 121600 | 2265706970 | 7020 | 7020 | 7020 | 7020 | 96 |
| 430 | 20240219 | 121500 | 2265033050 | 7020 | 7030 | 7030 | 7020 | 146 |
| 431 | 20240219 | 121400 | 2264008110 | 7040 | 7040 | 7040 | 7040 | 51 |
| 432 | 20240219 | 121300 | 2263649070 | 7020 | 7020 | 7020 | 7020 | 51 |
| 433 | 20240219 | 121200 | 2263291050 | 7020 | 7020 | 7020 | 7020 | 76 |
| 434 | 20240219 | 121100 | 2262757530 | 7030 | 7040 | 7040 | 7030 | 13 |
| 435 | 20240219 | 121000 | 2262666130 | 7040 | 7040 | 7040 | 7040 | 0 |
| 436 | 20240219 | 120900 | 2262666130 | 7040 | 7040 | 7040 | 7040 | 153 |
| 437 | 20240219 | 120800 | 2261589010 | 7040 | 7040 | 7040 | 7040 | 1310 |
| 438 | 20240219 | 120700 | 2252366610 | 7040 | 7040 | 7040 | 7040 | 1 |
| 439 | 20240219 | 120600 | 2252359570 | 7050 | 7060 | 7060 | 7050 | 73 |
| 440 | 20240219 | 120500 | 2251844200 | 7080 | 7080 | 7080 | 7080 | 583 |
| 441 | 20240219 | 120400 | 2247716560 | 7090 | 7090 | 7090 | 7090 | 0 |
| 442 | 20240219 | 120300 | 2247716560 | 7090 | 7040 | 7090 | 7040 | 569 |
| 443 | 20240219 | 120200 | 2243689830 | 7030 | 7030 | 7030 | 7030 | 1 |
| 444 | 20240219 | 120100 | 2243682800 | 7040 | 7040 | 7040 | 7040 | 65 |
| 445 | 20240219 | 120000 | 2243225200 | 7040 | 7040 | 7040 | 7000 | 2683 |
| 446 | 20240219 | 115900 | 2224409760 | 7040 | 7040 | 7040 | 7040 | 0 |
| 447 | 20240219 | 115800 | 2224409760 | 7040 | 7020 | 7040 | 7020 | 3 |
| 448 | 20240219 | 115700 | 2224388680 | 7010 | 7010 | 7010 | 7010 | 0 |
| 449 | 20240219 | 115600 | 2224388680 | 7010 | 7010 | 7040 | 7010 | 210 |
| 450 | 20240219 | 115500 | 2222916550 | 7040 | 7040 | 7040 | 7040 | 100 |
| 451 | 20240219 | 115400 | 2222212550 | 7070 | 7090 | 7090 | 7070 | 176 |
| 452 | 20240219 | 115300 | 2220968130 | 7070 | 7040 | 7080 | 7040 | 2744 |
| 453 | 20240219 | 115200 | 2201593150 | 7040 | 7020 | 7040 | 7020 | 401 |
| 454 | 20240219 | 115100 | 2198776620 | 7000 | 7000 | 7000 | 6990 | 451 |
| 455 | 20240219 | 115000 | 2195619630 | 7000 | 7000 | 7000 | 6980 | 1251 |
| 456 | 20240219 | 114900 | 2186873040 | 7000 | 7000 | 7000 | 7000 | 56 |
| 457 | 20240219 | 114800 | 2186481040 | 6990 | 7000 | 7000 | 6990 | 287 |
| 458 | 20240219 | 114700 | 2184472840 | 7020 | 7020 | 7020 | 7020 | 0 |
| 459 | 20240219 | 114600 | 2184472840 | 7020 | 7000 | 7020 | 7000 | 83 |
| 460 | 20240219 | 114500 | 2183891790 | 6990 | 7020 | 7020 | 6990 | 4355 |
| 461 | 20240219 | 114400 | 2153399980 | 7030 | 7040 | 7040 | 7030 | 2 |
| 462 | 20240219 | 114300 | 2153385910 | 7040 | 7030 | 7040 | 7030 | 304 |
| 463 | 20240219 | 114200 | 2151248770 | 7030 | 7010 | 7040 | 7010 | 4 |
| 464 | 20240219 | 114100 | 2151220680 | 7020 | 7030 | 7040 | 7020 | 305 |
| 465 | 20240219 | 114000 | 2149079350 | 7040 | 7040 | 7040 | 7040 | 0 |
| 466 | 20240219 | 113900 | 2149079350 | 7040 | 7040 | 7040 | 7010 | 618 |
| 467 | 20240219 | 113800 | 2144740100 | 7050 | 7010 | 7050 | 7010 | 125 |
| 468 | 20240219 | 113700 | 2143863770 | 7050 | 7010 | 7050 | 7010 | 1468 |
| 469 | 20240219 | 113600 | 2133568330 | 7020 | 7050 | 7070 | 7020 | 3630 |
| 470 | 20240219 | 113500 | 2108031600 | 7060 | 7060 | 7060 | 7060 | 459 |
| 471 | 20240219 | 113400 | 2104791060 | 7070 | 7070 | 7070 | 7070 | 12 |
| 472 | 20240219 | 113300 | 2104706220 | 7070 | 7020 | 7110 | 7020 | 1134 |
| 473 | 20240219 | 113200 | 2096682410 | 7040 | 7030 | 7040 | 7020 | 842 |
| 474 | 20240219 | 113100 | 2090764850 | 7020 | 7020 | 7030 | 7020 | 1029 |
| 475 | 20240219 | 113000 | 2083541220 | 7030 | 7030 | 7040 | 7030 | 1906 |
| 476 | 20240219 | 112900 | 2070136080 | 7040 | 7040 | 7060 | 7040 | 219 |
| 477 | 20240219 | 112800 | 2068591700 | 7040 | 7040 | 7040 | 7040 | 768 |
| 478 | 20240219 | 112700 | 2063184980 | 7060 | 7050 | 7060 | 7040 | 574 |
| 479 | 20240219 | 112600 | 2059138840 | 7050 | 7050 | 7060 | 7050 | 684 |
| 480 | 20240219 | 112500 | 2054315640 | 7040 | 7050 | 7060 | 7040 | 1715 |
| 481 | 20240219 | 112400 | 2042218240 | 7060 | 7060 | 7060 | 7040 | 2158 |
| 482 | 20240219 | 112300 | 2026989370 | 7060 | 7060 | 7060 | 7060 | 1020 |
| 483 | 20240219 | 112200 | 2019788170 | 7070 | 7110 | 7110 | 7060 | 204 |
| 484 | 20240219 | 112100 | 2018343270 | 7110 | 7070 | 7110 | 7060 | 568 |
| 485 | 20240219 | 112000 | 2014325490 | 7080 | 7080 | 7110 | 7080 | 138 |
| 486 | 20240219 | 111900 | 2013348400 | 7080 | 7070 | 7080 | 7070 | 218 |
| 487 | 20240219 | 111800 | 2011805360 | 7070 | 7080 | 7090 | 7070 | 837 |
| 488 | 20240219 | 111700 | 2005881920 | 7090 | 7100 | 7110 | 7080 | 831 |
| 489 | 20240219 | 111600 | 1999986830 | 7100 | 7100 | 7100 | 7100 | 23 |
| 490 | 20240219 | 111500 | 1999823530 | 7110 | 7140 | 7140 | 7100 | 1204 |
| 491 | 20240219 | 111400 | 1991265640 | 7140 | 7140 | 7140 | 7120 | 1581 |
| 492 | 20240219 | 111300 | 1979982320 | 7140 | 7150 | 7160 | 7140 | 1781 |
| 493 | 20240219 | 111200 | 1967254980 | 7140 | 7160 | 7160 | 7120 | 4080 |
| 494 | 20240219 | 111100 | 1938088030 | 7160 | 7120 | 7160 | 7120 | 6249 |
| 495 | 20240219 | 111000 | 1893401530 | 7120 | 7120 | 7140 | 7120 | 2320 |
| 496 | 20240219 | 110900 | 1876851630 | 7100 | 7120 | 7120 | 7100 | 763 |
| 497 | 20240219 | 110800 | 1871431520 | 7130 | 7120 | 7140 | 7120 | 3562 |
| 498 | 20240219 | 110700 | 1846015030 | 7120 | 7100 | 7120 | 7100 | 1738 |
| 499 | 20240219 | 110600 | 1833643710 | 7100 | 7100 | 7100 | 7100 | 295 |
| 500 | 20240219 | 110500 | 1831549210 | 7090 | 7110 | 7110 | 7090 | 1743 |
| 501 | 20240219 | 110400 | 1819164650 | 7120 | 7130 | 7130 | 7110 | 528 |
| 502 | 20240219 | 110300 | 1815408510 | 7110 | 7120 | 7120 | 7090 | 1374 |
| 503 | 20240219 | 110200 | 1805644270 | 7120 | 7100 | 7130 | 7100 | 1626 |
| 504 | 20240219 | 110100 | 1794087950 | 7100 | 7100 | 7110 | 7090 | 1047 |
| 505 | 20240219 | 110000 | 1786646100 | 7110 | 7100 | 7110 | 7100 | 1613 |
| 506 | 20240219 | 105900 | 1775185520 | 7100 | 7130 | 7130 | 7100 | 741 |
| 507 | 20240219 | 105800 | 1769913920 | 7140 | 7140 | 7150 | 7130 | 1376 |
| 508 | 20240219 | 105700 | 1760098410 | 7160 | 7100 | 7160 | 7100 | 8617 |
| 509 | 20240219 | 105600 | 1698610890 | 7100 | 7110 | 7110 | 7100 | 788 |
| 510 | 20240219 | 105500 | 1693008240 | 7110 | 7100 | 7120 | 7100 | 1119 |
| 511 | 20240219 | 105400 | 1685041980 | 7120 | 7130 | 7130 | 7120 | 1452 |
| 512 | 20240219 | 105300 | 1674697760 | 7130 | 7120 | 7140 | 7120 | 2052 |
| 513 | 20240219 | 105200 | 1660067480 | 7120 | 7120 | 7130 | 7100 | 1467 |
| 514 | 20240219 | 105100 | 1649633030 | 7100 | 7110 | 7130 | 7100 | 5562 |
| 515 | 20240219 | 105000 | 1610047290 | 7110 | 7120 | 7120 | 7080 | 1419 |
| 516 | 20240219 | 104900 | 1599993160 | 7100 | 7120 | 7140 | 7100 | 3437 |
| 517 | 20240219 | 104800 | 1575511780 | 7120 | 7080 | 7120 | 7080 | 2385 |
| 518 | 20240219 | 104700 | 1558548990 | 7100 | 7110 | 7110 | 7080 | 526 |
| 519 | 20240219 | 104600 | 1554809740 | 7110 | 7050 | 7120 | 7050 | 6546 |
| 520 | 20240219 | 104500 | 1508361320 | 7050 | 7040 | 7050 | 7040 | 507 |
| 521 | 20240219 | 104400 | 1504787890 | 7030 | 7030 | 7040 | 7030 | 462 |
| 522 | 20240219 | 104300 | 1501539020 | 7030 | 7030 | 7030 | 7030 | 346 |
| 523 | 20240219 | 104200 | 1499106640 | 7030 | 7020 | 7050 | 7020 | 249 |
| 524 | 20240219 | 104100 | 1497356510 | 7050 | 7040 | 7050 | 7020 | 652 |
| 525 | 20240219 | 104000 | 1492772300 | 7050 | 7040 | 7050 | 7020 | 493 |
| 526 | 20240219 | 103900 | 1489304180 | 7050 | 7020 | 7050 | 7020 | 435 |
| 527 | 20240219 | 103800 | 1486250420 | 7020 | 7050 | 7050 | 7020 | 332 |
| 528 | 20240219 | 103700 | 1483917920 | 7030 | 7040 | 7040 | 7030 | 847 |
| 529 | 20240219 | 103600 | 1477960440 | 7040 | 7050 | 7050 | 7040 | 602 |
| 530 | 20240219 | 103500 | 1473722340 | 7050 | 7080 | 7080 | 7050 | 1745 |
| 531 | 20240219 | 103400 | 1461403850 | 7080 | 7080 | 7080 | 7080 | 110 |
| 532 | 20240219 | 103300 | 1460625050 | 7080 | 7090 | 7090 | 7060 | 1214 |
| 533 | 20240219 | 103200 | 1452048300 | 7090 | 7090 | 7090 | 7040 | 1668 |
| 534 | 20240219 | 103100 | 1440266150 | 7090 | 7100 | 7100 | 7070 | 531 |
| 535 | 20240219 | 103000 | 1436509720 | 7100 | 7110 | 7150 | 7100 | 1161 |
| 536 | 20240219 | 102900 | 1428256370 | 7160 | 7060 | 7170 | 7060 | 16953 |
| 537 | 20240219 | 102800 | 1307455430 | 7060 | 7050 | 7060 | 7030 | 1344 |
| 538 | 20240219 | 102700 | 1297977480 | 7030 | 7030 | 7030 | 7030 | 605 |
| 539 | 20240219 | 102600 | 1293724330 | 7000 | 7020 | 7030 | 7000 | 2001 |
| 540 | 20240219 | 102500 | 1279680450 | 7010 | 7010 | 7020 | 7000 | 832 |
| 541 | 20240219 | 102400 | 1273848920 | 7020 | 7010 | 7030 | 7000 | 3699 |
| 542 | 20240219 | 102300 | 1247942550 | 7020 | 7020 | 7020 | 7010 | 1539 |
| 543 | 20240219 | 102200 | 1237146220 | 7030 | 7020 | 7030 | 7020 | 285 |
| 544 | 20240219 | 102100 | 1235143400 | 7030 | 7030 | 7050 | 7020 | 1757 |
| 545 | 20240219 | 102000 | 1222802660 | 7050 | 7040 | 7050 | 7030 | 255 |
| 546 | 20240219 | 101900 | 1221009250 | 7040 | 7020 | 7040 | 7020 | 268 |
| 547 | 20240219 | 101800 | 1219126630 | 7020 | 7000 | 7020 | 7000 | 1066 |
| 548 | 20240219 | 101700 | 1211644700 | 7020 | 7040 | 7040 | 7000 | 4825 |
| 549 | 20240219 | 101600 | 1177781300 | 7040 | 7050 | 7050 | 7040 | 2199 |
| 550 | 20240219 | 101500 | 1162300300 | 7050 | 7050 | 7060 | 7050 | 4586 |
| 551 | 20240219 | 101400 | 1129952910 | 7050 | 7080 | 7090 | 7050 | 11419 |
| 552 | 20240219 | 101300 | 1049221270 | 7090 | 7090 | 7090 | 7070 | 2019 |
| 553 | 20240219 | 101200 | 1034932390 | 7090 | 7120 | 7120 | 7090 | 1805 |
| 554 | 20240219 | 101100 | 1022121220 | 7120 | 7080 | 7120 | 7080 | 10109 |
| 555 | 20240219 | 101000 | 950277910 | 7080 | 7050 | 7090 | 7050 | 939 |
| 556 | 20240219 | 100900 | 943641890 | 7090 | 7080 | 7090 | 7050 | 10527 |
| 557 | 20240219 | 100800 | 869386280 | 7070 | 7080 | 7090 | 7070 | 4434 |
| 558 | 20240219 | 100700 | 838003740 | 7080 | 7090 | 7100 | 7080 | 2504 |
| 559 | 20240219 | 100600 | 820253020 | 7080 | 7050 | 7090 | 7050 | 4177 |
| 560 | 20240219 | 100500 | 790697070 | 7090 | 7060 | 7090 | 7060 | 1903 |
| 561 | 20240219 | 100400 | 777247100 | 7060 | 7080 | 7090 | 7060 | 1265 |
| 562 | 20240219 | 100300 | 768310940 | 7090 | 7110 | 7110 | 7060 | 4667 |
| 563 | 20240219 | 100200 | 735242800 | 7100 | 7080 | 7100 | 7070 | 2338 |
| 564 | 20240219 | 100100 | 718662780 | 7080 | 7080 | 7080 | 7070 | 586 |
| 565 | 20240219 | 100000 | 714514600 | 7080 | 7090 | 7090 | 7080 | 1099 |
| 566 | 20240219 | 095900 | 706729250 | 7090 | 7070 | 7100 | 7070 | 2620 |
| 567 | 20240219 | 095800 | 688140320 | 7090 | 7080 | 7110 | 7060 | 5741 |
| 568 | 20240219 | 095700 | 647444180 | 7080 | 7080 | 7090 | 7080 | 2777 |
| 569 | 20240219 | 095600 | 627774020 | 7080 | 7080 | 7090 | 7080 | 767 |
| 570 | 20240219 | 095500 | 622342770 | 7090 | 7050 | 7100 | 7050 | 6646 |
| 571 | 20240219 | 095400 | 575276720 | 7060 | 7070 | 7070 | 7030 | 1043 |
| 572 | 20240219 | 095300 | 567917280 | 7070 | 7040 | 7090 | 7020 | 8751 |
| 573 | 20240219 | 095200 | 506085130 | 7040 | 7010 | 7070 | 7010 | 7018 |
| 574 | 20240219 | 095100 | 456698720 | 7000 | 6990 | 7000 | 6990 | 786 |
| 575 | 20240219 | 095000 | 451202460 | 6990 | 7000 | 7020 | 6980 | 2336 |
| 576 | 20240219 | 094900 | 434822130 | 7000 | 6980 | 7010 | 6980 | 8537 |
| 577 | 20240219 | 094800 | 375129990 | 6960 | 6960 | 6970 | 6960 | 2866 |
| 578 | 20240219 | 094700 | 355160040 | 6960 | 6920 | 6960 | 6910 | 3152 |
| 579 | 20240219 | 094600 | 333248320 | 6910 | 6910 | 6910 | 6910 | 47 |
| 580 | 20240219 | 094500 | 332923550 | 6910 | 6920 | 6920 | 6910 | 483 |
| 581 | 20240219 | 094400 | 329582290 | 6920 | 6940 | 6940 | 6920 | 1909 |
| 582 | 20240219 | 094300 | 316371950 | 6920 | 6950 | 6950 | 6920 | 734 |
| 583 | 20240219 | 094200 | 311270720 | 6950 | 6950 | 6950 | 6950 | 885 |
| 584 | 20240219 | 094100 | 305119970 | 6950 | 6910 | 6950 | 6880 | 806 |
| 585 | 20240219 | 094000 | 299530230 | 6880 | 6880 | 6880 | 6880 | 0 |
| 586 | 20240219 | 093900 | 299530230 | 6880 | 6890 | 6890 | 6880 | 449 |
| 587 | 20240219 | 093800 | 296438060 | 6890 | 6890 | 6910 | 6890 | 80 |
| 588 | 20240219 | 093700 | 295886660 | 6910 | 6890 | 6910 | 6880 | 209 |
| 589 | 20240219 | 093600 | 294445970 | 6930 | 6870 | 6930 | 6870 | 146 |
| 590 | 20240219 | 093500 | 293436750 | 6850 | 6850 | 6850 | 6840 | 1359 |
| 591 | 20240219 | 093400 | 284138030 | 6860 | 6900 | 6900 | 6860 | 3397 |
| 592 | 20240219 | 093300 | 260766900 | 6900 | 6900 | 6900 | 6900 | 48 |
| 593 | 20240219 | 093200 | 260435700 | 6900 | 6900 | 6950 | 6900 | 103 |
| 594 | 20240219 | 093100 | 259721510 | 6900 | 6900 | 6900 | 6900 | 97 |
| 595 | 20240219 | 093000 | 259052210 | 6900 | 6900 | 6900 | 6900 | 30 |
| 596 | 20240219 | 092900 | 258845210 | 6900 | 6900 | 6900 | 6900 | 2085 |
| 597 | 20240219 | 092800 | 244458710 | 6900 | 6900 | 6900 | 6900 | 370 |
| 598 | 20240219 | 092700 | 241905710 | 6910 | 6910 | 6920 | 6910 | 1311 |
| 599 | 20240219 | 092600 | 232845200 | 6910 | 6910 | 6910 | 6910 | 0 |
| 600 | 20240219 | 092500 | 232845200 | 6910 | 6930 | 6930 | 6910 | 667 |
| 601 | 20240219 | 092400 | 228224390 | 6930 | 6920 | 6930 | 6920 | 652 |
| 602 | 20240219 | 092300 | 223706350 | 6930 | 6920 | 6930 | 6920 | 171 |
| 603 | 20240219 | 092200 | 222522520 | 6930 | 6910 | 6930 | 6910 | 112 |
| 604 | 20240219 | 092100 | 221748580 | 6910 | 6930 | 6930 | 6910 | 1181 |
| 605 | 20240219 | 092000 | 213575080 | 6930 | 6940 | 6950 | 6930 | 965 |
| 606 | 20240219 | 091900 | 206877480 | 6960 | 6940 | 6960 | 6930 | 361 |
| 607 | 20240219 | 091800 | 204369620 | 6930 | 6930 | 6930 | 6930 | 30 |
| 608 | 20240219 | 091700 | 204161720 | 6930 | 6930 | 6930 | 6930 | 328 |
| 609 | 20240219 | 091600 | 201888680 | 6940 | 6940 | 6940 | 6940 | 192 |
| 610 | 20240219 | 091500 | 200556200 | 6940 | 6940 | 6970 | 6940 | 684 |
| 611 | 20240219 | 091400 | 195797000 | 6940 | 6950 | 6950 | 6940 | 123 |
| 612 | 20240219 | 091300 | 194943230 | 6960 | 6950 | 6960 | 6950 | 1969 |
| 613 | 20240219 | 091200 | 181240590 | 6950 | 6940 | 6950 | 6920 | 2009 |
| 614 | 20240219 | 091100 | 167300470 | 6940 | 6920 | 6950 | 6920 | 577 |
| 615 | 20240219 | 091000 | 163305290 | 6930 | 6900 | 6930 | 6900 | 5240 |
| 616 | 20240219 | 090900 | 127044530 | 6900 | 6960 | 6960 | 6900 | 933 |
| 617 | 20240219 | 090800 | 120588400 | 6970 | 6980 | 6980 | 6920 | 1287 |
| 618 | 20240219 | 090700 | 111621790 | 6980 | 6970 | 6990 | 6970 | 5635 |
| 619 | 20240219 | 090600 | 72288470 | 6970 | 6900 | 6970 | 6890 | 4832 |
| 620 | 20240219 | 090500 | 38704440 | 6930 | 6920 | 6930 | 6920 | 409 |
| 621 | 20240219 | 090400 | 35871180 | 6930 | 6920 | 6930 | 6870 | 1314 |
| 622 | 20240219 | 090300 | 26779620 | 6910 | 6910 | 6920 | 6910 | 1482 |
| 623 | 20240219 | 090200 | 16532470 | 6910 | 6920 | 6920 | 6910 | 899 |
| 624 | 20240219 | 090100 | 10318060 | 6920 | 6900 | 6930 | 6900 | 667 |
| 625 | 20240219 | 090000 | 5710320 | 6900 | 6840 | 6900 | 6840 | 833 |