28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 7878 |
| 3 | 20250219 | 184000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20250219 | 183900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20250219 | 183800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20250219 | 183700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20250219 | 183600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20250219 | 183500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20250219 | 183400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20250219 | 183300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20250219 | 183200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20250219 | 183100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20250219 | 183000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20250219 | 182900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20250219 | 182800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20250219 | 182700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20250219 | 182600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20250219 | 182500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20250219 | 182400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20250219 | 182300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20250219 | 182200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20250219 | 182100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20250219 | 182000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20250219 | 181900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20250219 | 181800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20250219 | 181700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20250219 | 181600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20250219 | 181500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20250219 | 181400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20250219 | 181300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20250219 | 181200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20250219 | 181100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 7878 |
| 33 | 20250219 | 181000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20250219 | 180900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20250219 | 180800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20250219 | 180700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20250219 | 180600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20250219 | 180500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20250219 | 180400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20250219 | 180300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20250219 | 180200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20250219 | 180100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20250219 | 180000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20250219 | 175900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20250219 | 175800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20250219 | 175700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20250219 | 175600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20250219 | 175500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20250219 | 175400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20250219 | 175300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20250219 | 175200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20250219 | 175100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20250219 | 175000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20250219 | 174900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20250219 | 174800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20250219 | 174700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20250219 | 174600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20250219 | 174500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20250219 | 174400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20250219 | 174300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20250219 | 174200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20250219 | 174100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 7878 |
| 63 | 20250219 | 174000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20250219 | 173900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20250219 | 173800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20250219 | 173700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20250219 | 173600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20250219 | 173500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20250219 | 173400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20250219 | 173300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20250219 | 173200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20250219 | 173100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20250219 | 173000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20250219 | 172900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20250219 | 172800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20250219 | 172700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20250219 | 172600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20250219 | 172500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20250219 | 172400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20250219 | 172300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20250219 | 172200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20250219 | 172100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20250219 | 172000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20250219 | 171900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20250219 | 171800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20250219 | 171700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20250219 | 171600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20250219 | 171500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20250219 | 171400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20250219 | 171300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20250219 | 171200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20250219 | 171100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 7878 |
| 93 | 20250219 | 171000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20250219 | 170900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20250219 | 170800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20250219 | 170700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20250219 | 170600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20250219 | 170500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20250219 | 170400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20250219 | 170300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20250219 | 170200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20250219 | 170100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20250219 | 170000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20250219 | 165900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20250219 | 165800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20250219 | 165700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20250219 | 165600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20250219 | 165500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20250219 | 165400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20250219 | 165300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20250219 | 165200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20250219 | 165100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20250219 | 165000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20250219 | 164900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20250219 | 164800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20250219 | 164700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20250219 | 164600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20250219 | 164500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20250219 | 164400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20250219 | 164300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20250219 | 164200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20250219 | 164100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 7878 |
| 123 | 20250219 | 164000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20250219 | 163900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20250219 | 163800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20250219 | 163700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20250219 | 163600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20250219 | 163500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20250219 | 163400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20250219 | 163300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20250219 | 163200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20250219 | 163100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20250219 | 163000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20250219 | 162900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20250219 | 162800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20250219 | 162700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20250219 | 162600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20250219 | 162500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20250219 | 162400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20250219 | 162300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20250219 | 162200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20250219 | 162100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20250219 | 162000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20250219 | 161900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20250219 | 161800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20250219 | 161700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20250219 | 161600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20250219 | 161500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20250219 | 161400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20250219 | 161300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20250219 | 161200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20250219 | 161100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 7878 |
| 153 | 20250219 | 161000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20250219 | 160900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20250219 | 160800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20250219 | 160700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20250219 | 160600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20250219 | 160500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20250219 | 160400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20250219 | 160300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20250219 | 160200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20250219 | 160100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20250219 | 160000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20250219 | 155900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20250219 | 155800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20250219 | 155700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20250219 | 155600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20250219 | 155500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20250219 | 155400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20250219 | 155300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20250219 | 155200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20250219 | 155100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20250219 | 155000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20250219 | 154900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20250219 | 154800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20250219 | 154700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20250219 | 154600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20250219 | 154500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20250219 | 154400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20250219 | 154300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20250219 | 154200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20250219 | 154100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 7878 |
| 183 | 20250219 | 154000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20250219 | 153900 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20250219 | 153800 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20250219 | 153700 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20250219 | 153600 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20250219 | 153500 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20250219 | 153400 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20250219 | 153300 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20250219 | 153200 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20250219 | 153100 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20250219 | 153000 | 1017182625 | 3765 | 3765 | 3765 | 3765 | 7878 |
| 194 | 20250219 | 152900 | 987521955 | 3760 | 3760 | 3760 | 3760 | 0 |
| 195 | 20250219 | 152800 | 987521955 | 3760 | 3760 | 3760 | 3760 | 0 |
| 196 | 20250219 | 152700 | 987521955 | 3760 | 3760 | 3760 | 3760 | 0 |
| 197 | 20250219 | 152600 | 987521955 | 3760 | 3760 | 3760 | 3760 | 0 |
| 198 | 20250219 | 152500 | 987521955 | 3760 | 3760 | 3760 | 3760 | 0 |
| 199 | 20250219 | 152400 | 987521955 | 3760 | 3760 | 3760 | 3760 | 0 |
| 200 | 20250219 | 152300 | 987521955 | 3760 | 3760 | 3760 | 3760 | 0 |
| 201 | 20250219 | 152200 | 987521955 | 3760 | 3760 | 3760 | 3760 | 0 |
| 202 | 20250219 | 152100 | 987521955 | 3760 | 3760 | 3760 | 3760 | 0 |
| 203 | 20250219 | 152000 | 987521955 | 3760 | 3760 | 3760 | 3760 | 0 |
| 204 | 20250219 | 151900 | 987521955 | 3760 | 3765 | 3765 | 3760 | 952 |
| 205 | 20250219 | 151800 | 983939220 | 3765 | 3765 | 3765 | 3765 | 24 |
| 206 | 20250219 | 151700 | 983848860 | 3760 | 3765 | 3765 | 3760 | 103 |
| 207 | 20250219 | 151600 | 983461070 | 3765 | 3760 | 3765 | 3760 | 39 |
| 208 | 20250219 | 151500 | 983314325 | 3765 | 3775 | 3775 | 3760 | 274 |
| 209 | 20250219 | 151400 | 982281410 | 3780 | 3765 | 3780 | 3760 | 513 |
| 210 | 20250219 | 151300 | 980351445 | 3775 | 3780 | 3780 | 3770 | 274 |
| 211 | 20250219 | 151200 | 979318390 | 3780 | 3780 | 3780 | 3780 | 7 |
| 212 | 20250219 | 151100 | 979291930 | 3780 | 3780 | 3780 | 3780 | 125 |
| 213 | 20250219 | 151000 | 978819430 | 3770 | 3770 | 3770 | 3770 | 12 |
| 214 | 20250219 | 150900 | 978774190 | 3770 | 3770 | 3770 | 3770 | 97 |
| 215 | 20250219 | 150800 | 978408500 | 3770 | 3775 | 3775 | 3770 | 29 |
| 216 | 20250219 | 150700 | 978299045 | 3775 | 3770 | 3775 | 3770 | 304 |
| 217 | 20250219 | 150600 | 977151550 | 3770 | 3780 | 3780 | 3770 | 594 |
| 218 | 20250219 | 150500 | 974912020 | 3780 | 3780 | 3780 | 3770 | 175 |
| 219 | 20250219 | 150400 | 974250550 | 3780 | 3780 | 3780 | 3780 | 1598 |
| 220 | 20250219 | 150300 | 968210110 | 3780 | 3780 | 3780 | 3780 | 7 |
| 221 | 20250219 | 150200 | 968183650 | 3780 | 3780 | 3780 | 3775 | 175 |
| 222 | 20250219 | 150100 | 967522805 | 3780 | 3775 | 3780 | 3765 | 1050 |
| 223 | 20250219 | 150000 | 963565345 | 3775 | 3775 | 3775 | 3775 | 7 |
| 224 | 20250219 | 145900 | 963538920 | 3775 | 3765 | 3775 | 3765 | 2667 |
| 225 | 20250219 | 145800 | 953481585 | 3770 | 3770 | 3770 | 3765 | 71 |
| 226 | 20250219 | 145700 | 953214185 | 3765 | 3765 | 3770 | 3765 | 1123 |
| 227 | 20250219 | 145600 | 948986020 | 3765 | 3765 | 3770 | 3765 | 1317 |
| 228 | 20250219 | 145500 | 944021935 | 3765 | 3770 | 3770 | 3765 | 12 |
| 229 | 20250219 | 145400 | 943976705 | 3770 | 3765 | 3770 | 3765 | 507 |
| 230 | 20250219 | 145300 | 942067750 | 3770 | 3770 | 3770 | 3770 | 47 |
| 231 | 20250219 | 145200 | 941890560 | 3770 | 3770 | 3770 | 3770 | 11 |
| 232 | 20250219 | 145100 | 941849090 | 3770 | 3770 | 3770 | 3770 | 7 |
| 233 | 20250219 | 145000 | 941822700 | 3770 | 3770 | 3770 | 3770 | 7 |
| 234 | 20250219 | 144900 | 941796310 | 3765 | 3770 | 3770 | 3765 | 506 |
| 235 | 20250219 | 144800 | 939890095 | 3770 | 3765 | 3770 | 3765 | 141 |
| 236 | 20250219 | 144700 | 939359195 | 3770 | 3770 | 3770 | 3765 | 506 |
| 237 | 20250219 | 144600 | 937451920 | 3770 | 3775 | 3775 | 3770 | 651 |
| 238 | 20250219 | 144500 | 934997615 | 3775 | 3775 | 3775 | 3775 | 14 |
| 239 | 20250219 | 144400 | 934944765 | 3770 | 3775 | 3775 | 3770 | 28 |
| 240 | 20250219 | 144300 | 934839115 | 3775 | 3775 | 3775 | 3775 | 7 |
| 241 | 20250219 | 144200 | 934812690 | 3775 | 3775 | 3775 | 3770 | 972 |
| 242 | 20250219 | 144100 | 931147475 | 3775 | 3775 | 3780 | 3775 | 928 |
| 243 | 20250219 | 144000 | 927643840 | 3780 | 3780 | 3780 | 3780 | 16 |
| 244 | 20250219 | 143900 | 927583360 | 3780 | 3780 | 3785 | 3780 | 473 |
| 245 | 20250219 | 143800 | 925795385 | 3780 | 3780 | 3780 | 3780 | 658 |
| 246 | 20250219 | 143700 | 923308145 | 3785 | 3780 | 3785 | 3780 | 3696 |
| 247 | 20250219 | 143600 | 909337220 | 3780 | 3775 | 3780 | 3775 | 1466 |
| 248 | 20250219 | 143500 | 903802990 | 3775 | 3775 | 3775 | 3775 | 10 |
| 249 | 20250219 | 143400 | 903765240 | 3775 | 3775 | 3775 | 3775 | 484 |
| 250 | 20250219 | 143300 | 901938140 | 3775 | 3775 | 3775 | 3770 | 238 |
| 251 | 20250219 | 143200 | 901040695 | 3770 | 3770 | 3770 | 3770 | 1895 |
| 252 | 20250219 | 143100 | 893896545 | 3770 | 3765 | 3770 | 3765 | 43 |
| 253 | 20250219 | 143000 | 893734560 | 3770 | 3770 | 3770 | 3770 | 57 |
| 254 | 20250219 | 142900 | 893519670 | 3770 | 3770 | 3770 | 3770 | 14 |
| 255 | 20250219 | 142800 | 893466890 | 3770 | 3770 | 3770 | 3770 | 26 |
| 256 | 20250219 | 142700 | 893368870 | 3765 | 3765 | 3770 | 3765 | 221 |
| 257 | 20250219 | 142600 | 892536695 | 3765 | 3770 | 3770 | 3765 | 18 |
| 258 | 20250219 | 142500 | 892468885 | 3770 | 3770 | 3770 | 3770 | 133 |
| 259 | 20250219 | 142400 | 891967475 | 3770 | 3770 | 3770 | 3770 | 27 |
| 260 | 20250219 | 142300 | 891865685 | 3770 | 3770 | 3770 | 3770 | 67 |
| 261 | 20250219 | 142200 | 891613095 | 3770 | 3770 | 3770 | 3770 | 11 |
| 262 | 20250219 | 142100 | 891571625 | 3770 | 3770 | 3770 | 3770 | 9 |
| 263 | 20250219 | 142000 | 891537695 | 3770 | 3765 | 3770 | 3765 | 1525 |
| 264 | 20250219 | 141900 | 885796035 | 3765 | 3765 | 3765 | 3765 | 25 |
| 265 | 20250219 | 141800 | 885701910 | 3765 | 3765 | 3765 | 3765 | 7 |
| 266 | 20250219 | 141700 | 885675555 | 3760 | 3765 | 3765 | 3760 | 266 |
| 267 | 20250219 | 141600 | 884675090 | 3765 | 3765 | 3765 | 3765 | 1012 |
| 268 | 20250219 | 141500 | 880864910 | 3765 | 3765 | 3765 | 3765 | 177 |
| 269 | 20250219 | 141400 | 880198505 | 3765 | 3765 | 3765 | 3765 | 10 |
| 270 | 20250219 | 141300 | 880160855 | 3765 | 3765 | 3765 | 3765 | 17 |
| 271 | 20250219 | 141200 | 880096850 | 3765 | 3765 | 3765 | 3765 | 7 |
| 272 | 20250219 | 141100 | 880070495 | 3765 | 3760 | 3765 | 3760 | 1008 |
| 273 | 20250219 | 141000 | 876279975 | 3765 | 3760 | 3765 | 3760 | 133 |
| 274 | 20250219 | 140900 | 875779410 | 3760 | 3765 | 3765 | 3760 | 21 |
| 275 | 20250219 | 140800 | 875700365 | 3765 | 3760 | 3765 | 3760 | 15 |
| 276 | 20250219 | 140700 | 875643925 | 3765 | 3765 | 3765 | 3765 | 92 |
| 277 | 20250219 | 140600 | 875297545 | 3765 | 3765 | 3765 | 3765 | 29 |
| 278 | 20250219 | 140500 | 875188360 | 3765 | 3760 | 3765 | 3755 | 891 |
| 279 | 20250219 | 140400 | 871838250 | 3760 | 3760 | 3760 | 3760 | 23 |
| 280 | 20250219 | 140300 | 871751770 | 3760 | 3760 | 3760 | 3760 | 65 |
| 281 | 20250219 | 140200 | 871507370 | 3760 | 3760 | 3760 | 3760 | 42 |
| 282 | 20250219 | 140100 | 871349450 | 3760 | 3760 | 3760 | 3760 | 146 |
| 283 | 20250219 | 140000 | 870800490 | 3760 | 3760 | 3760 | 3760 | 12 |
| 284 | 20250219 | 135900 | 870755370 | 3760 | 3760 | 3760 | 3755 | 46 |
| 285 | 20250219 | 135800 | 870582565 | 3760 | 3760 | 3760 | 3760 | 68 |
| 286 | 20250219 | 135700 | 870326885 | 3760 | 3760 | 3760 | 3760 | 11 |
| 287 | 20250219 | 135600 | 870285525 | 3760 | 3760 | 3760 | 3755 | 17 |
| 288 | 20250219 | 135500 | 870221625 | 3760 | 3760 | 3760 | 3760 | 12 |
| 289 | 20250219 | 135400 | 870176505 | 3760 | 3760 | 3760 | 3760 | 12 |
| 290 | 20250219 | 135300 | 870131385 | 3760 | 3760 | 3760 | 3760 | 14 |
| 291 | 20250219 | 135200 | 870078745 | 3755 | 3760 | 3760 | 3755 | 123 |
| 292 | 20250219 | 135100 | 869616770 | 3760 | 3755 | 3760 | 3755 | 135 |
| 293 | 20250219 | 135000 | 869109790 | 3750 | 3755 | 3755 | 3750 | 67 |
| 294 | 20250219 | 134900 | 868858235 | 3755 | 3760 | 3760 | 3755 | 594 |
| 295 | 20250219 | 134800 | 866627760 | 3760 | 3760 | 3760 | 3755 | 15 |
| 296 | 20250219 | 134700 | 866571365 | 3760 | 3760 | 3760 | 3760 | 12 |
| 297 | 20250219 | 134600 | 866526245 | 3760 | 3760 | 3760 | 3755 | 416 |
| 298 | 20250219 | 134500 | 864962090 | 3760 | 3755 | 3760 | 3755 | 1045 |
| 299 | 20250219 | 134400 | 861037490 | 3760 | 3760 | 3760 | 3760 | 99 |
| 300 | 20250219 | 134300 | 860665250 | 3760 | 3760 | 3760 | 3760 | 12 |
| 301 | 20250219 | 134200 | 860620130 | 3760 | 3760 | 3760 | 3755 | 55 |
| 302 | 20250219 | 134100 | 860413495 | 3760 | 3755 | 3760 | 3755 | 132 |
| 303 | 20250219 | 134000 | 859917675 | 3760 | 3760 | 3760 | 3760 | 576 |
| 304 | 20250219 | 133900 | 857751915 | 3760 | 3760 | 3760 | 3760 | 5 |
| 305 | 20250219 | 133800 | 857733115 | 3760 | 3760 | 3760 | 3755 | 2136 |
| 306 | 20250219 | 133700 | 849712410 | 3760 | 3760 | 3760 | 3760 | 5 |
| 307 | 20250219 | 133600 | 849693610 | 3760 | 3760 | 3760 | 3755 | 9 |
| 308 | 20250219 | 133500 | 849659790 | 3760 | 3760 | 3760 | 3755 | 582 |
| 309 | 20250219 | 133400 | 847474355 | 3760 | 3760 | 3760 | 3760 | 305 |
| 310 | 20250219 | 133300 | 846327555 | 3760 | 3760 | 3760 | 3760 | 5 |
| 311 | 20250219 | 133200 | 846308755 | 3760 | 3760 | 3760 | 3760 | 118 |
| 312 | 20250219 | 133100 | 845865075 | 3760 | 3760 | 3760 | 3760 | 288 |
| 313 | 20250219 | 133000 | 844782195 | 3760 | 3765 | 3765 | 3760 | 1588 |
| 314 | 20250219 | 132900 | 838811300 | 3760 | 3765 | 3765 | 3760 | 197 |
| 315 | 20250219 | 132800 | 838070240 | 3765 | 3765 | 3765 | 3765 | 394 |
| 316 | 20250219 | 132700 | 836586830 | 3770 | 3775 | 3775 | 3770 | 5 |
| 317 | 20250219 | 132600 | 836567970 | 3775 | 3775 | 3775 | 3770 | 397 |
| 318 | 20250219 | 132500 | 835071250 | 3775 | 3775 | 3775 | 3765 | 197 |
| 319 | 20250219 | 132400 | 834328540 | 3775 | 3765 | 3775 | 3765 | 1026 |
| 320 | 20250219 | 132300 | 830465630 | 3765 | 3775 | 3775 | 3765 | 1035 |
| 321 | 20250219 | 132200 | 826568775 | 3775 | 3775 | 3775 | 3755 | 3112 |
| 322 | 20250219 | 132100 | 814864500 | 3775 | 3770 | 3775 | 3770 | 638 |
| 323 | 20250219 | 132000 | 812459230 | 3775 | 3770 | 3775 | 3770 | 136 |
| 324 | 20250219 | 131900 | 811946485 | 3770 | 3765 | 3770 | 3765 | 1062 |
| 325 | 20250219 | 131800 | 807948045 | 3765 | 3765 | 3765 | 3760 | 1079 |
| 326 | 20250219 | 131700 | 803890650 | 3765 | 3775 | 3775 | 3765 | 1134 |
| 327 | 20250219 | 131600 | 799619380 | 3770 | 3770 | 3770 | 3770 | 100 |
| 328 | 20250219 | 131500 | 799242380 | 3770 | 3770 | 3770 | 3770 | 35 |
| 329 | 20250219 | 131400 | 799110430 | 3770 | 3765 | 3770 | 3765 | 1600 |
| 330 | 20250219 | 131300 | 793086420 | 3765 | 3765 | 3770 | 3765 | 214 |
| 331 | 20250219 | 131200 | 792280395 | 3770 | 3765 | 3770 | 3765 | 221 |
| 332 | 20250219 | 131100 | 791448315 | 3765 | 3760 | 3765 | 3760 | 49 |
| 333 | 20250219 | 131000 | 791263960 | 3765 | 3765 | 3770 | 3765 | 598 |
| 334 | 20250219 | 130900 | 789012485 | 3775 | 3770 | 3775 | 3770 | 27 |
| 335 | 20250219 | 130800 | 788910685 | 3770 | 3775 | 3775 | 3770 | 97 |
| 336 | 20250219 | 130700 | 788544990 | 3775 | 3770 | 3775 | 3770 | 266 |
| 337 | 20250219 | 130600 | 787541120 | 3770 | 3760 | 3770 | 3760 | 376 |
| 338 | 20250219 | 130500 | 786124020 | 3765 | 3765 | 3765 | 3765 | 37 |
| 339 | 20250219 | 130400 | 785984715 | 3765 | 3765 | 3765 | 3765 | 814 |
| 340 | 20250219 | 130300 | 782920005 | 3775 | 3770 | 3775 | 3770 | 370 |
| 341 | 20250219 | 130200 | 781524845 | 3770 | 3775 | 3775 | 3770 | 72 |
| 342 | 20250219 | 130100 | 781253175 | 3775 | 3775 | 3775 | 3775 | 0 |
| 343 | 20250219 | 130000 | 781253175 | 3775 | 3780 | 3780 | 3775 | 60 |
| 344 | 20250219 | 125900 | 781026625 | 3780 | 3775 | 3780 | 3775 | 348 |
| 345 | 20250219 | 125800 | 779712725 | 3775 | 3770 | 3775 | 3770 | 173 |
| 346 | 20250219 | 125700 | 779060400 | 3770 | 3770 | 3770 | 3770 | 166 |
| 347 | 20250219 | 125600 | 778434580 | 3770 | 3765 | 3780 | 3765 | 152 |
| 348 | 20250219 | 125500 | 777860910 | 3770 | 3765 | 3780 | 3765 | 619 |
| 349 | 20250219 | 125400 | 775529770 | 3765 | 3780 | 3780 | 3765 | 44 |
| 350 | 20250219 | 125300 | 775363465 | 3780 | 3780 | 3780 | 3780 | 8 |
| 351 | 20250219 | 125200 | 775333225 | 3780 | 3765 | 3780 | 3765 | 222 |
| 352 | 20250219 | 125100 | 774496840 | 3765 | 3765 | 3780 | 3765 | 27 |
| 353 | 20250219 | 125000 | 774395170 | 3765 | 3775 | 3775 | 3765 | 2023 |
| 354 | 20250219 | 124900 | 766767545 | 3770 | 3770 | 3770 | 3770 | 1218 |
| 355 | 20250219 | 124800 | 762175685 | 3780 | 3775 | 3780 | 3775 | 1364 |
| 356 | 20250219 | 124700 | 757021270 | 3775 | 3780 | 3780 | 3770 | 725 |
| 357 | 20250219 | 124600 | 754287105 | 3780 | 3770 | 3780 | 3770 | 584 |
| 358 | 20250219 | 124500 | 752085415 | 3780 | 3775 | 3780 | 3775 | 2207 |
| 359 | 20250219 | 124400 | 743753680 | 3775 | 3775 | 3775 | 3775 | 183 |
| 360 | 20250219 | 124300 | 743062855 | 3780 | 3775 | 3780 | 3775 | 603 |
| 361 | 20250219 | 124200 | 740784015 | 3775 | 3775 | 3775 | 3775 | 1 |
| 362 | 20250219 | 124100 | 740780240 | 3775 | 3775 | 3780 | 3775 | 783 |
| 363 | 20250219 | 124000 | 737824215 | 3780 | 3780 | 3780 | 3780 | 607 |
| 364 | 20250219 | 123900 | 735529755 | 3780 | 3780 | 3780 | 3780 | 500 |
| 365 | 20250219 | 123800 | 733639755 | 3775 | 3780 | 3780 | 3775 | 113 |
| 366 | 20250219 | 123700 | 733212680 | 3780 | 3780 | 3780 | 3780 | 4 |
| 367 | 20250219 | 123600 | 733197560 | 3775 | 3775 | 3775 | 3775 | 408 |
| 368 | 20250219 | 123500 | 731657360 | 3775 | 3775 | 3775 | 3775 | 730 |
| 369 | 20250219 | 123400 | 728901610 | 3775 | 3775 | 3775 | 3775 | 2492 |
| 370 | 20250219 | 123300 | 719494310 | 3775 | 3775 | 3775 | 3775 | 101 |
| 371 | 20250219 | 123200 | 719113035 | 3775 | 3775 | 3775 | 3775 | 3 |
| 372 | 20250219 | 123100 | 719101710 | 3770 | 3770 | 3770 | 3770 | 1 |
| 373 | 20250219 | 123000 | 719097940 | 3770 | 3770 | 3770 | 3770 | 301 |
| 374 | 20250219 | 122900 | 717963170 | 3770 | 3775 | 3775 | 3770 | 73 |
| 375 | 20250219 | 122800 | 717687945 | 3775 | 3770 | 3775 | 3770 | 133 |
| 376 | 20250219 | 122700 | 717186370 | 3770 | 3770 | 3770 | 3770 | 1654 |
| 377 | 20250219 | 122600 | 710950790 | 3775 | 3770 | 3775 | 3770 | 18 |
| 378 | 20250219 | 122500 | 710882915 | 3770 | 3775 | 3775 | 3770 | 700 |
| 379 | 20250219 | 122400 | 708241415 | 3775 | 3770 | 3775 | 3770 | 572 |
| 380 | 20250219 | 122300 | 706082190 | 3770 | 3770 | 3770 | 3770 | 3908 |
| 381 | 20250219 | 122200 | 691349030 | 3770 | 3770 | 3770 | 3770 | 794 |
| 382 | 20250219 | 122100 | 688355650 | 3770 | 3770 | 3770 | 3770 | 152 |
| 383 | 20250219 | 122000 | 687782610 | 3770 | 3770 | 3770 | 3770 | 3 |
| 384 | 20250219 | 121900 | 687771300 | 3765 | 3765 | 3765 | 3765 | 116 |
| 385 | 20250219 | 121800 | 687334560 | 3770 | 3770 | 3770 | 3770 | 68 |
| 386 | 20250219 | 121700 | 687078200 | 3770 | 3770 | 3770 | 3770 | 8 |
| 387 | 20250219 | 121600 | 687048040 | 3770 | 3770 | 3770 | 3770 | 0 |
| 388 | 20250219 | 121500 | 687048040 | 3770 | 3765 | 3770 | 3765 | 606 |
| 389 | 20250219 | 121400 | 684766395 | 3765 | 3765 | 3765 | 3760 | 335 |
| 390 | 20250219 | 121300 | 683505785 | 3765 | 3765 | 3765 | 3765 | 131 |
| 391 | 20250219 | 121200 | 683012570 | 3765 | 3765 | 3765 | 3765 | 26 |
| 392 | 20250219 | 121100 | 682914680 | 3760 | 3765 | 3765 | 3760 | 30 |
| 393 | 20250219 | 121000 | 682801755 | 3760 | 3765 | 3765 | 3760 | 222 |
| 394 | 20250219 | 120900 | 681966040 | 3765 | 3765 | 3765 | 3765 | 3 |
| 395 | 20250219 | 120800 | 681954745 | 3765 | 3765 | 3765 | 3765 | 0 |
| 396 | 20250219 | 120700 | 681954745 | 3765 | 3765 | 3765 | 3765 | 11 |
| 397 | 20250219 | 120600 | 681913330 | 3765 | 3765 | 3765 | 3765 | 90 |
| 398 | 20250219 | 120500 | 681574480 | 3760 | 3760 | 3760 | 3760 | 275 |
| 399 | 20250219 | 120400 | 680540480 | 3765 | 3765 | 3765 | 3765 | 70 |
| 400 | 20250219 | 120300 | 680276930 | 3765 | 3765 | 3765 | 3765 | 134 |
| 401 | 20250219 | 120200 | 679772420 | 3765 | 3765 | 3765 | 3765 | 207 |
| 402 | 20250219 | 120100 | 678993065 | 3765 | 3765 | 3765 | 3765 | 423 |
| 403 | 20250219 | 120000 | 677400470 | 3765 | 3765 | 3765 | 3765 | 958 |
| 404 | 20250219 | 115900 | 673793600 | 3765 | 3765 | 3765 | 3765 | 570 |
| 405 | 20250219 | 115800 | 671647550 | 3760 | 3760 | 3760 | 3760 | 733 |
| 406 | 20250219 | 115700 | 668891470 | 3755 | 3755 | 3755 | 3755 | 15 |
| 407 | 20250219 | 115600 | 668835145 | 3755 | 3755 | 3760 | 3755 | 241 |
| 408 | 20250219 | 115500 | 667930185 | 3755 | 3755 | 3755 | 3755 | 0 |
| 409 | 20250219 | 115400 | 667930185 | 3755 | 3760 | 3760 | 3755 | 436 |
| 410 | 20250219 | 115300 | 666291325 | 3760 | 3760 | 3760 | 3760 | 493 |
| 411 | 20250219 | 115200 | 664437645 | 3760 | 3765 | 3765 | 3760 | 501 |
| 412 | 20250219 | 115100 | 662553880 | 3765 | 3765 | 3765 | 3765 | 1 |
| 413 | 20250219 | 115000 | 662550115 | 3765 | 3765 | 3765 | 3765 | 37 |
| 414 | 20250219 | 114900 | 662410810 | 3765 | 3765 | 3765 | 3760 | 2062 |
| 415 | 20250219 | 114800 | 654647405 | 3770 | 3770 | 3770 | 3770 | 17 |
| 416 | 20250219 | 114700 | 654583315 | 3765 | 3765 | 3765 | 3765 | 0 |
| 417 | 20250219 | 114600 | 654583315 | 3765 | 3770 | 3770 | 3765 | 1840 |
| 418 | 20250219 | 114500 | 647653980 | 3770 | 3770 | 3770 | 3770 | 1000 |
| 419 | 20250219 | 114400 | 643883980 | 3770 | 3770 | 3770 | 3770 | 274 |
| 420 | 20250219 | 114300 | 642851000 | 3775 | 3775 | 3775 | 3775 | 0 |
| 421 | 20250219 | 114200 | 642851000 | 3775 | 3775 | 3775 | 3775 | 11 |
| 422 | 20250219 | 114100 | 642809475 | 3775 | 3770 | 3775 | 3770 | 1156 |
| 423 | 20250219 | 114000 | 638450355 | 3775 | 3775 | 3775 | 3775 | 333 |
| 424 | 20250219 | 113900 | 637193280 | 3775 | 3775 | 3775 | 3775 | 20 |
| 425 | 20250219 | 113800 | 637117780 | 3775 | 3770 | 3775 | 3770 | 1143 |
| 426 | 20250219 | 113700 | 632808470 | 3770 | 3775 | 3775 | 3770 | 601 |
| 427 | 20250219 | 113600 | 630542695 | 3770 | 3770 | 3770 | 3770 | 5 |
| 428 | 20250219 | 113500 | 630523845 | 3770 | 3775 | 3775 | 3770 | 73 |
| 429 | 20250219 | 113400 | 630248480 | 3775 | 3775 | 3775 | 3775 | 124 |
| 430 | 20250219 | 113300 | 629780380 | 3770 | 3770 | 3770 | 3770 | 16 |
| 431 | 20250219 | 113200 | 629720060 | 3770 | 3775 | 3775 | 3770 | 101 |
| 432 | 20250219 | 113100 | 629338945 | 3770 | 3770 | 3770 | 3770 | 1 |
| 433 | 20250219 | 113000 | 629335175 | 3770 | 3775 | 3775 | 3770 | 303 |
| 434 | 20250219 | 112900 | 628192675 | 3775 | 3775 | 3775 | 3775 | 0 |
| 435 | 20250219 | 112800 | 628192675 | 3775 | 3775 | 3775 | 3775 | 3 |
| 436 | 20250219 | 112700 | 628181350 | 3770 | 3770 | 3770 | 3770 | 2922 |
| 437 | 20250219 | 112600 | 617165410 | 3775 | 3775 | 3775 | 3775 | 30 |
| 438 | 20250219 | 112500 | 617052160 | 3775 | 3775 | 3775 | 3775 | 177 |
| 439 | 20250219 | 112400 | 616383985 | 3775 | 3775 | 3775 | 3775 | 775 |
| 440 | 20250219 | 112300 | 613458360 | 3775 | 3780 | 3780 | 3775 | 138 |
| 441 | 20250219 | 112200 | 612936725 | 3780 | 3775 | 3780 | 3775 | 1045 |
| 442 | 20250219 | 112100 | 608989225 | 3775 | 3765 | 3780 | 3765 | 3608 |
| 443 | 20250219 | 112000 | 595399285 | 3765 | 3765 | 3765 | 3765 | 4311 |
| 444 | 20250219 | 111900 | 579168370 | 3765 | 3765 | 3765 | 3765 | 128 |
| 445 | 20250219 | 111800 | 578686450 | 3765 | 3770 | 3770 | 3765 | 499 |
| 446 | 20250219 | 111700 | 576807640 | 3770 | 3770 | 3775 | 3770 | 1679 |
| 447 | 20250219 | 111600 | 570477420 | 3770 | 3780 | 3780 | 3770 | 378 |
| 448 | 20250219 | 111500 | 569050190 | 3775 | 3775 | 3775 | 3775 | 52 |
| 449 | 20250219 | 111400 | 568853890 | 3775 | 3775 | 3780 | 3775 | 1120 |
| 450 | 20250219 | 111300 | 564620660 | 3775 | 3775 | 3775 | 3775 | 58 |
| 451 | 20250219 | 111200 | 564401710 | 3780 | 3785 | 3785 | 3780 | 940 |
| 452 | 20250219 | 111100 | 560848495 | 3780 | 3780 | 3780 | 3780 | 101 |
| 453 | 20250219 | 111000 | 560466715 | 3780 | 3780 | 3780 | 3775 | 1044 |
| 454 | 20250219 | 110900 | 556521295 | 3775 | 3780 | 3780 | 3775 | 743 |
| 455 | 20250219 | 110800 | 553714710 | 3780 | 3780 | 3780 | 3780 | 243 |
| 456 | 20250219 | 110700 | 552796170 | 3780 | 3780 | 3785 | 3780 | 389 |
| 457 | 20250219 | 110600 | 551325330 | 3785 | 3785 | 3790 | 3780 | 894 |
| 458 | 20250219 | 110500 | 547941685 | 3785 | 3785 | 3785 | 3785 | 25 |
| 459 | 20250219 | 110400 | 547847060 | 3780 | 3785 | 3785 | 3780 | 457 |
| 460 | 20250219 | 110300 | 546118530 | 3780 | 3785 | 3790 | 3780 | 428 |
| 461 | 20250219 | 110200 | 544499020 | 3780 | 3780 | 3785 | 3780 | 9089 |
| 462 | 20250219 | 110100 | 510133985 | 3780 | 3770 | 3780 | 3770 | 13789 |
| 463 | 20250219 | 110000 | 458092495 | 3770 | 3760 | 3775 | 3760 | 10148 |
| 464 | 20250219 | 105900 | 419837315 | 3760 | 3755 | 3760 | 3755 | 633 |
| 465 | 20250219 | 105800 | 417457555 | 3760 | 3760 | 3760 | 3760 | 0 |
| 466 | 20250219 | 105700 | 417457555 | 3760 | 3750 | 3760 | 3750 | 1214 |
| 467 | 20250219 | 105600 | 412905045 | 3750 | 3750 | 3750 | 3750 | 0 |
| 468 | 20250219 | 105500 | 412905045 | 3750 | 3750 | 3750 | 3750 | 1001 |
| 469 | 20250219 | 105400 | 409151295 | 3760 | 3755 | 3760 | 3755 | 1315 |
| 470 | 20250219 | 105300 | 404212520 | 3750 | 3755 | 3760 | 3750 | 512 |
| 471 | 20250219 | 105200 | 402289935 | 3755 | 3755 | 3755 | 3755 | 0 |
| 472 | 20250219 | 105100 | 402289935 | 3755 | 3755 | 3755 | 3755 | 344 |
| 473 | 20250219 | 105000 | 400998215 | 3755 | 3750 | 3755 | 3750 | 163 |
| 474 | 20250219 | 104900 | 400386760 | 3760 | 3760 | 3760 | 3755 | 1312 |
| 475 | 20250219 | 104800 | 395458910 | 3760 | 3760 | 3760 | 3755 | 70 |
| 476 | 20250219 | 104700 | 395195735 | 3760 | 3760 | 3760 | 3760 | 290 |
| 477 | 20250219 | 104600 | 394105335 | 3760 | 3760 | 3760 | 3755 | 1654 |
| 478 | 20250219 | 104500 | 387886305 | 3760 | 3760 | 3760 | 3755 | 54 |
| 479 | 20250219 | 104400 | 387683290 | 3750 | 3760 | 3760 | 3750 | 466 |
| 480 | 20250219 | 104300 | 385933130 | 3760 | 3760 | 3760 | 3760 | 123 |
| 481 | 20250219 | 104200 | 385470650 | 3760 | 3760 | 3760 | 3750 | 533 |
| 482 | 20250219 | 104100 | 383471570 | 3755 | 3755 | 3755 | 3755 | 1311 |
| 483 | 20250219 | 104000 | 378548765 | 3760 | 3750 | 3760 | 3750 | 155 |
| 484 | 20250219 | 103900 | 377967215 | 3760 | 3755 | 3760 | 3755 | 118 |
| 485 | 20250219 | 103800 | 377524115 | 3755 | 3755 | 3755 | 3755 | 326 |
| 486 | 20250219 | 103700 | 376299985 | 3755 | 3740 | 3755 | 3740 | 231 |
| 487 | 20250219 | 103600 | 375436030 | 3740 | 3750 | 3755 | 3740 | 2477 |
| 488 | 20250219 | 103500 | 366154285 | 3750 | 3745 | 3750 | 3745 | 1493 |
| 489 | 20250219 | 103400 | 360562990 | 3750 | 3750 | 3750 | 3750 | 14 |
| 490 | 20250219 | 103300 | 360510490 | 3750 | 3755 | 3755 | 3750 | 457 |
| 491 | 20250219 | 103200 | 358796660 | 3755 | 3755 | 3760 | 3755 | 327 |
| 492 | 20250219 | 103100 | 357568745 | 3755 | 3760 | 3760 | 3755 | 96 |
| 493 | 20250219 | 103000 | 357207985 | 3760 | 3755 | 3760 | 3755 | 3746 |
| 494 | 20250219 | 102900 | 343139470 | 3750 | 3750 | 3755 | 3750 | 1116 |
| 495 | 20250219 | 102800 | 338953760 | 3750 | 3750 | 3750 | 3750 | 1 |
| 496 | 20250219 | 102700 | 338950010 | 3755 | 3755 | 3755 | 3755 | 175 |
| 497 | 20250219 | 102600 | 338292885 | 3755 | 3755 | 3755 | 3755 | 47 |
| 498 | 20250219 | 102500 | 338116400 | 3755 | 3755 | 3755 | 3755 | 2 |
| 499 | 20250219 | 102400 | 338108890 | 3755 | 3750 | 3755 | 3750 | 3 |
| 500 | 20250219 | 102300 | 338097630 | 3750 | 3760 | 3765 | 3750 | 3726 |
| 501 | 20250219 | 102200 | 324120195 | 3760 | 3760 | 3760 | 3755 | 1031 |
| 502 | 20250219 | 102100 | 320243640 | 3755 | 3760 | 3760 | 3755 | 561 |
| 503 | 20250219 | 102000 | 318134285 | 3760 | 3760 | 3760 | 3760 | 1214 |
| 504 | 20250219 | 101900 | 313569645 | 3760 | 3750 | 3760 | 3750 | 2279 |
| 505 | 20250219 | 101800 | 305011940 | 3755 | 3755 | 3755 | 3755 | 2000 |
| 506 | 20250219 | 101700 | 297501940 | 3750 | 3755 | 3755 | 3750 | 13 |
| 507 | 20250219 | 101600 | 297453135 | 3755 | 3755 | 3755 | 3755 | 324 |
| 508 | 20250219 | 101500 | 296236515 | 3755 | 3755 | 3755 | 3755 | 4 |
| 509 | 20250219 | 101400 | 296221495 | 3755 | 3750 | 3755 | 3750 | 117 |
| 510 | 20250219 | 101300 | 295782660 | 3750 | 3755 | 3755 | 3750 | 261 |
| 511 | 20250219 | 101200 | 294803110 | 3755 | 3750 | 3755 | 3750 | 2819 |
| 512 | 20250219 | 101100 | 284231850 | 3750 | 3750 | 3750 | 3745 | 108 |
| 513 | 20250219 | 101000 | 283826855 | 3740 | 3745 | 3745 | 3740 | 950 |
| 514 | 20250219 | 100900 | 280269840 | 3750 | 3750 | 3750 | 3750 | 1493 |
| 515 | 20250219 | 100800 | 274671090 | 3745 | 3750 | 3750 | 3745 | 391 |
| 516 | 20250219 | 100700 | 273206500 | 3750 | 3755 | 3755 | 3750 | 106 |
| 517 | 20250219 | 100600 | 272808990 | 3750 | 3755 | 3755 | 3745 | 458 |
| 518 | 20250219 | 100500 | 271091380 | 3755 | 3750 | 3755 | 3750 | 582 |
| 519 | 20250219 | 100400 | 268908865 | 3745 | 3750 | 3750 | 3745 | 373 |
| 520 | 20250219 | 100300 | 267511960 | 3750 | 3745 | 3750 | 3745 | 637 |
| 521 | 20250219 | 100200 | 265125860 | 3750 | 3750 | 3750 | 3750 | 0 |
| 522 | 20250219 | 100100 | 265125860 | 3750 | 3750 | 3750 | 3750 | 50 |
| 523 | 20250219 | 100000 | 264938360 | 3750 | 3750 | 3750 | 3750 | 1246 |
| 524 | 20250219 | 095900 | 260265860 | 3755 | 3750 | 3755 | 3750 | 12 |
| 525 | 20250219 | 095800 | 260220835 | 3750 | 3750 | 3750 | 3745 | 223 |
| 526 | 20250219 | 095700 | 259384930 | 3750 | 3740 | 3755 | 3740 | 775 |
| 527 | 20250219 | 095600 | 256478095 | 3745 | 3740 | 3745 | 3740 | 2657 |
| 528 | 20250219 | 095500 | 246537170 | 3740 | 3740 | 3740 | 3740 | 554 |
| 529 | 20250219 | 095400 | 244465210 | 3745 | 3745 | 3745 | 3745 | 289 |
| 530 | 20250219 | 095300 | 243382905 | 3750 | 3750 | 3750 | 3750 | 149 |
| 531 | 20250219 | 095200 | 242824155 | 3750 | 3750 | 3750 | 3750 | 455 |
| 532 | 20250219 | 095100 | 241117905 | 3750 | 3755 | 3755 | 3750 | 7 |
| 533 | 20250219 | 095000 | 241091635 | 3750 | 3755 | 3755 | 3750 | 478 |
| 534 | 20250219 | 094900 | 239296750 | 3755 | 3755 | 3755 | 3750 | 1527 |
| 535 | 20250219 | 094800 | 233562970 | 3755 | 3750 | 3755 | 3750 | 249 |
| 536 | 20250219 | 094700 | 232629155 | 3750 | 3750 | 3750 | 3750 | 132 |
| 537 | 20250219 | 094600 | 232134155 | 3750 | 3750 | 3750 | 3750 | 15 |
| 538 | 20250219 | 094500 | 232077905 | 3755 | 3750 | 3755 | 3750 | 2217 |
| 539 | 20250219 | 094400 | 223763135 | 3745 | 3745 | 3750 | 3740 | 1196 |
| 540 | 20250219 | 094300 | 219284120 | 3745 | 3735 | 3745 | 3735 | 2973 |
| 541 | 20250219 | 094200 | 208165675 | 3735 | 3740 | 3740 | 3730 | 2984 |
| 542 | 20250219 | 094100 | 197034010 | 3735 | 3730 | 3740 | 3730 | 8955 |
| 543 | 20250219 | 094000 | 163589475 | 3730 | 3735 | 3735 | 3730 | 103 |
| 544 | 20250219 | 093900 | 163205270 | 3735 | 3730 | 3735 | 3730 | 971 |
| 545 | 20250219 | 093800 | 159579690 | 3730 | 3735 | 3735 | 3730 | 412 |
| 546 | 20250219 | 093700 | 158041370 | 3735 | 3735 | 3735 | 3730 | 34 |
| 547 | 20250219 | 093600 | 157914400 | 3735 | 3725 | 3735 | 3725 | 2867 |
| 548 | 20250219 | 093500 | 147227560 | 3725 | 3725 | 3725 | 3720 | 169 |
| 549 | 20250219 | 093400 | 146598780 | 3725 | 3725 | 3725 | 3725 | 351 |
| 550 | 20250219 | 093300 | 145291305 | 3725 | 3720 | 3725 | 3720 | 451 |
| 551 | 20250219 | 093200 | 143613405 | 3720 | 3720 | 3720 | 3715 | 17 |
| 552 | 20250219 | 093100 | 143550235 | 3720 | 3720 | 3725 | 3720 | 541 |
| 553 | 20250219 | 093000 | 141537685 | 3725 | 3725 | 3725 | 3720 | 536 |
| 554 | 20250219 | 092900 | 139542040 | 3725 | 3725 | 3725 | 3725 | 0 |
| 555 | 20250219 | 092800 | 139542040 | 3725 | 3715 | 3725 | 3715 | 1362 |
| 556 | 20250219 | 092700 | 134476735 | 3715 | 3720 | 3720 | 3715 | 141 |
| 557 | 20250219 | 092600 | 133952715 | 3715 | 3715 | 3715 | 3715 | 313 |
| 558 | 20250219 | 092500 | 132789920 | 3715 | 3720 | 3720 | 3715 | 257 |
| 559 | 20250219 | 092400 | 131835145 | 3720 | 3720 | 3720 | 3720 | 234 |
| 560 | 20250219 | 092300 | 130964665 | 3725 | 3725 | 3725 | 3725 | 0 |
| 561 | 20250219 | 092200 | 130964665 | 3725 | 3725 | 3725 | 3720 | 309 |
| 562 | 20250219 | 092100 | 129813890 | 3725 | 3725 | 3725 | 3725 | 88 |
| 563 | 20250219 | 092000 | 129486090 | 3720 | 3720 | 3720 | 3720 | 23 |
| 564 | 20250219 | 091900 | 129400530 | 3720 | 3730 | 3730 | 3720 | 584 |
| 565 | 20250219 | 091800 | 127227590 | 3730 | 3720 | 3730 | 3720 | 5759 |
| 566 | 20250219 | 091700 | 105771240 | 3720 | 3715 | 3720 | 3710 | 99 |
| 567 | 20250219 | 091600 | 105403285 | 3715 | 3710 | 3720 | 3710 | 3229 |
| 568 | 20250219 | 091500 | 93410595 | 3700 | 3690 | 3700 | 3690 | 2 |
| 569 | 20250219 | 091400 | 93403205 | 3690 | 3700 | 3700 | 3690 | 44 |
| 570 | 20250219 | 091300 | 93240835 | 3695 | 3695 | 3695 | 3690 | 513 |
| 571 | 20250219 | 091200 | 91345775 | 3695 | 3700 | 3710 | 3695 | 6421 |
| 572 | 20250219 | 091100 | 67618565 | 3700 | 3700 | 3710 | 3700 | 1009 |
| 573 | 20250219 | 091000 | 63883525 | 3700 | 3705 | 3705 | 3700 | 2118 |
| 574 | 20250219 | 090900 | 56045885 | 3705 | 3695 | 3715 | 3695 | 159 |
| 575 | 20250219 | 090800 | 55458050 | 3690 | 3690 | 3710 | 3690 | 1201 |
| 576 | 20250219 | 090700 | 51002560 | 3705 | 3700 | 3705 | 3700 | 833 |
| 577 | 20250219 | 090600 | 47920435 | 3700 | 3700 | 3700 | 3700 | 793 |
| 578 | 20250219 | 090500 | 44986335 | 3700 | 3675 | 3710 | 3675 | 1162 |
| 579 | 20250219 | 090400 | 40693190 | 3690 | 3690 | 3690 | 3690 | 0 |
| 580 | 20250219 | 090300 | 40693190 | 3690 | 3685 | 3690 | 3660 | 581 |
| 581 | 20250219 | 090200 | 38551550 | 3655 | 3665 | 3680 | 3655 | 334 |
| 582 | 20250219 | 090100 | 37326170 | 3650 | 3665 | 3675 | 3650 | 3250 |
| 583 | 20250219 | 090000 | 25412345 | 3650 | 3670 | 3670 | 3650 | 6937 |