28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 2873 |
| 3 | 20250219 | 184600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20250219 | 184500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20250219 | 184400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20250219 | 184300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20250219 | 184200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20250219 | 184100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20250219 | 184000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20250219 | 183900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20250219 | 183800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20250219 | 183700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20250219 | 183600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20250219 | 183500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20250219 | 183400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20250219 | 183300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20250219 | 183200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20250219 | 183100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20250219 | 183000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20250219 | 182900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20250219 | 182800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20250219 | 182700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20250219 | 182600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20250219 | 182500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20250219 | 182400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20250219 | 182300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20250219 | 182200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20250219 | 182100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20250219 | 182000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20250219 | 181900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20250219 | 181800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20250219 | 181700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 2873 |
| 33 | 20250219 | 181600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20250219 | 181500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20250219 | 181400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20250219 | 181300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20250219 | 181200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20250219 | 181100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20250219 | 181000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20250219 | 180900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20250219 | 180800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20250219 | 180700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20250219 | 180600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20250219 | 180500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20250219 | 180400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20250219 | 180300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20250219 | 180200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20250219 | 180100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20250219 | 180000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20250219 | 175900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20250219 | 175800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20250219 | 175700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20250219 | 175600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20250219 | 175500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20250219 | 175400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20250219 | 175300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20250219 | 175200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20250219 | 175100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20250219 | 175000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20250219 | 174900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20250219 | 174800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20250219 | 174700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 2873 |
| 63 | 20250219 | 174600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20250219 | 174500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20250219 | 174400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20250219 | 174300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20250219 | 174200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20250219 | 174100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20250219 | 174000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20250219 | 173900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20250219 | 173800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20250219 | 173700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20250219 | 173600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20250219 | 173500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20250219 | 173400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20250219 | 173300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20250219 | 173200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20250219 | 173100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20250219 | 173000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20250219 | 172900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20250219 | 172800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20250219 | 172700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20250219 | 172600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20250219 | 172500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20250219 | 172400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20250219 | 172300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20250219 | 172200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20250219 | 172100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20250219 | 172000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20250219 | 171900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20250219 | 171800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20250219 | 171700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 2873 |
| 93 | 20250219 | 171600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20250219 | 171500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20250219 | 171400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20250219 | 171300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20250219 | 171200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20250219 | 171100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20250219 | 171000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20250219 | 170900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20250219 | 170800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20250219 | 170700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20250219 | 170600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20250219 | 170500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20250219 | 170400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20250219 | 170300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20250219 | 170200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20250219 | 170100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20250219 | 170000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20250219 | 165900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20250219 | 165800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20250219 | 165700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20250219 | 165600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20250219 | 165500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20250219 | 165400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20250219 | 165300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20250219 | 165200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20250219 | 165100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20250219 | 165000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20250219 | 164900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20250219 | 164800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20250219 | 164700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 2873 |
| 123 | 20250219 | 164600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20250219 | 164500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20250219 | 164400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20250219 | 164300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20250219 | 164200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20250219 | 164100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20250219 | 164000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20250219 | 163900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20250219 | 163800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20250219 | 163700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20250219 | 163600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20250219 | 163500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20250219 | 163400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20250219 | 163300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20250219 | 163200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20250219 | 163100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20250219 | 163000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20250219 | 162900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20250219 | 162800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20250219 | 162700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20250219 | 162600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20250219 | 162500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20250219 | 162400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20250219 | 162300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20250219 | 162200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20250219 | 162100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20250219 | 162000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20250219 | 161900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20250219 | 161800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20250219 | 161700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 2873 |
| 153 | 20250219 | 161600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20250219 | 161500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20250219 | 161400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20250219 | 161300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20250219 | 161200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20250219 | 161100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20250219 | 161000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20250219 | 160900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20250219 | 160800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20250219 | 160700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20250219 | 160600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20250219 | 160500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20250219 | 160400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20250219 | 160300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20250219 | 160200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20250219 | 160100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20250219 | 160000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20250219 | 155900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20250219 | 155800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20250219 | 155700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20250219 | 155600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20250219 | 155500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20250219 | 155400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20250219 | 155300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20250219 | 155200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20250219 | 155100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20250219 | 155000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20250219 | 154900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20250219 | 154800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20250219 | 154700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 2873 |
| 183 | 20250219 | 154600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20250219 | 154500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20250219 | 154400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20250219 | 154300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20250219 | 154200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20250219 | 154100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20250219 | 154000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20250219 | 153900 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20250219 | 153800 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20250219 | 153700 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20250219 | 153600 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20250219 | 153500 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20250219 | 153400 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20250219 | 153300 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20250219 | 153200 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20250219 | 153100 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20250219 | 153000 | 1019014850 | 6850 | 6850 | 6850 | 6850 | 2873 |
| 200 | 20250219 | 152900 | 999334800 | 6860 | 6860 | 6860 | 6860 | 0 |
| 201 | 20250219 | 152800 | 999334800 | 6860 | 6860 | 6860 | 6860 | 0 |
| 202 | 20250219 | 152700 | 999334800 | 6860 | 6860 | 6860 | 6860 | 0 |
| 203 | 20250219 | 152600 | 999334800 | 6860 | 6860 | 6860 | 6860 | 0 |
| 204 | 20250219 | 152500 | 999334800 | 6860 | 6860 | 6860 | 6860 | 0 |
| 205 | 20250219 | 152400 | 999334800 | 6860 | 6860 | 6860 | 6860 | 0 |
| 206 | 20250219 | 152300 | 999334800 | 6860 | 6860 | 6860 | 6860 | 0 |
| 207 | 20250219 | 152200 | 999334800 | 6860 | 6860 | 6860 | 6860 | 0 |
| 208 | 20250219 | 152100 | 999334800 | 6860 | 6860 | 6860 | 6860 | 0 |
| 209 | 20250219 | 152000 | 999334800 | 6860 | 6860 | 6860 | 6860 | 0 |
| 210 | 20250219 | 151900 | 999334800 | 6860 | 6860 | 6860 | 6840 | 488 |
| 211 | 20250219 | 151800 | 995995350 | 6860 | 6850 | 6860 | 6850 | 256 |
| 212 | 20250219 | 151700 | 994241600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 213 | 20250219 | 151600 | 994241600 | 6840 | 6860 | 6860 | 6840 | 1090 |
| 214 | 20250219 | 151500 | 986776130 | 6860 | 6860 | 6860 | 6860 | 352 |
| 215 | 20250219 | 151400 | 984361410 | 6860 | 6860 | 6860 | 6860 | 10 |
| 216 | 20250219 | 151300 | 984292810 | 6860 | 6860 | 6860 | 6860 | 509 |
| 217 | 20250219 | 151200 | 980801070 | 6860 | 6860 | 6860 | 6860 | 30 |
| 218 | 20250219 | 151100 | 980595270 | 6860 | 6860 | 6860 | 6860 | 2992 |
| 219 | 20250219 | 151000 | 960070150 | 6860 | 6870 | 6870 | 6860 | 1215 |
| 220 | 20250219 | 150900 | 951732840 | 6870 | 6870 | 6870 | 6870 | 40 |
| 221 | 20250219 | 150800 | 951458040 | 6880 | 6880 | 6880 | 6880 | 0 |
| 222 | 20250219 | 150700 | 951458040 | 6880 | 6880 | 6880 | 6880 | 153 |
| 223 | 20250219 | 150600 | 950405400 | 6900 | 6880 | 6900 | 6880 | 517 |
| 224 | 20250219 | 150500 | 946838140 | 6870 | 6890 | 6890 | 6870 | 1998 |
| 225 | 20250219 | 150400 | 933078640 | 6900 | 6890 | 6900 | 6890 | 24 |
| 226 | 20250219 | 150300 | 932913240 | 6900 | 6900 | 6900 | 6900 | 50 |
| 227 | 20250219 | 150200 | 932568240 | 6900 | 6890 | 6900 | 6890 | 283 |
| 228 | 20250219 | 150100 | 930615730 | 6890 | 6890 | 6890 | 6890 | 345 |
| 229 | 20250219 | 150000 | 928238680 | 6900 | 6900 | 6900 | 6900 | 10 |
| 230 | 20250219 | 145900 | 928169680 | 6900 | 6890 | 6900 | 6890 | 622 |
| 231 | 20250219 | 145800 | 923878890 | 6890 | 6890 | 6890 | 6890 | 531 |
| 232 | 20250219 | 145700 | 920220300 | 6890 | 6890 | 6890 | 6880 | 470 |
| 233 | 20250219 | 145600 | 916983000 | 6890 | 6880 | 6890 | 6880 | 6 |
| 234 | 20250219 | 145500 | 916941670 | 6900 | 6890 | 6900 | 6890 | 16 |
| 235 | 20250219 | 145400 | 916831370 | 6890 | 6880 | 6890 | 6880 | 17 |
| 236 | 20250219 | 145300 | 916714340 | 6890 | 6900 | 6900 | 6880 | 125 |
| 237 | 20250219 | 145200 | 915853120 | 6890 | 6890 | 6890 | 6890 | 157 |
| 238 | 20250219 | 145100 | 914771390 | 6890 | 6890 | 6900 | 6890 | 202 |
| 239 | 20250219 | 145000 | 913378780 | 6890 | 6880 | 6890 | 6880 | 2852 |
| 240 | 20250219 | 144900 | 893741270 | 6880 | 6870 | 6880 | 6870 | 440 |
| 241 | 20250219 | 144800 | 890718160 | 6870 | 6870 | 6870 | 6860 | 305 |
| 242 | 20250219 | 144700 | 888623250 | 6870 | 6880 | 6880 | 6870 | 697 |
| 243 | 20250219 | 144600 | 883834850 | 6870 | 6870 | 6870 | 6870 | 68 |
| 244 | 20250219 | 144500 | 883367690 | 6880 | 6880 | 6880 | 6860 | 151 |
| 245 | 20250219 | 144400 | 882329810 | 6880 | 6860 | 6880 | 6860 | 786 |
| 246 | 20250219 | 144300 | 876937830 | 6880 | 6860 | 6880 | 6860 | 1327 |
| 247 | 20250219 | 144200 | 867823510 | 6860 | 6860 | 6860 | 6860 | 13 |
| 248 | 20250219 | 144100 | 867734330 | 6850 | 6850 | 6850 | 6850 | 1 |
| 249 | 20250219 | 144000 | 867727480 | 6850 | 6850 | 6850 | 6850 | 209 |
| 250 | 20250219 | 143900 | 866295830 | 6850 | 6850 | 6850 | 6850 | 50 |
| 251 | 20250219 | 143800 | 865953330 | 6850 | 6850 | 6850 | 6850 | 37 |
| 252 | 20250219 | 143700 | 865699880 | 6850 | 6850 | 6850 | 6850 | 0 |
| 253 | 20250219 | 143600 | 865699880 | 6850 | 6840 | 6850 | 6840 | 101 |
| 254 | 20250219 | 143500 | 865009030 | 6840 | 6870 | 6870 | 6840 | 497 |
| 255 | 20250219 | 143400 | 861604660 | 6860 | 6870 | 6870 | 6860 | 21 |
| 256 | 20250219 | 143300 | 861460590 | 6870 | 6860 | 6870 | 6860 | 120 |
| 257 | 20250219 | 143200 | 860636390 | 6850 | 6850 | 6850 | 6850 | 100 |
| 258 | 20250219 | 143100 | 859951390 | 6860 | 6860 | 6860 | 6860 | 129 |
| 259 | 20250219 | 143000 | 859066450 | 6860 | 6860 | 6860 | 6860 | 91 |
| 260 | 20250219 | 142900 | 858442190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 261 | 20250219 | 142800 | 858442190 | 6860 | 6860 | 6860 | 6860 | 800 |
| 262 | 20250219 | 142700 | 852954190 | 6850 | 6850 | 6850 | 6850 | 0 |
| 263 | 20250219 | 142600 | 852954190 | 6850 | 6850 | 6850 | 6850 | 0 |
| 264 | 20250219 | 142500 | 852954190 | 6850 | 6850 | 6850 | 6850 | 501 |
| 265 | 20250219 | 142400 | 849522340 | 6870 | 6870 | 6870 | 6870 | 2 |
| 266 | 20250219 | 142300 | 849508600 | 6870 | 6870 | 6870 | 6870 | 0 |
| 267 | 20250219 | 142200 | 849508600 | 6870 | 6870 | 6870 | 6870 | 314 |
| 268 | 20250219 | 142100 | 847351420 | 6850 | 6850 | 6850 | 6850 | 30 |
| 269 | 20250219 | 142000 | 847145920 | 6870 | 6870 | 6870 | 6870 | 0 |
| 270 | 20250219 | 141900 | 847145920 | 6870 | 6870 | 6870 | 6870 | 5 |
| 271 | 20250219 | 141800 | 847111570 | 6870 | 6860 | 6870 | 6860 | 228 |
| 272 | 20250219 | 141700 | 845547110 | 6850 | 6850 | 6850 | 6850 | 751 |
| 273 | 20250219 | 141600 | 840402760 | 6850 | 6850 | 6850 | 6850 | 6 |
| 274 | 20250219 | 141500 | 840361660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 275 | 20250219 | 141400 | 840361660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 276 | 20250219 | 141300 | 840361660 | 6850 | 6850 | 6850 | 6850 | 245 |
| 277 | 20250219 | 141200 | 838683410 | 6850 | 6850 | 6850 | 6850 | 0 |
| 278 | 20250219 | 141100 | 838683410 | 6850 | 6850 | 6850 | 6850 | 34 |
| 279 | 20250219 | 141000 | 838450510 | 6850 | 6850 | 6850 | 6850 | 25 |
| 280 | 20250219 | 140900 | 838279260 | 6850 | 6850 | 6850 | 6850 | 10 |
| 281 | 20250219 | 140800 | 838210760 | 6850 | 6850 | 6850 | 6850 | 7 |
| 282 | 20250219 | 140700 | 838162810 | 6850 | 6850 | 6850 | 6850 | 1 |
| 283 | 20250219 | 140600 | 838155960 | 6850 | 6850 | 6850 | 6850 | 16 |
| 284 | 20250219 | 140500 | 838046360 | 6850 | 6850 | 6850 | 6850 | 54 |
| 285 | 20250219 | 140400 | 837676460 | 6860 | 6860 | 6860 | 6860 | 0 |
| 286 | 20250219 | 140300 | 837676460 | 6860 | 6860 | 6860 | 6860 | 0 |
| 287 | 20250219 | 140200 | 837676460 | 6860 | 6840 | 6860 | 6840 | 16 |
| 288 | 20250219 | 140100 | 837567000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 289 | 20250219 | 140000 | 837567000 | 6840 | 6840 | 6840 | 6840 | 300 |
| 290 | 20250219 | 135900 | 835515000 | 6840 | 6840 | 6840 | 6840 | 55 |
| 291 | 20250219 | 135800 | 835138800 | 6860 | 6860 | 6860 | 6860 | 73 |
| 292 | 20250219 | 135700 | 834638020 | 6840 | 6840 | 6840 | 6840 | 0 |
| 293 | 20250219 | 135600 | 834638020 | 6840 | 6850 | 6850 | 6840 | 151 |
| 294 | 20250219 | 135500 | 833604560 | 6840 | 6840 | 6840 | 6840 | 0 |
| 295 | 20250219 | 135400 | 833604560 | 6840 | 6840 | 6840 | 6840 | 71 |
| 296 | 20250219 | 135300 | 833118920 | 6840 | 6840 | 6840 | 6840 | 11 |
| 297 | 20250219 | 135200 | 833043680 | 6840 | 6850 | 6850 | 6840 | 1203 |
| 298 | 20250219 | 135100 | 824807310 | 6850 | 6850 | 6850 | 6850 | 0 |
| 299 | 20250219 | 135000 | 824807310 | 6850 | 6850 | 6850 | 6850 | 5 |
| 300 | 20250219 | 134900 | 824773060 | 6850 | 6850 | 6850 | 6850 | 15 |
| 301 | 20250219 | 134800 | 824670310 | 6850 | 6850 | 6850 | 6850 | 25 |
| 302 | 20250219 | 134700 | 824499060 | 6850 | 6850 | 6850 | 6850 | 1 |
| 303 | 20250219 | 134600 | 824492210 | 6830 | 6830 | 6830 | 6830 | 11 |
| 304 | 20250219 | 134500 | 824417080 | 6820 | 6820 | 6820 | 6820 | 0 |
| 305 | 20250219 | 134400 | 824417080 | 6820 | 6830 | 6830 | 6820 | 2100 |
| 306 | 20250219 | 134300 | 810094080 | 6820 | 6840 | 6840 | 6820 | 2244 |
| 307 | 20250219 | 134200 | 794777280 | 6840 | 6850 | 6850 | 6840 | 1682 |
| 308 | 20250219 | 134100 | 783256650 | 6860 | 6860 | 6860 | 6860 | 0 |
| 309 | 20250219 | 134000 | 783256650 | 6860 | 6860 | 6860 | 6860 | 1 |
| 310 | 20250219 | 133900 | 783249790 | 6870 | 6870 | 6870 | 6870 | 1 |
| 311 | 20250219 | 133800 | 783242920 | 6870 | 6870 | 6870 | 6870 | 0 |
| 312 | 20250219 | 133700 | 783242920 | 6870 | 6860 | 6870 | 6860 | 41 |
| 313 | 20250219 | 133600 | 782961570 | 6860 | 6860 | 6860 | 6860 | 9 |
| 314 | 20250219 | 133500 | 782899830 | 6860 | 6860 | 6860 | 6860 | 1 |
| 315 | 20250219 | 133400 | 782892970 | 6850 | 6860 | 6860 | 6850 | 507 |
| 316 | 20250219 | 133300 | 779415410 | 6860 | 6860 | 6860 | 6860 | 39 |
| 317 | 20250219 | 133200 | 779147870 | 6860 | 6860 | 6860 | 6860 | 250 |
| 318 | 20250219 | 133100 | 777432870 | 6860 | 6870 | 6870 | 6860 | 460 |
| 319 | 20250219 | 133000 | 774272770 | 6880 | 6870 | 6880 | 6870 | 11 |
| 320 | 20250219 | 132900 | 774197190 | 6870 | 6870 | 6880 | 6870 | 187 |
| 321 | 20250219 | 132800 | 772912470 | 6880 | 6880 | 6880 | 6880 | 0 |
| 322 | 20250219 | 132700 | 772912470 | 6880 | 6880 | 6880 | 6880 | 15 |
| 323 | 20250219 | 132600 | 772809270 | 6880 | 6880 | 6880 | 6880 | 3 |
| 324 | 20250219 | 132500 | 772788630 | 6880 | 6870 | 6880 | 6870 | 83 |
| 325 | 20250219 | 132400 | 772218220 | 6880 | 6880 | 6880 | 6880 | 505 |
| 326 | 20250219 | 132300 | 768743820 | 6870 | 6870 | 6870 | 6870 | 290 |
| 327 | 20250219 | 132200 | 766751520 | 6870 | 6870 | 6880 | 6870 | 148 |
| 328 | 20250219 | 132100 | 765734730 | 6870 | 6870 | 6870 | 6870 | 482 |
| 329 | 20250219 | 132000 | 762423390 | 6880 | 6880 | 6880 | 6880 | 17 |
| 330 | 20250219 | 131900 | 762306430 | 6880 | 6880 | 6880 | 6880 | 503 |
| 331 | 20250219 | 131800 | 758845790 | 6880 | 6870 | 6880 | 6870 | 127 |
| 332 | 20250219 | 131700 | 757973080 | 6880 | 6870 | 6880 | 6870 | 485 |
| 333 | 20250219 | 131600 | 754638090 | 6870 | 6860 | 6870 | 6860 | 204 |
| 334 | 20250219 | 131500 | 753237420 | 6860 | 6860 | 6860 | 6860 | 3 |
| 335 | 20250219 | 131400 | 753216840 | 6860 | 6860 | 6860 | 6860 | 3 |
| 336 | 20250219 | 131300 | 753196260 | 6860 | 6860 | 6860 | 6860 | 0 |
| 337 | 20250219 | 131200 | 753196260 | 6860 | 6860 | 6860 | 6860 | 112 |
| 338 | 20250219 | 131100 | 752427940 | 6860 | 6860 | 6860 | 6860 | 43 |
| 339 | 20250219 | 131000 | 752132960 | 6850 | 6850 | 6850 | 6850 | 0 |
| 340 | 20250219 | 130900 | 752132960 | 6850 | 6860 | 6860 | 6850 | 411 |
| 341 | 20250219 | 130800 | 749313510 | 6860 | 6860 | 6860 | 6860 | 208 |
| 342 | 20250219 | 130700 | 747886630 | 6860 | 6860 | 6860 | 6860 | 970 |
| 343 | 20250219 | 130600 | 741232430 | 6860 | 6860 | 6860 | 6860 | 100 |
| 344 | 20250219 | 130500 | 740546430 | 6850 | 6850 | 6860 | 6850 | 7 |
| 345 | 20250219 | 130400 | 740498440 | 6850 | 6850 | 6860 | 6850 | 19 |
| 346 | 20250219 | 130300 | 740368250 | 6850 | 6850 | 6860 | 6850 | 31 |
| 347 | 20250219 | 130200 | 740155870 | 6850 | 6840 | 6850 | 6840 | 32 |
| 348 | 20250219 | 130100 | 739936970 | 6840 | 6840 | 6840 | 6840 | 0 |
| 349 | 20250219 | 130000 | 739936970 | 6840 | 6830 | 6840 | 6830 | 1010 |
| 350 | 20250219 | 125900 | 733029170 | 6830 | 6830 | 6830 | 6830 | 0 |
| 351 | 20250219 | 125800 | 733029170 | 6830 | 6830 | 6830 | 6830 | 10 |
| 352 | 20250219 | 125700 | 732960870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 353 | 20250219 | 125600 | 732960870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 354 | 20250219 | 125500 | 732960870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 355 | 20250219 | 125400 | 732960870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 356 | 20250219 | 125300 | 732960870 | 6820 | 6820 | 6820 | 6820 | 7 |
| 357 | 20250219 | 125200 | 732913130 | 6820 | 6820 | 6820 | 6820 | 58 |
| 358 | 20250219 | 125100 | 732517570 | 6820 | 6830 | 6830 | 6820 | 5 |
| 359 | 20250219 | 125000 | 732483440 | 6820 | 6820 | 6820 | 6820 | 1 |
| 360 | 20250219 | 124900 | 732476620 | 6820 | 6820 | 6820 | 6820 | 16 |
| 361 | 20250219 | 124800 | 732367500 | 6830 | 6830 | 6830 | 6830 | 23 |
| 362 | 20250219 | 124700 | 732210410 | 6860 | 6840 | 6860 | 6840 | 12 |
| 363 | 20250219 | 124600 | 732128130 | 6840 | 6840 | 6840 | 6840 | 102 |
| 364 | 20250219 | 124500 | 731430450 | 6840 | 6850 | 6850 | 6840 | 907 |
| 365 | 20250219 | 124400 | 725223420 | 6850 | 6850 | 6850 | 6850 | 10 |
| 366 | 20250219 | 124300 | 725154920 | 6860 | 6860 | 6870 | 6860 | 260 |
| 367 | 20250219 | 124200 | 723370820 | 6840 | 6840 | 6840 | 6840 | 0 |
| 368 | 20250219 | 124100 | 723370820 | 6840 | 6840 | 6840 | 6840 | 0 |
| 369 | 20250219 | 124000 | 723370820 | 6840 | 6840 | 6840 | 6840 | 0 |
| 370 | 20250219 | 123900 | 723370820 | 6840 | 6850 | 6870 | 6840 | 76 |
| 371 | 20250219 | 123800 | 722850210 | 6860 | 6860 | 6860 | 6860 | 1591 |
| 372 | 20250219 | 123700 | 711935950 | 6870 | 6870 | 6870 | 6870 | 200 |
| 373 | 20250219 | 123600 | 710561950 | 6870 | 6870 | 6870 | 6870 | 0 |
| 374 | 20250219 | 123500 | 710561950 | 6870 | 6870 | 6870 | 6870 | 3 |
| 375 | 20250219 | 123400 | 710541340 | 6860 | 6870 | 6870 | 6860 | 118 |
| 376 | 20250219 | 123300 | 709731800 | 6860 | 6860 | 6860 | 6860 | 30 |
| 377 | 20250219 | 123200 | 709526000 | 6870 | 6870 | 6870 | 6870 | 26 |
| 378 | 20250219 | 123100 | 709347380 | 6860 | 6860 | 6860 | 6860 | 5 |
| 379 | 20250219 | 123000 | 709313080 | 6860 | 6870 | 6870 | 6860 | 18 |
| 380 | 20250219 | 122900 | 709189580 | 6870 | 6870 | 6870 | 6870 | 2 |
| 381 | 20250219 | 122800 | 709175840 | 6870 | 6880 | 6880 | 6870 | 124 |
| 382 | 20250219 | 122700 | 708323730 | 6870 | 6870 | 6870 | 6870 | 418 |
| 383 | 20250219 | 122600 | 705452070 | 6860 | 6860 | 6860 | 6860 | 10 |
| 384 | 20250219 | 122500 | 705383470 | 6860 | 6860 | 6860 | 6860 | 374 |
| 385 | 20250219 | 122400 | 702817830 | 6860 | 6860 | 6860 | 6860 | 3 |
| 386 | 20250219 | 122300 | 702797250 | 6850 | 6850 | 6850 | 6850 | 76 |
| 387 | 20250219 | 122200 | 702276650 | 6820 | 6850 | 6850 | 6820 | 396 |
| 388 | 20250219 | 122100 | 699573050 | 6850 | 6860 | 6860 | 6850 | 407 |
| 389 | 20250219 | 122000 | 696784020 | 6860 | 6840 | 6860 | 6820 | 1107 |
| 390 | 20250219 | 121900 | 689209110 | 6820 | 6830 | 6830 | 6820 | 83 |
| 391 | 20250219 | 121800 | 688642360 | 6830 | 6830 | 6830 | 6830 | 0 |
| 392 | 20250219 | 121700 | 688642360 | 6830 | 6830 | 6830 | 6830 | 1 |
| 393 | 20250219 | 121600 | 688635530 | 6830 | 6830 | 6830 | 6830 | 274 |
| 394 | 20250219 | 121500 | 686764110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 395 | 20250219 | 121400 | 686764110 | 6820 | 6810 | 6840 | 6810 | 133 |
| 396 | 20250219 | 121300 | 685857040 | 6810 | 6820 | 6820 | 6810 | 500 |
| 397 | 20250219 | 121200 | 682447640 | 6820 | 6820 | 6820 | 6820 | 52 |
| 398 | 20250219 | 121100 | 682093000 | 6830 | 6830 | 6830 | 6830 | 0 |
| 399 | 20250219 | 121000 | 682093000 | 6830 | 6830 | 6830 | 6830 | 333 |
| 400 | 20250219 | 120900 | 679818610 | 6830 | 6830 | 6840 | 6830 | 103 |
| 401 | 20250219 | 120800 | 679115090 | 6840 | 6840 | 6840 | 6840 | 0 |
| 402 | 20250219 | 120700 | 679115090 | 6840 | 6840 | 6840 | 6840 | 59 |
| 403 | 20250219 | 120600 | 678711530 | 6840 | 6840 | 6840 | 6840 | 12 |
| 404 | 20250219 | 120500 | 678629450 | 6840 | 6840 | 6840 | 6840 | 1 |
| 405 | 20250219 | 120400 | 678622610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 406 | 20250219 | 120300 | 678622610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 407 | 20250219 | 120200 | 678622610 | 6830 | 6840 | 6840 | 6830 | 153 |
| 408 | 20250219 | 120100 | 677577090 | 6840 | 6840 | 6840 | 6840 | 30 |
| 409 | 20250219 | 120000 | 677371890 | 6840 | 6840 | 6850 | 6840 | 1540 |
| 410 | 20250219 | 115900 | 666836290 | 6840 | 6840 | 6840 | 6840 | 150 |
| 411 | 20250219 | 115800 | 665810290 | 6840 | 6840 | 6840 | 6840 | 5 |
| 412 | 20250219 | 115700 | 665776090 | 6840 | 6840 | 6840 | 6840 | 1 |
| 413 | 20250219 | 115600 | 665769250 | 6830 | 6830 | 6830 | 6830 | 200 |
| 414 | 20250219 | 115500 | 664403250 | 6830 | 6820 | 6830 | 6820 | 580 |
| 415 | 20250219 | 115400 | 660446850 | 6820 | 6830 | 6830 | 6820 | 2 |
| 416 | 20250219 | 115300 | 660433200 | 6830 | 6830 | 6830 | 6830 | 0 |
| 417 | 20250219 | 115200 | 660433200 | 6830 | 6820 | 6830 | 6820 | 81 |
| 418 | 20250219 | 115100 | 659880770 | 6820 | 6820 | 6820 | 6820 | 50 |
| 419 | 20250219 | 115000 | 659539770 | 6820 | 6820 | 6820 | 6820 | 10 |
| 420 | 20250219 | 114900 | 659471570 | 6810 | 6810 | 6820 | 6810 | 269 |
| 421 | 20250219 | 114800 | 657639670 | 6810 | 6810 | 6810 | 6810 | 0 |
| 422 | 20250219 | 114700 | 657639670 | 6810 | 6820 | 6820 | 6810 | 234 |
| 423 | 20250219 | 114600 | 656044000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 424 | 20250219 | 114500 | 656044000 | 6810 | 6840 | 6840 | 6810 | 202 |
| 425 | 20250219 | 114400 | 654668320 | 6840 | 6840 | 6840 | 6810 | 1338 |
| 426 | 20250219 | 114300 | 645542040 | 6840 | 6840 | 6840 | 6840 | 112 |
| 427 | 20250219 | 114200 | 644775960 | 6850 | 6850 | 6850 | 6850 | 2 |
| 428 | 20250219 | 114100 | 644762260 | 6850 | 6850 | 6850 | 6850 | 0 |
| 429 | 20250219 | 114000 | 644762260 | 6850 | 6850 | 6850 | 6850 | 0 |
| 430 | 20250219 | 113900 | 644762260 | 6850 | 6850 | 6850 | 6850 | 10 |
| 431 | 20250219 | 113800 | 644693760 | 6830 | 6830 | 6830 | 6830 | 0 |
| 432 | 20250219 | 113700 | 644693760 | 6830 | 6850 | 6850 | 6830 | 725 |
| 433 | 20250219 | 113600 | 639739110 | 6850 | 6850 | 6850 | 6850 | 0 |
| 434 | 20250219 | 113500 | 639739110 | 6850 | 6850 | 6850 | 6850 | 1 |
| 435 | 20250219 | 113400 | 639732260 | 6830 | 6830 | 6850 | 6830 | 188 |
| 436 | 20250219 | 113300 | 638448140 | 6830 | 6830 | 6830 | 6830 | 0 |
| 437 | 20250219 | 113200 | 638448140 | 6830 | 6840 | 6850 | 6830 | 473 |
| 438 | 20250219 | 113100 | 635216430 | 6840 | 6840 | 6840 | 6840 | 175 |
| 439 | 20250219 | 113000 | 634019430 | 6830 | 6850 | 6850 | 6830 | 538 |
| 440 | 20250219 | 112900 | 630338370 | 6850 | 6850 | 6850 | 6850 | 1 |
| 441 | 20250219 | 112800 | 630331520 | 6870 | 6870 | 6870 | 6860 | 400 |
| 442 | 20250219 | 112700 | 627583570 | 6870 | 6870 | 6870 | 6870 | 44 |
| 443 | 20250219 | 112600 | 627281290 | 6850 | 6860 | 6860 | 6850 | 406 |
| 444 | 20250219 | 112500 | 624497030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 445 | 20250219 | 112400 | 624497030 | 6860 | 6850 | 6860 | 6850 | 17 |
| 446 | 20250219 | 112300 | 624380550 | 6850 | 6850 | 6850 | 6840 | 115 |
| 447 | 20250219 | 112200 | 623592820 | 6850 | 6850 | 6850 | 6850 | 109 |
| 448 | 20250219 | 112100 | 622846170 | 6850 | 6850 | 6850 | 6850 | 1 |
| 449 | 20250219 | 112000 | 622839320 | 6850 | 6850 | 6850 | 6850 | 0 |
| 450 | 20250219 | 111900 | 622839320 | 6850 | 6850 | 6850 | 6840 | 236 |
| 451 | 20250219 | 111800 | 621222750 | 6840 | 6840 | 6840 | 6840 | 71 |
| 452 | 20250219 | 111700 | 620737110 | 6840 | 6840 | 6840 | 6840 | 197 |
| 453 | 20250219 | 111600 | 619389630 | 6840 | 6850 | 6850 | 6840 | 307 |
| 454 | 20250219 | 111500 | 617287580 | 6860 | 6860 | 6860 | 6860 | 10 |
| 455 | 20250219 | 111400 | 617218980 | 6850 | 6850 | 6850 | 6850 | 4 |
| 456 | 20250219 | 111300 | 617191580 | 6850 | 6860 | 6860 | 6850 | 151 |
| 457 | 20250219 | 111200 | 616157220 | 6840 | 6840 | 6840 | 6840 | 60 |
| 458 | 20250219 | 111100 | 615746820 | 6840 | 6840 | 6840 | 6840 | 4 |
| 459 | 20250219 | 111000 | 615719460 | 6830 | 6830 | 6830 | 6830 | 300 |
| 460 | 20250219 | 110900 | 613670460 | 6840 | 6860 | 6860 | 6840 | 527 |
| 461 | 20250219 | 110800 | 610065240 | 6860 | 6860 | 6860 | 6860 | 1 |
| 462 | 20250219 | 110700 | 610058380 | 6840 | 6850 | 6850 | 6840 | 400 |
| 463 | 20250219 | 110600 | 607322370 | 6860 | 6850 | 6860 | 6850 | 171 |
| 464 | 20250219 | 110500 | 606150970 | 6860 | 6860 | 6860 | 6860 | 30 |
| 465 | 20250219 | 110400 | 605945170 | 6860 | 6860 | 6860 | 6860 | 101 |
| 466 | 20250219 | 110300 | 605252310 | 6860 | 6860 | 6860 | 6860 | 394 |
| 467 | 20250219 | 110200 | 602549470 | 6860 | 6860 | 6860 | 6860 | 135 |
| 468 | 20250219 | 110100 | 601623370 | 6860 | 6860 | 6860 | 6860 | 107 |
| 469 | 20250219 | 110000 | 600889350 | 6860 | 6860 | 6860 | 6860 | 44 |
| 470 | 20250219 | 105900 | 600587510 | 6860 | 6860 | 6860 | 6860 | 49 |
| 471 | 20250219 | 105800 | 600251370 | 6860 | 6870 | 6870 | 6860 | 51 |
| 472 | 20250219 | 105700 | 599901480 | 6870 | 6870 | 6870 | 6870 | 300 |
| 473 | 20250219 | 105600 | 597840480 | 6870 | 6870 | 6870 | 6870 | 1 |
| 474 | 20250219 | 105500 | 597833610 | 6850 | 6880 | 6880 | 6850 | 173 |
| 475 | 20250219 | 105400 | 596645580 | 6870 | 6870 | 6870 | 6870 | 1177 |
| 476 | 20250219 | 105300 | 588559590 | 6870 | 6870 | 6870 | 6870 | 0 |
| 477 | 20250219 | 105200 | 588559590 | 6870 | 6860 | 6870 | 6850 | 163 |
| 478 | 20250219 | 105100 | 587441180 | 6860 | 6860 | 6860 | 6860 | 212 |
| 479 | 20250219 | 105000 | 585986860 | 6860 | 6850 | 6870 | 6850 | 113 |
| 480 | 20250219 | 104900 | 585211700 | 6850 | 6850 | 6850 | 6850 | 2 |
| 481 | 20250219 | 104800 | 585198000 | 6850 | 6850 | 6850 | 6830 | 700 |
| 482 | 20250219 | 104700 | 580413040 | 6850 | 6860 | 6860 | 6850 | 10 |
| 483 | 20250219 | 104600 | 580344530 | 6850 | 6850 | 6850 | 6850 | 113 |
| 484 | 20250219 | 104500 | 579570480 | 6870 | 6870 | 6870 | 6870 | 1272 |
| 485 | 20250219 | 104400 | 570831840 | 6870 | 6870 | 6870 | 6870 | 80 |
| 486 | 20250219 | 104300 | 570282240 | 6870 | 6870 | 6870 | 6870 | 0 |
| 487 | 20250219 | 104200 | 570282240 | 6870 | 6870 | 6870 | 6870 | 13 |
| 488 | 20250219 | 104100 | 570192930 | 6870 | 6870 | 6870 | 6870 | 145 |
| 489 | 20250219 | 104000 | 569196780 | 6870 | 6840 | 6870 | 6840 | 1062 |
| 490 | 20250219 | 103900 | 561932520 | 6840 | 6860 | 6860 | 6830 | 128 |
| 491 | 20250219 | 103800 | 561054490 | 6860 | 6850 | 6860 | 6810 | 3312 |
| 492 | 20250219 | 103700 | 538434250 | 6860 | 6890 | 6890 | 6860 | 2330 |
| 493 | 20250219 | 103600 | 522393690 | 6910 | 6900 | 6910 | 6890 | 714 |
| 494 | 20250219 | 103500 | 517470120 | 6900 | 6910 | 6920 | 6900 | 626 |
| 495 | 20250219 | 103400 | 513145670 | 6920 | 6920 | 6920 | 6910 | 500 |
| 496 | 20250219 | 103300 | 509688250 | 6910 | 6910 | 6910 | 6910 | 43 |
| 497 | 20250219 | 103200 | 509391120 | 6910 | 6920 | 6920 | 6900 | 460 |
| 498 | 20250219 | 103100 | 506213940 | 6920 | 6920 | 6920 | 6920 | 467 |
| 499 | 20250219 | 103000 | 502982300 | 6920 | 6900 | 6920 | 6900 | 1018 |
| 500 | 20250219 | 102900 | 495949720 | 6900 | 6920 | 6920 | 6900 | 449 |
| 501 | 20250219 | 102800 | 492849010 | 6920 | 6910 | 6920 | 6910 | 703 |
| 502 | 20250219 | 102700 | 487987210 | 6920 | 6930 | 6930 | 6910 | 1119 |
| 503 | 20250219 | 102600 | 480246850 | 6930 | 6910 | 6940 | 6910 | 3212 |
| 504 | 20250219 | 102500 | 457996620 | 6920 | 6900 | 6920 | 6900 | 1394 |
| 505 | 20250219 | 102400 | 448374060 | 6900 | 6900 | 6900 | 6890 | 644 |
| 506 | 20250219 | 102300 | 443935860 | 6890 | 6900 | 6900 | 6880 | 92 |
| 507 | 20250219 | 102200 | 443301450 | 6900 | 6900 | 6900 | 6890 | 551 |
| 508 | 20250219 | 102100 | 439503050 | 6900 | 6870 | 6900 | 6870 | 1765 |
| 509 | 20250219 | 102000 | 427342910 | 6880 | 6880 | 6880 | 6880 | 100 |
| 510 | 20250219 | 101900 | 426654910 | 6880 | 6870 | 6880 | 6860 | 347 |
| 511 | 20250219 | 101800 | 424268530 | 6870 | 6870 | 6870 | 6860 | 33 |
| 512 | 20250219 | 101700 | 424041830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 513 | 20250219 | 101600 | 424041830 | 6850 | 6850 | 6860 | 6850 | 922 |
| 514 | 20250219 | 101500 | 417726120 | 6850 | 6870 | 6870 | 6850 | 167 |
| 515 | 20250219 | 101400 | 416581730 | 6870 | 6880 | 6880 | 6850 | 701 |
| 516 | 20250219 | 101300 | 411760830 | 6880 | 6860 | 6880 | 6860 | 245 |
| 517 | 20250219 | 101200 | 410079140 | 6860 | 6850 | 6860 | 6850 | 51 |
| 518 | 20250219 | 101100 | 409729290 | 6850 | 6850 | 6850 | 6850 | 63 |
| 519 | 20250219 | 101000 | 409297740 | 6850 | 6860 | 6860 | 6850 | 760 |
| 520 | 20250219 | 100900 | 404091710 | 6860 | 6850 | 6860 | 6850 | 52 |
| 521 | 20250219 | 100800 | 403735480 | 6850 | 6880 | 6880 | 6850 | 58 |
| 522 | 20250219 | 100700 | 403338060 | 6850 | 6850 | 6860 | 6850 | 107 |
| 523 | 20250219 | 100600 | 402605100 | 6850 | 6860 | 6860 | 6850 | 171 |
| 524 | 20250219 | 100500 | 401432190 | 6860 | 6880 | 6890 | 6860 | 159 |
| 525 | 20250219 | 100400 | 400339610 | 6890 | 6850 | 6890 | 6850 | 102 |
| 526 | 20250219 | 100300 | 399637070 | 6840 | 6860 | 6890 | 6840 | 1291 |
| 527 | 20250219 | 100200 | 390793100 | 6860 | 6850 | 6870 | 6850 | 455 |
| 528 | 20250219 | 100100 | 387672090 | 6860 | 6860 | 6870 | 6860 | 296 |
| 529 | 20250219 | 100000 | 385640780 | 6860 | 6860 | 6870 | 6850 | 490 |
| 530 | 20250219 | 095900 | 382278760 | 6860 | 6870 | 6900 | 6840 | 1204 |
| 531 | 20250219 | 095800 | 374010130 | 6870 | 6840 | 6900 | 6840 | 928 |
| 532 | 20250219 | 095700 | 367609550 | 6890 | 6870 | 6890 | 6840 | 2610 |
| 533 | 20250219 | 095600 | 349681950 | 6870 | 6830 | 6870 | 6830 | 2318 |
| 534 | 20250219 | 095500 | 333800940 | 6840 | 6840 | 6840 | 6840 | 219 |
| 535 | 20250219 | 095400 | 332302980 | 6840 | 6830 | 6840 | 6830 | 1114 |
| 536 | 20250219 | 095300 | 324686420 | 6830 | 6820 | 6830 | 6820 | 558 |
| 537 | 20250219 | 095200 | 320876360 | 6820 | 6830 | 6830 | 6820 | 680 |
| 538 | 20250219 | 095100 | 316238720 | 6820 | 6840 | 6840 | 6820 | 816 |
| 539 | 20250219 | 095000 | 310658770 | 6840 | 6830 | 6840 | 6830 | 949 |
| 540 | 20250219 | 094900 | 304173880 | 6830 | 6820 | 6840 | 6820 | 5670 |
| 541 | 20250219 | 094800 | 265454290 | 6830 | 6810 | 6830 | 6810 | 1885 |
| 542 | 20250219 | 094700 | 252597140 | 6810 | 6800 | 6810 | 6800 | 1316 |
| 543 | 20250219 | 094600 | 243637200 | 6800 | 6790 | 6800 | 6790 | 155 |
| 544 | 20250219 | 094500 | 242584700 | 6790 | 6790 | 6810 | 6790 | 916 |
| 545 | 20250219 | 094400 | 236356510 | 6780 | 6790 | 6790 | 6780 | 155 |
| 546 | 20250219 | 094300 | 235305110 | 6770 | 6790 | 6800 | 6770 | 2096 |
| 547 | 20250219 | 094200 | 221092390 | 6790 | 6770 | 6790 | 6770 | 1151 |
| 548 | 20250219 | 094100 | 213292250 | 6780 | 6770 | 6780 | 6770 | 370 |
| 549 | 20250219 | 094000 | 210784540 | 6770 | 6770 | 6780 | 6770 | 37 |
| 550 | 20250219 | 093900 | 210534040 | 6770 | 6770 | 6780 | 6770 | 600 |
| 551 | 20250219 | 093800 | 206471840 | 6780 | 6780 | 6790 | 6780 | 520 |
| 552 | 20250219 | 093700 | 202946220 | 6780 | 6780 | 6780 | 6780 | 862 |
| 553 | 20250219 | 093600 | 197101860 | 6780 | 6770 | 6780 | 6770 | 230 |
| 554 | 20250219 | 093500 | 195544120 | 6780 | 6780 | 6780 | 6780 | 231 |
| 555 | 20250219 | 093400 | 193977940 | 6770 | 6770 | 6780 | 6770 | 82 |
| 556 | 20250219 | 093300 | 193422500 | 6770 | 6770 | 6770 | 6760 | 140 |
| 557 | 20250219 | 093200 | 192474900 | 6760 | 6760 | 6760 | 6760 | 530 |
| 558 | 20250219 | 093100 | 188892100 | 6760 | 6760 | 6760 | 6760 | 111 |
| 559 | 20250219 | 093000 | 188141740 | 6760 | 6770 | 6780 | 6760 | 2335 |
| 560 | 20250219 | 092900 | 172340790 | 6770 | 6760 | 6770 | 6760 | 94 |
| 561 | 20250219 | 092800 | 171704720 | 6770 | 6730 | 6770 | 6730 | 2398 |
| 562 | 20250219 | 092700 | 155518750 | 6730 | 6740 | 6740 | 6720 | 1433 |
| 563 | 20250219 | 092600 | 145860960 | 6720 | 6730 | 6730 | 6720 | 414 |
| 564 | 20250219 | 092500 | 143074890 | 6740 | 6730 | 6740 | 6730 | 248 |
| 565 | 20250219 | 092400 | 141404560 | 6730 | 6720 | 6730 | 6720 | 32 |
| 566 | 20250219 | 092300 | 141189210 | 6730 | 6730 | 6730 | 6720 | 145 |
| 567 | 20250219 | 092200 | 140214560 | 6730 | 6730 | 6730 | 6730 | 1011 |
| 568 | 20250219 | 092100 | 133410530 | 6720 | 6720 | 6720 | 6720 | 463 |
| 569 | 20250219 | 092000 | 130299170 | 6730 | 6730 | 6730 | 6730 | 14 |
| 570 | 20250219 | 091900 | 130204950 | 6730 | 6730 | 6730 | 6730 | 80 |
| 571 | 20250219 | 091800 | 129666550 | 6730 | 6740 | 6740 | 6730 | 113 |
| 572 | 20250219 | 091700 | 128905960 | 6740 | 6740 | 6740 | 6740 | 3 |
| 573 | 20250219 | 091600 | 128885740 | 6740 | 6720 | 6740 | 6700 | 418 |
| 574 | 20250219 | 091500 | 126081240 | 6720 | 6710 | 6720 | 6700 | 841 |
| 575 | 20250219 | 091400 | 120430510 | 6720 | 6720 | 6720 | 6710 | 119 |
| 576 | 20250219 | 091300 | 119631010 | 6720 | 6740 | 6740 | 6720 | 314 |
| 577 | 20250219 | 091200 | 117519930 | 6720 | 6750 | 6750 | 6720 | 329 |
| 578 | 20250219 | 091100 | 115308600 | 6750 | 6740 | 6750 | 6730 | 190 |
| 579 | 20250219 | 091000 | 114026660 | 6720 | 6720 | 6740 | 6720 | 2595 |
| 580 | 20250219 | 090900 | 96586620 | 6720 | 6690 | 6730 | 6690 | 1496 |
| 581 | 20250219 | 090800 | 86572530 | 6690 | 6690 | 6690 | 6690 | 301 |
| 582 | 20250219 | 090700 | 84558840 | 6730 | 6730 | 6740 | 6730 | 383 |
| 583 | 20250219 | 090600 | 81979250 | 6730 | 6730 | 6730 | 6700 | 1000 |
| 584 | 20250219 | 090500 | 75258610 | 6740 | 6760 | 6760 | 6740 | 1839 |
| 585 | 20250219 | 090400 | 62863170 | 6750 | 6730 | 6770 | 6730 | 191 |
| 586 | 20250219 | 090300 | 61575270 | 6760 | 6740 | 6760 | 6730 | 836 |
| 587 | 20250219 | 090200 | 55937060 | 6730 | 6680 | 6730 | 6680 | 6546 |
| 588 | 20250219 | 090100 | 12035890 | 6690 | 6660 | 6690 | 6660 | 363 |
| 589 | 20250219 | 090000 | 9618140 | 6670 | 6670 | 6670 | 6670 | 1442 |