30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 6564 |
| 3 | 20250219 | 191300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 4 | 20250219 | 191200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 5 | 20250219 | 191100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 6 | 20250219 | 191000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 7 | 20250219 | 190900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 8 | 20250219 | 190800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 9 | 20250219 | 190700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 10 | 20250219 | 190600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 11 | 20250219 | 190500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 12 | 20250219 | 190400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 13 | 20250219 | 190300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 14 | 20250219 | 190200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 15 | 20250219 | 190100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 16 | 20250219 | 190000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 17 | 20250219 | 185900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 18 | 20250219 | 185800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 19 | 20250219 | 185700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 20 | 20250219 | 185600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 21 | 20250219 | 185500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 22 | 20250219 | 185400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 23 | 20250219 | 185300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 24 | 20250219 | 185200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 25 | 20250219 | 185100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 26 | 20250219 | 185000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 27 | 20250219 | 184900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 28 | 20250219 | 184800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 29 | 20250219 | 184700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 30 | 20250219 | 184600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 31 | 20250219 | 184500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 32 | 20250219 | 184400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 6564 |
| 33 | 20250219 | 184300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 34 | 20250219 | 184200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 35 | 20250219 | 184100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 36 | 20250219 | 184000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 37 | 20250219 | 183900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 38 | 20250219 | 183800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 39 | 20250219 | 183700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 40 | 20250219 | 183600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 41 | 20250219 | 183500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 42 | 20250219 | 183400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 43 | 20250219 | 183300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 44 | 20250219 | 183200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 45 | 20250219 | 183100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 46 | 20250219 | 183000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 47 | 20250219 | 182900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 48 | 20250219 | 182800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 49 | 20250219 | 182700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 50 | 20250219 | 182600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 51 | 20250219 | 182500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 52 | 20250219 | 182400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 53 | 20250219 | 182300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 54 | 20250219 | 182200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 55 | 20250219 | 182100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 56 | 20250219 | 182000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 57 | 20250219 | 181900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 58 | 20250219 | 181800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 59 | 20250219 | 181700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 60 | 20250219 | 181600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 61 | 20250219 | 181500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 62 | 20250219 | 181400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 6564 |
| 63 | 20250219 | 181300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 64 | 20250219 | 181200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 65 | 20250219 | 181100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 66 | 20250219 | 181000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 67 | 20250219 | 180900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 68 | 20250219 | 180800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 69 | 20250219 | 180700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 70 | 20250219 | 180600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 71 | 20250219 | 180500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 72 | 20250219 | 180400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 73 | 20250219 | 180300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 74 | 20250219 | 180200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 75 | 20250219 | 180100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 76 | 20250219 | 180000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 77 | 20250219 | 175900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 78 | 20250219 | 175800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 79 | 20250219 | 175700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 80 | 20250219 | 175600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 81 | 20250219 | 175500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 82 | 20250219 | 175400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 83 | 20250219 | 175300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 84 | 20250219 | 175200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 85 | 20250219 | 175100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 86 | 20250219 | 175000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 87 | 20250219 | 174900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 88 | 20250219 | 174800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 89 | 20250219 | 174700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 90 | 20250219 | 174600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 91 | 20250219 | 174500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 92 | 20250219 | 174400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 6564 |
| 93 | 20250219 | 174300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 94 | 20250219 | 174200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 95 | 20250219 | 174100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 96 | 20250219 | 174000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 97 | 20250219 | 173900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 98 | 20250219 | 173800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 99 | 20250219 | 173700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 100 | 20250219 | 173600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 101 | 20250219 | 173500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 102 | 20250219 | 173400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 103 | 20250219 | 173300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 104 | 20250219 | 173200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 105 | 20250219 | 173100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 106 | 20250219 | 173000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 107 | 20250219 | 172900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 108 | 20250219 | 172800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 109 | 20250219 | 172700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 110 | 20250219 | 172600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 111 | 20250219 | 172500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 112 | 20250219 | 172400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 113 | 20250219 | 172300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 114 | 20250219 | 172200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 115 | 20250219 | 172100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 116 | 20250219 | 172000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 117 | 20250219 | 171900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 118 | 20250219 | 171800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 119 | 20250219 | 171700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 120 | 20250219 | 171600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 121 | 20250219 | 171500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 122 | 20250219 | 171400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 6564 |
| 123 | 20250219 | 171300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 124 | 20250219 | 171200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 125 | 20250219 | 171100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 126 | 20250219 | 171000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 127 | 20250219 | 170900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 128 | 20250219 | 170800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 129 | 20250219 | 170700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 130 | 20250219 | 170600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 131 | 20250219 | 170500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 132 | 20250219 | 170400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 133 | 20250219 | 170300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 134 | 20250219 | 170200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 135 | 20250219 | 170100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 136 | 20250219 | 170000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 137 | 20250219 | 165900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 138 | 20250219 | 165800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 139 | 20250219 | 165700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 140 | 20250219 | 165600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 141 | 20250219 | 165500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 142 | 20250219 | 165400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 143 | 20250219 | 165300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 144 | 20250219 | 165200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 145 | 20250219 | 165100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 146 | 20250219 | 165000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 147 | 20250219 | 164900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 148 | 20250219 | 164800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 149 | 20250219 | 164700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 150 | 20250219 | 164600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 151 | 20250219 | 164500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 152 | 20250219 | 164400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 6564 |
| 153 | 20250219 | 164300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 154 | 20250219 | 164200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 155 | 20250219 | 164100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 156 | 20250219 | 164000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 157 | 20250219 | 163900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 158 | 20250219 | 163800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 159 | 20250219 | 163700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 160 | 20250219 | 163600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 161 | 20250219 | 163500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 162 | 20250219 | 163400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 163 | 20250219 | 163300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 164 | 20250219 | 163200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 165 | 20250219 | 163100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 166 | 20250219 | 163000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 167 | 20250219 | 162900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 168 | 20250219 | 162800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 169 | 20250219 | 162700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 170 | 20250219 | 162600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 171 | 20250219 | 162500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 172 | 20250219 | 162400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 173 | 20250219 | 162300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 174 | 20250219 | 162200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 175 | 20250219 | 162100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 176 | 20250219 | 162000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 177 | 20250219 | 161900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 178 | 20250219 | 161800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 179 | 20250219 | 161700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 180 | 20250219 | 161600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 181 | 20250219 | 161500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 182 | 20250219 | 161400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 6564 |
| 183 | 20250219 | 161300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 184 | 20250219 | 161200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 185 | 20250219 | 161100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 186 | 20250219 | 161000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 187 | 20250219 | 160900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 188 | 20250219 | 160800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 189 | 20250219 | 160700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 190 | 20250219 | 160600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 191 | 20250219 | 160500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 192 | 20250219 | 160400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 193 | 20250219 | 160300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 194 | 20250219 | 160200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 195 | 20250219 | 160100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 196 | 20250219 | 160000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 197 | 20250219 | 155900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 198 | 20250219 | 155800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 199 | 20250219 | 155700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 200 | 20250219 | 155600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 201 | 20250219 | 155500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 202 | 20250219 | 155400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 203 | 20250219 | 155300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 204 | 20250219 | 155200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 205 | 20250219 | 155100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 206 | 20250219 | 155000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 207 | 20250219 | 154900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 208 | 20250219 | 154800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 209 | 20250219 | 154700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 210 | 20250219 | 154600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 211 | 20250219 | 154500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 212 | 20250219 | 154400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 6564 |
| 213 | 20250219 | 154300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 214 | 20250219 | 154200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 215 | 20250219 | 154100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 216 | 20250219 | 154000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 217 | 20250219 | 153900 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 218 | 20250219 | 153800 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 219 | 20250219 | 153700 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 220 | 20250219 | 153600 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 221 | 20250219 | 153500 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 222 | 20250219 | 153400 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 223 | 20250219 | 153300 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 224 | 20250219 | 153200 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 225 | 20250219 | 153100 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 226 | 20250219 | 153000 | 1084243600 | 2245 | 2245 | 2245 | 2245 | 6564 |
| 227 | 20250219 | 152900 | 1069507420 | 2245 | 2245 | 2245 | 2245 | 0 |
| 228 | 20250219 | 152800 | 1069507420 | 2245 | 2245 | 2245 | 2245 | 0 |
| 229 | 20250219 | 152700 | 1069507420 | 2245 | 2245 | 2245 | 2245 | 0 |
| 230 | 20250219 | 152600 | 1069507420 | 2245 | 2245 | 2245 | 2245 | 0 |
| 231 | 20250219 | 152500 | 1069507420 | 2245 | 2245 | 2245 | 2245 | 0 |
| 232 | 20250219 | 152400 | 1069507420 | 2245 | 2245 | 2245 | 2245 | 0 |
| 233 | 20250219 | 152300 | 1069507420 | 2245 | 2245 | 2245 | 2245 | 0 |
| 234 | 20250219 | 152200 | 1069507420 | 2245 | 2245 | 2245 | 2245 | 0 |
| 235 | 20250219 | 152100 | 1069507420 | 2245 | 2245 | 2245 | 2245 | 0 |
| 236 | 20250219 | 152000 | 1069507420 | 2245 | 2245 | 2245 | 2245 | 0 |
| 237 | 20250219 | 151900 | 1069507420 | 2245 | 2240 | 2245 | 2240 | 514 |
| 238 | 20250219 | 151800 | 1068356025 | 2245 | 2245 | 2245 | 2240 | 749 |
| 239 | 20250219 | 151700 | 1066674530 | 2245 | 2245 | 2250 | 2245 | 1725 |
| 240 | 20250219 | 151600 | 1062794975 | 2245 | 2240 | 2245 | 2240 | 354 |
| 241 | 20250219 | 151500 | 1062001495 | 2245 | 2245 | 2245 | 2245 | 1529 |
| 242 | 20250219 | 151400 | 1058568890 | 2245 | 2245 | 2245 | 2245 | 47 |
| 243 | 20250219 | 151300 | 1058463375 | 2245 | 2245 | 2245 | 2245 | 2100 |
| 244 | 20250219 | 151200 | 1053748875 | 2245 | 2245 | 2250 | 2245 | 1268 |
| 245 | 20250219 | 151100 | 1050902165 | 2250 | 2250 | 2250 | 2245 | 2031 |
| 246 | 20250219 | 151000 | 1046332435 | 2250 | 2245 | 2250 | 2245 | 1106 |
| 247 | 20250219 | 150900 | 1043846410 | 2245 | 2245 | 2245 | 2240 | 781 |
| 248 | 20250219 | 150800 | 1042093180 | 2245 | 2245 | 2245 | 2245 | 23 |
| 249 | 20250219 | 150700 | 1042041545 | 2245 | 2240 | 2245 | 2240 | 2240 |
| 250 | 20250219 | 150600 | 1037018935 | 2235 | 2240 | 2240 | 2235 | 720 |
| 251 | 20250219 | 150500 | 1035407180 | 2235 | 2240 | 2240 | 2235 | 1545 |
| 252 | 20250219 | 150400 | 1031953825 | 2240 | 2240 | 2240 | 2240 | 3816 |
| 253 | 20250219 | 150300 | 1023405985 | 2245 | 2250 | 2250 | 2240 | 2645 |
| 254 | 20250219 | 150200 | 1017468635 | 2245 | 2240 | 2245 | 2240 | 2603 |
| 255 | 20250219 | 150100 | 1011625200 | 2240 | 2235 | 2240 | 2235 | 104 |
| 256 | 20250219 | 150000 | 1011392435 | 2240 | 2230 | 2240 | 2230 | 1111 |
| 257 | 20250219 | 145900 | 1008913535 | 2230 | 2240 | 2240 | 2230 | 1007 |
| 258 | 20250219 | 145800 | 1006657915 | 2240 | 2240 | 2240 | 2240 | 351 |
| 259 | 20250219 | 145700 | 1005871675 | 2240 | 2235 | 2240 | 2235 | 3559 |
| 260 | 20250219 | 145600 | 997907785 | 2225 | 2225 | 2230 | 2225 | 1307 |
| 261 | 20250219 | 145500 | 994997470 | 2230 | 2230 | 2230 | 2230 | 538 |
| 262 | 20250219 | 145400 | 993797730 | 2230 | 2230 | 2230 | 2230 | 248 |
| 263 | 20250219 | 145300 | 993244690 | 2230 | 2235 | 2235 | 2230 | 4973 |
| 264 | 20250219 | 145200 | 982154845 | 2235 | 2230 | 2235 | 2230 | 132 |
| 265 | 20250219 | 145100 | 981860290 | 2235 | 2235 | 2235 | 2235 | 500 |
| 266 | 20250219 | 145000 | 980742790 | 2230 | 2230 | 2230 | 2230 | 200 |
| 267 | 20250219 | 144900 | 980296790 | 2235 | 2235 | 2235 | 2235 | 0 |
| 268 | 20250219 | 144800 | 980296790 | 2235 | 2230 | 2235 | 2230 | 2262 |
| 269 | 20250219 | 144700 | 975252525 | 2230 | 2230 | 2230 | 2230 | 344 |
| 270 | 20250219 | 144600 | 974485405 | 2230 | 2230 | 2230 | 2230 | 66 |
| 271 | 20250219 | 144500 | 974338225 | 2230 | 2230 | 2235 | 2230 | 1636 |
| 272 | 20250219 | 144400 | 970689440 | 2230 | 2230 | 2230 | 2225 | 83 |
| 273 | 20250219 | 144300 | 970504475 | 2235 | 2230 | 2235 | 2230 | 2308 |
| 274 | 20250219 | 144200 | 965357610 | 2230 | 2230 | 2230 | 2225 | 1474 |
| 275 | 20250219 | 144100 | 962071165 | 2230 | 2225 | 2235 | 2225 | 8 |
| 276 | 20250219 | 144000 | 962053320 | 2230 | 2235 | 2235 | 2230 | 30 |
| 277 | 20250219 | 143900 | 961986295 | 2225 | 2225 | 2240 | 2225 | 3016 |
| 278 | 20250219 | 143800 | 955247525 | 2220 | 2230 | 2230 | 2220 | 1733 |
| 279 | 20250219 | 143700 | 951387190 | 2230 | 2230 | 2240 | 2230 | 1268 |
| 280 | 20250219 | 143600 | 948552950 | 2230 | 2235 | 2235 | 2230 | 655 |
| 281 | 20250219 | 143500 | 947089365 | 2230 | 2220 | 2230 | 2220 | 412 |
| 282 | 20250219 | 143400 | 946170905 | 2220 | 2230 | 2230 | 2220 | 135 |
| 283 | 20250219 | 143300 | 945871195 | 2220 | 2225 | 2235 | 2220 | 1697 |
| 284 | 20250219 | 143200 | 942087130 | 2215 | 2215 | 2225 | 2215 | 176 |
| 285 | 20250219 | 143100 | 941696135 | 2220 | 2215 | 2220 | 2215 | 67 |
| 286 | 20250219 | 143000 | 941547595 | 2215 | 2215 | 2215 | 2215 | 101 |
| 287 | 20250219 | 142900 | 941323880 | 2210 | 2210 | 2210 | 2210 | 499 |
| 288 | 20250219 | 142800 | 940221090 | 2210 | 2210 | 2215 | 2205 | 25 |
| 289 | 20250219 | 142700 | 940165875 | 2210 | 2210 | 2215 | 2200 | 1112 |
| 290 | 20250219 | 142600 | 937713985 | 2210 | 2230 | 2230 | 2205 | 4145 |
| 291 | 20250219 | 142500 | 928549480 | 2230 | 2220 | 2230 | 2215 | 713 |
| 292 | 20250219 | 142400 | 926962340 | 2215 | 2220 | 2220 | 2215 | 33 |
| 293 | 20250219 | 142300 | 926889085 | 2215 | 2215 | 2220 | 2210 | 3311 |
| 294 | 20250219 | 142200 | 919557670 | 2215 | 2225 | 2230 | 2215 | 4319 |
| 295 | 20250219 | 142100 | 909957290 | 2225 | 2235 | 2245 | 2225 | 8330 |
| 296 | 20250219 | 142000 | 891350915 | 2235 | 2240 | 2260 | 2235 | 24521 |
| 297 | 20250219 | 141900 | 836263635 | 2235 | 2230 | 2240 | 2230 | 13728 |
| 298 | 20250219 | 141800 | 805596335 | 2230 | 2215 | 2230 | 2215 | 12089 |
| 299 | 20250219 | 141700 | 778706550 | 2215 | 2215 | 2215 | 2215 | 349 |
| 300 | 20250219 | 141600 | 777933515 | 2210 | 2210 | 2210 | 2210 | 713 |
| 301 | 20250219 | 141500 | 776357785 | 2210 | 2210 | 2210 | 2210 | 81 |
| 302 | 20250219 | 141400 | 776178775 | 2210 | 2210 | 2210 | 2210 | 118 |
| 303 | 20250219 | 141300 | 775917995 | 2210 | 2205 | 2210 | 2205 | 1409 |
| 304 | 20250219 | 141200 | 772805145 | 2205 | 2210 | 2210 | 2205 | 339 |
| 305 | 20250219 | 141100 | 772057440 | 2210 | 2200 | 2210 | 2200 | 8483 |
| 306 | 20250219 | 141000 | 753377855 | 2200 | 2195 | 2200 | 2195 | 910 |
| 307 | 20250219 | 140900 | 751379350 | 2195 | 2195 | 2195 | 2195 | 0 |
| 308 | 20250219 | 140800 | 751379350 | 2195 | 2195 | 2195 | 2195 | 83 |
| 309 | 20250219 | 140700 | 751197165 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 310 | 20250219 | 140600 | 749002165 | 2195 | 2195 | 2195 | 2195 | 3 |
| 311 | 20250219 | 140500 | 748995580 | 2195 | 2195 | 2195 | 2195 | 10 |
| 312 | 20250219 | 140400 | 748973630 | 2190 | 2190 | 2190 | 2190 | 20 |
| 313 | 20250219 | 140300 | 748929830 | 2190 | 2190 | 2190 | 2190 | 0 |
| 314 | 20250219 | 140200 | 748929830 | 2190 | 2190 | 2190 | 2190 | 91 |
| 315 | 20250219 | 140100 | 748730540 | 2195 | 2195 | 2195 | 2195 | 0 |
| 316 | 20250219 | 140000 | 748730540 | 2195 | 2195 | 2195 | 2195 | 1 |
| 317 | 20250219 | 135900 | 748728345 | 2180 | 2185 | 2185 | 2180 | 1962 |
| 318 | 20250219 | 135800 | 744443110 | 2190 | 2195 | 2195 | 2190 | 981 |
| 319 | 20250219 | 135700 | 742294620 | 2195 | 2195 | 2195 | 2190 | 3050 |
| 320 | 20250219 | 135600 | 735613690 | 2195 | 2195 | 2195 | 2195 | 108 |
| 321 | 20250219 | 135500 | 735376630 | 2195 | 2190 | 2195 | 2190 | 250 |
| 322 | 20250219 | 135400 | 734828575 | 2195 | 2195 | 2195 | 2195 | 35 |
| 323 | 20250219 | 135300 | 734751750 | 2190 | 2190 | 2190 | 2190 | 38 |
| 324 | 20250219 | 135200 | 734668530 | 2195 | 2195 | 2195 | 2195 | 0 |
| 325 | 20250219 | 135100 | 734668530 | 2195 | 2195 | 2195 | 2195 | 0 |
| 326 | 20250219 | 135000 | 734668530 | 2195 | 2195 | 2195 | 2195 | 0 |
| 327 | 20250219 | 134900 | 734668530 | 2195 | 2195 | 2195 | 2195 | 1 |
| 328 | 20250219 | 134800 | 734666335 | 2200 | 2200 | 2200 | 2200 | 1 |
| 329 | 20250219 | 134700 | 734664135 | 2200 | 2195 | 2200 | 2195 | 46 |
| 330 | 20250219 | 134600 | 734563155 | 2185 | 2185 | 2185 | 2185 | 6 |
| 331 | 20250219 | 134500 | 734550045 | 2190 | 2190 | 2190 | 2190 | 0 |
| 332 | 20250219 | 134400 | 734550045 | 2190 | 2190 | 2190 | 2190 | 1757 |
| 333 | 20250219 | 134300 | 730702215 | 2190 | 2190 | 2190 | 2190 | 38 |
| 334 | 20250219 | 134200 | 730618995 | 2190 | 2190 | 2190 | 2190 | 562 |
| 335 | 20250219 | 134100 | 729388215 | 2195 | 2195 | 2195 | 2195 | 0 |
| 336 | 20250219 | 134000 | 729388215 | 2195 | 2195 | 2195 | 2195 | 1 |
| 337 | 20250219 | 133900 | 729386020 | 2195 | 2195 | 2195 | 2195 | 37 |
| 338 | 20250219 | 133800 | 729304805 | 2185 | 2185 | 2185 | 2185 | 0 |
| 339 | 20250219 | 133700 | 729304805 | 2185 | 2185 | 2185 | 2185 | 0 |
| 340 | 20250219 | 133600 | 729304805 | 2185 | 2185 | 2185 | 2185 | 0 |
| 341 | 20250219 | 133500 | 729304805 | 2185 | 2185 | 2185 | 2185 | 0 |
| 342 | 20250219 | 133400 | 729304805 | 2185 | 2195 | 2195 | 2185 | 1132 |
| 343 | 20250219 | 133300 | 726828040 | 2195 | 2195 | 2195 | 2195 | 0 |
| 344 | 20250219 | 133200 | 726828040 | 2195 | 2195 | 2195 | 2195 | 57 |
| 345 | 20250219 | 133100 | 726702925 | 2200 | 2200 | 2200 | 2200 | 0 |
| 346 | 20250219 | 133000 | 726702925 | 2200 | 2200 | 2200 | 2200 | 2 |
| 347 | 20250219 | 132900 | 726698525 | 2210 | 2205 | 2210 | 2195 | 519 |
| 348 | 20250219 | 132800 | 725555350 | 2200 | 2205 | 2205 | 2200 | 74 |
| 349 | 20250219 | 132700 | 725392545 | 2210 | 2210 | 2210 | 2210 | 2 |
| 350 | 20250219 | 132600 | 725388125 | 2210 | 2210 | 2210 | 2210 | 0 |
| 351 | 20250219 | 132500 | 725388125 | 2210 | 2210 | 2210 | 2210 | 47 |
| 352 | 20250219 | 132400 | 725284255 | 2200 | 2200 | 2200 | 2200 | 142 |
| 353 | 20250219 | 132300 | 724971855 | 2200 | 2200 | 2200 | 2200 | 112 |
| 354 | 20250219 | 132200 | 724725455 | 2200 | 2200 | 2200 | 2200 | 1 |
| 355 | 20250219 | 132100 | 724723255 | 2200 | 2200 | 2200 | 2200 | 0 |
| 356 | 20250219 | 132000 | 724723255 | 2200 | 2200 | 2200 | 2200 | 200 |
| 357 | 20250219 | 131900 | 724283255 | 2200 | 2200 | 2200 | 2200 | 31 |
| 358 | 20250219 | 131800 | 724215055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 359 | 20250219 | 131700 | 724215055 | 2200 | 2200 | 2200 | 2200 | 1 |
| 360 | 20250219 | 131600 | 724212855 | 2200 | 2200 | 2200 | 2200 | 2276 |
| 361 | 20250219 | 131500 | 719205655 | 2205 | 2210 | 2210 | 2200 | 277 |
| 362 | 20250219 | 131400 | 718595340 | 2210 | 2210 | 2210 | 2210 | 31 |
| 363 | 20250219 | 131300 | 718526830 | 2210 | 2205 | 2210 | 2205 | 4000 |
| 364 | 20250219 | 131200 | 709692085 | 2205 | 2205 | 2205 | 2205 | 26 |
| 365 | 20250219 | 131100 | 709634755 | 2205 | 2205 | 2205 | 2205 | 0 |
| 366 | 20250219 | 131000 | 709634755 | 2205 | 2205 | 2205 | 2205 | 10 |
| 367 | 20250219 | 130900 | 709612705 | 2200 | 2200 | 2200 | 2200 | 0 |
| 368 | 20250219 | 130800 | 709612705 | 2200 | 2200 | 2200 | 2200 | 700 |
| 369 | 20250219 | 130700 | 708072705 | 2200 | 2200 | 2200 | 2200 | 0 |
| 370 | 20250219 | 130600 | 708072705 | 2200 | 2205 | 2205 | 2200 | 283 |
| 371 | 20250219 | 130500 | 707450080 | 2200 | 2200 | 2200 | 2200 | 3 |
| 372 | 20250219 | 130400 | 707443480 | 2200 | 2200 | 2200 | 2200 | 71 |
| 373 | 20250219 | 130300 | 707287280 | 2205 | 2205 | 2205 | 2205 | 1282 |
| 374 | 20250219 | 130200 | 704460470 | 2205 | 2205 | 2205 | 2205 | 2098 |
| 375 | 20250219 | 130100 | 699834380 | 2200 | 2200 | 2205 | 2200 | 300 |
| 376 | 20250219 | 130000 | 699173590 | 2200 | 2200 | 2200 | 2200 | 4300 |
| 377 | 20250219 | 125900 | 689713590 | 2190 | 2200 | 2200 | 2190 | 4667 |
| 378 | 20250219 | 125800 | 679460860 | 2200 | 2200 | 2200 | 2200 | 0 |
| 379 | 20250219 | 125700 | 679460860 | 2200 | 2190 | 2200 | 2190 | 663 |
| 380 | 20250219 | 125600 | 678002290 | 2190 | 2205 | 2205 | 2190 | 24636 |
| 381 | 20250219 | 125500 | 623803260 | 2205 | 2205 | 2205 | 2205 | 12 |
| 382 | 20250219 | 125400 | 623776800 | 2215 | 2210 | 2215 | 2210 | 405 |
| 383 | 20250219 | 125300 | 622881745 | 2210 | 2190 | 2215 | 2190 | 23342 |
| 384 | 20250219 | 125200 | 571478325 | 2190 | 2190 | 2190 | 2190 | 0 |
| 385 | 20250219 | 125100 | 571478325 | 2190 | 2185 | 2190 | 2185 | 4000 |
| 386 | 20250219 | 125000 | 562718610 | 2175 | 2180 | 2180 | 2175 | 20 |
| 387 | 20250219 | 124900 | 562675070 | 2175 | 2180 | 2180 | 2175 | 406 |
| 388 | 20250219 | 124800 | 561791960 | 2180 | 2180 | 2180 | 2180 | 612 |
| 389 | 20250219 | 124700 | 560457800 | 2180 | 2180 | 2180 | 2180 | 3459 |
| 390 | 20250219 | 124600 | 552917180 | 2185 | 2185 | 2185 | 2185 | 100 |
| 391 | 20250219 | 124500 | 552698680 | 2185 | 2185 | 2185 | 2185 | 54 |
| 392 | 20250219 | 124400 | 552580690 | 2185 | 2185 | 2185 | 2185 | 0 |
| 393 | 20250219 | 124300 | 552580690 | 2185 | 2185 | 2185 | 2185 | 2 |
| 394 | 20250219 | 124200 | 552576320 | 2185 | 2185 | 2185 | 2185 | 308 |
| 395 | 20250219 | 124100 | 551903340 | 2185 | 2185 | 2185 | 2185 | 87 |
| 396 | 20250219 | 124000 | 551713245 | 2185 | 2185 | 2185 | 2185 | 113 |
| 397 | 20250219 | 123900 | 551466340 | 2185 | 2185 | 2185 | 2185 | 0 |
| 398 | 20250219 | 123800 | 551466340 | 2185 | 2185 | 2185 | 2185 | 273 |
| 399 | 20250219 | 123700 | 550869835 | 2185 | 2185 | 2185 | 2185 | 107 |
| 400 | 20250219 | 123600 | 550636040 | 2185 | 2185 | 2185 | 2180 | 568 |
| 401 | 20250219 | 123500 | 549396355 | 2185 | 2185 | 2185 | 2185 | 50 |
| 402 | 20250219 | 123400 | 549287105 | 2185 | 2185 | 2185 | 2185 | 450 |
| 403 | 20250219 | 123300 | 548303855 | 2185 | 2185 | 2185 | 2185 | 0 |
| 404 | 20250219 | 123200 | 548303855 | 2185 | 2185 | 2185 | 2185 | 8 |
| 405 | 20250219 | 123100 | 548286375 | 2185 | 2185 | 2185 | 2185 | 1 |
| 406 | 20250219 | 123000 | 548284190 | 2190 | 2190 | 2190 | 2190 | 16 |
| 407 | 20250219 | 122900 | 548249150 | 2190 | 2185 | 2190 | 2185 | 1000 |
| 408 | 20250219 | 122800 | 546059155 | 2180 | 2180 | 2180 | 2180 | 1 |
| 409 | 20250219 | 122700 | 546056975 | 2190 | 2180 | 2190 | 2180 | 1449 |
| 410 | 20250219 | 122600 | 542897915 | 2175 | 2175 | 2175 | 2175 | 1687 |
| 411 | 20250219 | 122500 | 539228690 | 2180 | 2180 | 2180 | 2180 | 1500 |
| 412 | 20250219 | 122400 | 535958690 | 2180 | 2180 | 2180 | 2180 | 0 |
| 413 | 20250219 | 122300 | 535958690 | 2180 | 2180 | 2180 | 2180 | 0 |
| 414 | 20250219 | 122200 | 535958690 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 415 | 20250219 | 122100 | 533778690 | 2185 | 2185 | 2185 | 2185 | 0 |
| 416 | 20250219 | 122000 | 533778690 | 2185 | 2185 | 2185 | 2185 | 1500 |
| 417 | 20250219 | 121900 | 530501190 | 2185 | 2190 | 2190 | 2185 | 228 |
| 418 | 20250219 | 121800 | 530002920 | 2190 | 2195 | 2195 | 2190 | 501 |
| 419 | 20250219 | 121700 | 528905725 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 420 | 20250219 | 121600 | 526710725 | 2195 | 2195 | 2195 | 2195 | 72 |
| 421 | 20250219 | 121500 | 526552685 | 2200 | 2195 | 2200 | 2195 | 104 |
| 422 | 20250219 | 121400 | 526323905 | 2195 | 2200 | 2200 | 2195 | 232 |
| 423 | 20250219 | 121300 | 525813525 | 2200 | 2195 | 2200 | 2195 | 13 |
| 424 | 20250219 | 121200 | 525784985 | 2195 | 2195 | 2200 | 2195 | 1070 |
| 425 | 20250219 | 121100 | 523436320 | 2195 | 2195 | 2195 | 2195 | 100 |
| 426 | 20250219 | 121000 | 523216820 | 2190 | 2195 | 2195 | 2190 | 860 |
| 427 | 20250219 | 120900 | 521333155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 428 | 20250219 | 120800 | 521333155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 429 | 20250219 | 120700 | 521333155 | 2200 | 2200 | 2200 | 2200 | 3 |
| 430 | 20250219 | 120600 | 521326555 | 2195 | 2200 | 2200 | 2195 | 78 |
| 431 | 20250219 | 120500 | 521155225 | 2200 | 2195 | 2200 | 2195 | 81 |
| 432 | 20250219 | 120400 | 520977030 | 2195 | 2195 | 2195 | 2195 | 0 |
| 433 | 20250219 | 120300 | 520977030 | 2195 | 2200 | 2200 | 2195 | 55 |
| 434 | 20250219 | 120200 | 520856300 | 2195 | 2195 | 2195 | 2195 | 706 |
| 435 | 20250219 | 120100 | 519306630 | 2195 | 2195 | 2195 | 2195 | 50 |
| 436 | 20250219 | 120000 | 519196880 | 2195 | 2190 | 2195 | 2190 | 403 |
| 437 | 20250219 | 115900 | 518314295 | 2190 | 2195 | 2195 | 2190 | 1055 |
| 438 | 20250219 | 115800 | 516002870 | 2190 | 2190 | 2190 | 2190 | 200 |
| 439 | 20250219 | 115700 | 515564870 | 2190 | 2195 | 2195 | 2190 | 4166 |
| 440 | 20250219 | 115600 | 506437830 | 2190 | 2190 | 2190 | 2190 | 1988 |
| 441 | 20250219 | 115500 | 502084110 | 2195 | 2185 | 2195 | 2185 | 8605 |
| 442 | 20250219 | 115400 | 483261465 | 2185 | 2185 | 2185 | 2185 | 2389 |
| 443 | 20250219 | 115300 | 478041500 | 2185 | 2185 | 2185 | 2185 | 516 |
| 444 | 20250219 | 115200 | 476914040 | 2190 | 2190 | 2190 | 2190 | 0 |
| 445 | 20250219 | 115100 | 476914040 | 2190 | 2185 | 2190 | 2185 | 3300 |
| 446 | 20250219 | 115000 | 469691770 | 2185 | 2185 | 2185 | 2185 | 54 |
| 447 | 20250219 | 114900 | 469573780 | 2190 | 2190 | 2190 | 2190 | 0 |
| 448 | 20250219 | 114800 | 469573780 | 2190 | 2190 | 2190 | 2190 | 0 |
| 449 | 20250219 | 114700 | 469573780 | 2190 | 2185 | 2190 | 2185 | 6 |
| 450 | 20250219 | 114600 | 469560645 | 2180 | 2180 | 2180 | 2180 | 100 |
| 451 | 20250219 | 114500 | 469342645 | 2180 | 2180 | 2180 | 2180 | 710 |
| 452 | 20250219 | 114400 | 467794845 | 2185 | 2185 | 2185 | 2185 | 0 |
| 453 | 20250219 | 114300 | 467794845 | 2185 | 2185 | 2185 | 2185 | 50 |
| 454 | 20250219 | 114200 | 467685595 | 2185 | 2185 | 2185 | 2185 | 0 |
| 455 | 20250219 | 114100 | 467685595 | 2185 | 2185 | 2185 | 2185 | 90 |
| 456 | 20250219 | 114000 | 467488945 | 2180 | 2180 | 2180 | 2180 | 0 |
| 457 | 20250219 | 113900 | 467488945 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 458 | 20250219 | 113800 | 465308945 | 2185 | 2185 | 2185 | 2185 | 150 |
| 459 | 20250219 | 113700 | 464981195 | 2190 | 2190 | 2190 | 2190 | 0 |
| 460 | 20250219 | 113600 | 464981195 | 2190 | 2190 | 2190 | 2190 | 0 |
| 461 | 20250219 | 113500 | 464981195 | 2190 | 2190 | 2190 | 2190 | 43 |
| 462 | 20250219 | 113400 | 464887025 | 2185 | 2185 | 2185 | 2185 | 343 |
| 463 | 20250219 | 113300 | 464137570 | 2190 | 2190 | 2190 | 2190 | 2 |
| 464 | 20250219 | 113200 | 464133190 | 2190 | 2190 | 2190 | 2190 | 6 |
| 465 | 20250219 | 113100 | 464120050 | 2190 | 2190 | 2190 | 2190 | 672 |
| 466 | 20250219 | 113000 | 462648370 | 2190 | 2190 | 2190 | 2190 | 0 |
| 467 | 20250219 | 112900 | 462648370 | 2190 | 2195 | 2195 | 2190 | 42 |
| 468 | 20250219 | 112800 | 462556240 | 2195 | 2195 | 2195 | 2195 | 0 |
| 469 | 20250219 | 112700 | 462556240 | 2195 | 2195 | 2195 | 2195 | 605 |
| 470 | 20250219 | 112600 | 461228265 | 2195 | 2190 | 2195 | 2190 | 21 |
| 471 | 20250219 | 112500 | 461182225 | 2195 | 2195 | 2195 | 2195 | 550 |
| 472 | 20250219 | 112400 | 459974975 | 2195 | 2195 | 2195 | 2195 | 502 |
| 473 | 20250219 | 112300 | 458873085 | 2195 | 2185 | 2195 | 2185 | 103 |
| 474 | 20250219 | 112200 | 458648000 | 2195 | 2195 | 2195 | 2195 | 0 |
| 475 | 20250219 | 112100 | 458648000 | 2195 | 2185 | 2195 | 2180 | 602 |
| 476 | 20250219 | 112000 | 457332625 | 2185 | 2185 | 2185 | 2185 | 0 |
| 477 | 20250219 | 111900 | 457332625 | 2185 | 2185 | 2185 | 2185 | 0 |
| 478 | 20250219 | 111800 | 457332625 | 2185 | 2185 | 2185 | 2185 | 0 |
| 479 | 20250219 | 111700 | 457332625 | 2185 | 2185 | 2185 | 2185 | 0 |
| 480 | 20250219 | 111600 | 457332625 | 2185 | 2190 | 2190 | 2185 | 3500 |
| 481 | 20250219 | 111500 | 449684590 | 2190 | 2190 | 2190 | 2190 | 20 |
| 482 | 20250219 | 111400 | 449640790 | 2190 | 2190 | 2190 | 2190 | 457 |
| 483 | 20250219 | 111300 | 448639960 | 2195 | 2195 | 2195 | 2195 | 162 |
| 484 | 20250219 | 111200 | 448284370 | 2195 | 2195 | 2195 | 2195 | 1336 |
| 485 | 20250219 | 111100 | 445351850 | 2195 | 2195 | 2195 | 2195 | 0 |
| 486 | 20250219 | 111000 | 445351850 | 2195 | 2195 | 2195 | 2195 | 10 |
| 487 | 20250219 | 110900 | 445329900 | 2195 | 2195 | 2195 | 2195 | 225 |
| 488 | 20250219 | 110800 | 444836025 | 2195 | 2195 | 2195 | 2195 | 44 |
| 489 | 20250219 | 110700 | 444739445 | 2190 | 2190 | 2190 | 2190 | 0 |
| 490 | 20250219 | 110600 | 444739445 | 2190 | 2190 | 2190 | 2190 | 493 |
| 491 | 20250219 | 110500 | 443659775 | 2190 | 2190 | 2190 | 2190 | 0 |
| 492 | 20250219 | 110400 | 443659775 | 2190 | 2195 | 2195 | 2190 | 558 |
| 493 | 20250219 | 110300 | 442437725 | 2200 | 2190 | 2200 | 2190 | 8452 |
| 494 | 20250219 | 110200 | 423885230 | 2195 | 2195 | 2195 | 2195 | 207 |
| 495 | 20250219 | 110100 | 423430865 | 2190 | 2185 | 2190 | 2185 | 2734 |
| 496 | 20250219 | 110000 | 417450000 | 2185 | 2190 | 2190 | 2185 | 251 |
| 497 | 20250219 | 105900 | 416901010 | 2190 | 2190 | 2190 | 2190 | 0 |
| 498 | 20250219 | 105800 | 416901010 | 2190 | 2190 | 2190 | 2190 | 8 |
| 499 | 20250219 | 105700 | 416883490 | 2190 | 2190 | 2190 | 2190 | 368 |
| 500 | 20250219 | 105600 | 416077570 | 2190 | 2190 | 2190 | 2190 | 1 |
| 501 | 20250219 | 105500 | 416075380 | 2185 | 2185 | 2185 | 2185 | 1117 |
| 502 | 20250219 | 105400 | 413634735 | 2190 | 2190 | 2190 | 2190 | 4 |
| 503 | 20250219 | 105300 | 413625975 | 2190 | 2190 | 2190 | 2190 | 389 |
| 504 | 20250219 | 105200 | 412774065 | 2190 | 2190 | 2190 | 2190 | 135 |
| 505 | 20250219 | 105100 | 412478415 | 2190 | 2190 | 2190 | 2190 | 274 |
| 506 | 20250219 | 105000 | 411878355 | 2190 | 2190 | 2190 | 2190 | 1 |
| 507 | 20250219 | 104900 | 411876165 | 2195 | 2195 | 2195 | 2195 | 1001 |
| 508 | 20250219 | 104800 | 409678970 | 2195 | 2195 | 2195 | 2195 | 1 |
| 509 | 20250219 | 104700 | 409676775 | 2185 | 2185 | 2185 | 2185 | 30 |
| 510 | 20250219 | 104600 | 409611225 | 2190 | 2190 | 2190 | 2190 | 324 |
| 511 | 20250219 | 104500 | 408901665 | 2190 | 2190 | 2190 | 2190 | 0 |
| 512 | 20250219 | 104400 | 408901665 | 2190 | 2190 | 2190 | 2190 | 1201 |
| 513 | 20250219 | 104300 | 406271475 | 2195 | 2195 | 2195 | 2195 | 84 |
| 514 | 20250219 | 104200 | 406087095 | 2195 | 2195 | 2195 | 2195 | 40 |
| 515 | 20250219 | 104100 | 405999295 | 2190 | 2190 | 2190 | 2190 | 1114 |
| 516 | 20250219 | 104000 | 403559635 | 2190 | 2185 | 2190 | 2185 | 36 |
| 517 | 20250219 | 103900 | 403480945 | 2190 | 2185 | 2190 | 2185 | 265 |
| 518 | 20250219 | 103800 | 402901895 | 2190 | 2185 | 2190 | 2185 | 730 |
| 519 | 20250219 | 103700 | 401306150 | 2190 | 2190 | 2190 | 2190 | 1446 |
| 520 | 20250219 | 103600 | 398139410 | 2185 | 2195 | 2195 | 2185 | 1072 |
| 521 | 20250219 | 103500 | 395796765 | 2190 | 2190 | 2190 | 2190 | 905 |
| 522 | 20250219 | 103400 | 393814815 | 2195 | 2200 | 2200 | 2195 | 58 |
| 523 | 20250219 | 103300 | 393687495 | 2200 | 2200 | 2200 | 2200 | 779 |
| 524 | 20250219 | 103200 | 391973695 | 2195 | 2200 | 2200 | 2195 | 1364 |
| 525 | 20250219 | 103100 | 388972900 | 2200 | 2205 | 2205 | 2195 | 156 |
| 526 | 20250219 | 103000 | 388629710 | 2200 | 2200 | 2200 | 2200 | 2573 |
| 527 | 20250219 | 102900 | 382969110 | 2200 | 2190 | 2200 | 2190 | 1502 |
| 528 | 20250219 | 102800 | 379679720 | 2200 | 2200 | 2200 | 2200 | 254 |
| 529 | 20250219 | 102700 | 379120920 | 2200 | 2200 | 2200 | 2190 | 1479 |
| 530 | 20250219 | 102600 | 375870965 | 2200 | 2195 | 2205 | 2190 | 14403 |
| 531 | 20250219 | 102500 | 344218345 | 2190 | 2185 | 2190 | 2185 | 13701 |
| 532 | 20250219 | 102400 | 314260095 | 2185 | 2185 | 2185 | 2185 | 50 |
| 533 | 20250219 | 102300 | 314150845 | 2185 | 2185 | 2185 | 2185 | 107 |
| 534 | 20250219 | 102200 | 313917050 | 2185 | 2185 | 2185 | 2185 | 1 |
| 535 | 20250219 | 102100 | 313914865 | 2185 | 2185 | 2185 | 2185 | 1965 |
| 536 | 20250219 | 102000 | 309621340 | 2185 | 2175 | 2185 | 2175 | 2471 |
| 537 | 20250219 | 101900 | 304241010 | 2180 | 2180 | 2180 | 2180 | 0 |
| 538 | 20250219 | 101800 | 304241010 | 2180 | 2180 | 2180 | 2180 | 327 |
| 539 | 20250219 | 101700 | 303528150 | 2175 | 2180 | 2180 | 2175 | 119 |
| 540 | 20250219 | 101600 | 303268735 | 2180 | 2180 | 2180 | 2180 | 23 |
| 541 | 20250219 | 101500 | 303218595 | 2180 | 2180 | 2180 | 2180 | 49 |
| 542 | 20250219 | 101400 | 303111775 | 2180 | 2185 | 2185 | 2180 | 13 |
| 543 | 20250219 | 101300 | 303083430 | 2185 | 2185 | 2185 | 2185 | 1 |
| 544 | 20250219 | 101200 | 303081245 | 2180 | 2180 | 2180 | 2180 | 109 |
| 545 | 20250219 | 101100 | 302843625 | 2185 | 2190 | 2190 | 2185 | 459 |
| 546 | 20250219 | 101000 | 301840445 | 2190 | 2190 | 2190 | 2190 | 1 |
| 547 | 20250219 | 100900 | 301838255 | 2190 | 2185 | 2190 | 2185 | 29 |
| 548 | 20250219 | 100800 | 301774785 | 2185 | 2190 | 2190 | 2185 | 2 |
| 549 | 20250219 | 100700 | 301770410 | 2190 | 2180 | 2190 | 2180 | 7485 |
| 550 | 20250219 | 100600 | 285408125 | 2170 | 2180 | 2180 | 2170 | 2410 |
| 551 | 20250219 | 100500 | 280172305 | 2180 | 2180 | 2180 | 2180 | 214 |
| 552 | 20250219 | 100400 | 279705785 | 2190 | 2180 | 2190 | 2180 | 481 |
| 553 | 20250219 | 100300 | 278657185 | 2190 | 2190 | 2190 | 2190 | 0 |
| 554 | 20250219 | 100200 | 278657185 | 2190 | 2185 | 2190 | 2185 | 1015 |
| 555 | 20250219 | 100100 | 276439335 | 2185 | 2185 | 2185 | 2180 | 467 |
| 556 | 20250219 | 100000 | 275420225 | 2185 | 2185 | 2185 | 2185 | 226 |
| 557 | 20250219 | 095900 | 274926415 | 2180 | 2180 | 2180 | 2180 | 2164 |
| 558 | 20250219 | 095800 | 270208895 | 2180 | 2175 | 2180 | 2175 | 238 |
| 559 | 20250219 | 095700 | 269691235 | 2180 | 2180 | 2180 | 2175 | 35 |
| 560 | 20250219 | 095600 | 269614940 | 2180 | 2190 | 2190 | 2180 | 3774 |
| 561 | 20250219 | 095500 | 261379025 | 2190 | 2195 | 2195 | 2190 | 717 |
| 562 | 20250219 | 095400 | 259808720 | 2190 | 2185 | 2195 | 2180 | 5707 |
| 563 | 20250219 | 095300 | 247321645 | 2180 | 2185 | 2185 | 2175 | 3875 |
| 564 | 20250219 | 095200 | 238882940 | 2185 | 2180 | 2185 | 2180 | 2224 |
| 565 | 20250219 | 095100 | 234023930 | 2180 | 2180 | 2185 | 2180 | 5899 |
| 566 | 20250219 | 095000 | 221159585 | 2180 | 2175 | 2180 | 2175 | 173 |
| 567 | 20250219 | 094900 | 220782595 | 2175 | 2170 | 2175 | 2170 | 3973 |
| 568 | 20250219 | 094800 | 212141590 | 2175 | 2170 | 2175 | 2170 | 63 |
| 569 | 20250219 | 094700 | 212004815 | 2175 | 2175 | 2175 | 2175 | 7 |
| 570 | 20250219 | 094600 | 211989590 | 2175 | 2175 | 2175 | 2175 | 154 |
| 571 | 20250219 | 094500 | 211654640 | 2175 | 2175 | 2175 | 2175 | 53 |
| 572 | 20250219 | 094400 | 211539365 | 2175 | 2170 | 2175 | 2165 | 1534 |
| 573 | 20250219 | 094300 | 208210560 | 2170 | 2170 | 2170 | 2170 | 5 |
| 574 | 20250219 | 094200 | 208199710 | 2165 | 2170 | 2170 | 2165 | 2715 |
| 575 | 20250219 | 094100 | 202319870 | 2170 | 2165 | 2170 | 2165 | 51 |
| 576 | 20250219 | 094000 | 202209450 | 2165 | 2165 | 2165 | 2165 | 33 |
| 577 | 20250219 | 093900 | 202138005 | 2165 | 2170 | 2170 | 2165 | 722 |
| 578 | 20250219 | 093800 | 200574065 | 2170 | 2160 | 2170 | 2160 | 1494 |
| 579 | 20250219 | 093700 | 197332585 | 2165 | 2165 | 2165 | 2165 | 0 |
| 580 | 20250219 | 093600 | 197332585 | 2165 | 2170 | 2170 | 2165 | 1002 |
| 581 | 20250219 | 093500 | 195163245 | 2170 | 2175 | 2175 | 2170 | 354 |
| 582 | 20250219 | 093400 | 194395010 | 2175 | 2175 | 2175 | 2170 | 271 |
| 583 | 20250219 | 093300 | 193806585 | 2175 | 2185 | 2185 | 2170 | 1148 |
| 584 | 20250219 | 093200 | 191304440 | 2185 | 2165 | 2185 | 2160 | 12017 |
| 585 | 20250219 | 093100 | 165201635 | 2165 | 2150 | 2165 | 2150 | 5079 |
| 586 | 20250219 | 093000 | 154224165 | 2150 | 2150 | 2150 | 2150 | 3313 |
| 587 | 20250219 | 092900 | 147101215 | 2140 | 2140 | 2140 | 2140 | 0 |
| 588 | 20250219 | 092800 | 147101215 | 2140 | 2140 | 2140 | 2140 | 90 |
| 589 | 20250219 | 092700 | 146908615 | 2150 | 2150 | 2150 | 2150 | 10 |
| 590 | 20250219 | 092600 | 146887115 | 2150 | 2150 | 2150 | 2150 | 1000 |
| 591 | 20250219 | 092500 | 144737115 | 2150 | 2150 | 2150 | 2150 | 1 |
| 592 | 20250219 | 092400 | 144734965 | 2150 | 2150 | 2150 | 2150 | 5 |
| 593 | 20250219 | 092300 | 144724215 | 2150 | 2150 | 2150 | 2150 | 1 |
| 594 | 20250219 | 092200 | 144722065 | 2150 | 2145 | 2150 | 2120 | 7201 |
| 595 | 20250219 | 092100 | 129388950 | 2145 | 2145 | 2145 | 2145 | 3 |
| 596 | 20250219 | 092000 | 129382515 | 2145 | 2150 | 2150 | 2145 | 3451 |
| 597 | 20250219 | 091900 | 121979370 | 2145 | 2155 | 2155 | 2145 | 3533 |
| 598 | 20250219 | 091800 | 114390025 | 2155 | 2160 | 2160 | 2155 | 85 |
| 599 | 20250219 | 091700 | 114206700 | 2160 | 2160 | 2160 | 2160 | 50 |
| 600 | 20250219 | 091600 | 114098700 | 2160 | 2150 | 2160 | 2150 | 3125 |
| 601 | 20250219 | 091500 | 107364805 | 2155 | 2155 | 2155 | 2150 | 8348 |
| 602 | 20250219 | 091400 | 89374870 | 2155 | 2155 | 2155 | 2155 | 834 |
| 603 | 20250219 | 091300 | 87577600 | 2155 | 2170 | 2170 | 2140 | 3470 |
| 604 | 20250219 | 091200 | 80120305 | 2170 | 2170 | 2175 | 2170 | 280 |
| 605 | 20250219 | 091100 | 79512210 | 2175 | 2175 | 2175 | 2175 | 238 |
| 606 | 20250219 | 091000 | 78994560 | 2175 | 2175 | 2175 | 2175 | 2986 |
| 607 | 20250219 | 090900 | 72500010 | 2175 | 2165 | 2175 | 2160 | 11518 |
| 608 | 20250219 | 090800 | 47545590 | 2160 | 2155 | 2160 | 2155 | 3067 |
| 609 | 20250219 | 090700 | 40931210 | 2155 | 2140 | 2160 | 2140 | 5598 |
| 610 | 20250219 | 090600 | 28910720 | 2145 | 2140 | 2145 | 2140 | 415 |
| 611 | 20250219 | 090500 | 28020550 | 2145 | 2125 | 2145 | 2125 | 7729 |
| 612 | 20250219 | 090400 | 11479465 | 2135 | 2135 | 2135 | 2135 | 2000 |
| 613 | 20250219 | 090300 | 7209465 | 2135 | 2140 | 2140 | 2135 | 1002 |
| 614 | 20250219 | 090200 | 5070190 | 2120 | 2120 | 2120 | 2120 | 204 |
| 615 | 20250219 | 090100 | 4637710 | 2140 | 2130 | 2140 | 2125 | 766 |
| 616 | 20250219 | 090000 | 3002420 | 2125 | 2120 | 2125 | 2120 | 1416 |