34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 204200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 7570 |
| 3 | 20250218 | 204100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20250218 | 204000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20250218 | 203900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20250218 | 203800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20250218 | 203700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20250218 | 203600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20250218 | 203500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20250218 | 203400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20250218 | 203300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20250218 | 203200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20250218 | 203100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20250218 | 203000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20250218 | 202900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20250218 | 202800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20250218 | 202700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20250218 | 202600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20250218 | 202500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20250218 | 202400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20250218 | 202300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20250218 | 202200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20250218 | 202100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20250218 | 202000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20250218 | 201900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20250218 | 201800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20250218 | 201700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20250218 | 201600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20250218 | 201500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20250218 | 201400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20250218 | 201300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20250218 | 201200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 7570 |
| 33 | 20250218 | 201100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20250218 | 201000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20250218 | 200900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20250218 | 200800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20250218 | 200700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20250218 | 200600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20250218 | 200500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20250218 | 200400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20250218 | 200300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20250218 | 200200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20250218 | 200100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20250218 | 200000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20250218 | 195900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20250218 | 195800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20250218 | 195700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20250218 | 195600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20250218 | 195500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20250218 | 195400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20250218 | 195300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20250218 | 195200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20250218 | 195100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20250218 | 195000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20250218 | 194900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20250218 | 194800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20250218 | 194700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20250218 | 194600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20250218 | 194500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20250218 | 194400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20250218 | 194300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20250218 | 194200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 7570 |
| 63 | 20250218 | 194100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20250218 | 194000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20250218 | 193900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20250218 | 193800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20250218 | 193700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20250218 | 193600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20250218 | 193500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20250218 | 193400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20250218 | 193300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20250218 | 193200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20250218 | 193100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20250218 | 193000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20250218 | 192900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20250218 | 192800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20250218 | 192700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20250218 | 192600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20250218 | 192500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20250218 | 192400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20250218 | 192300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20250218 | 192200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20250218 | 192100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20250218 | 192000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20250218 | 191900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20250218 | 191800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20250218 | 191700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20250218 | 191600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20250218 | 191500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20250218 | 191400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20250218 | 191300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20250218 | 191200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 7570 |
| 93 | 20250218 | 191100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20250218 | 191000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20250218 | 190900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20250218 | 190800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20250218 | 190700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20250218 | 190600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20250218 | 190500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20250218 | 190400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20250218 | 190300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20250218 | 190200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20250218 | 190100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20250218 | 190000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20250218 | 185900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20250218 | 185800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20250218 | 185700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20250218 | 185600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20250218 | 185500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20250218 | 185400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20250218 | 185300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20250218 | 185200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20250218 | 185100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20250218 | 185000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20250218 | 184900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20250218 | 184800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20250218 | 184700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20250218 | 184600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20250218 | 184500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20250218 | 184400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20250218 | 184300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20250218 | 184200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 7570 |
| 123 | 20250218 | 184100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20250218 | 184000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20250218 | 183900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20250218 | 183800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20250218 | 183700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20250218 | 183600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20250218 | 183500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20250218 | 183400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20250218 | 183300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20250218 | 183200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20250218 | 183100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20250218 | 183000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20250218 | 182900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20250218 | 182800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20250218 | 182700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20250218 | 182600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20250218 | 182500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20250218 | 182400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20250218 | 182300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20250218 | 182200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20250218 | 182100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20250218 | 182000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20250218 | 181900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20250218 | 181800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20250218 | 181700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20250218 | 181600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20250218 | 181500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20250218 | 181400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20250218 | 181300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20250218 | 181200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 7570 |
| 153 | 20250218 | 181100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20250218 | 181000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20250218 | 180900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20250218 | 180800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20250218 | 180700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20250218 | 180600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20250218 | 180500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20250218 | 180400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20250218 | 180300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20250218 | 180200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20250218 | 180100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20250218 | 180000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20250218 | 175900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20250218 | 175800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20250218 | 175700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20250218 | 175600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20250218 | 175500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20250218 | 175400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20250218 | 175300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20250218 | 175200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20250218 | 175100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20250218 | 175000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20250218 | 174900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20250218 | 174800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20250218 | 174700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20250218 | 174600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20250218 | 174500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20250218 | 174400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20250218 | 174300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20250218 | 174200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 7570 |
| 183 | 20250218 | 174100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20250218 | 174000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20250218 | 173900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20250218 | 173800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20250218 | 173700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20250218 | 173600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20250218 | 173500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20250218 | 173400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20250218 | 173300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20250218 | 173200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20250218 | 173100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20250218 | 173000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20250218 | 172900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20250218 | 172800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20250218 | 172700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20250218 | 172600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20250218 | 172500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20250218 | 172400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20250218 | 172300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20250218 | 172200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20250218 | 172100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20250218 | 172000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20250218 | 171900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20250218 | 171800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20250218 | 171700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20250218 | 171600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20250218 | 171500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20250218 | 171400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20250218 | 171300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20250218 | 171200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 7570 |
| 213 | 20250218 | 171100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20250218 | 171000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20250218 | 170900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20250218 | 170800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20250218 | 170700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20250218 | 170600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20250218 | 170500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20250218 | 170400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20250218 | 170300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20250218 | 170200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20250218 | 170100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20250218 | 170000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20250218 | 165900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 226 | 20250218 | 165800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 227 | 20250218 | 165700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 228 | 20250218 | 165600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 229 | 20250218 | 165500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 230 | 20250218 | 165400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 231 | 20250218 | 165300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 232 | 20250218 | 165200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 233 | 20250218 | 165100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 234 | 20250218 | 165000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 235 | 20250218 | 164900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 236 | 20250218 | 164800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 237 | 20250218 | 164700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 238 | 20250218 | 164600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 239 | 20250218 | 164500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 240 | 20250218 | 164400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 241 | 20250218 | 164300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 242 | 20250218 | 164200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 7570 |
| 243 | 20250218 | 164100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 244 | 20250218 | 164000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 245 | 20250218 | 163900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 246 | 20250218 | 163800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 247 | 20250218 | 163700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 248 | 20250218 | 163600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 249 | 20250218 | 163500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 250 | 20250218 | 163400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 251 | 20250218 | 163300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 252 | 20250218 | 163200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 253 | 20250218 | 163100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 254 | 20250218 | 163000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 255 | 20250218 | 162900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 256 | 20250218 | 162800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 257 | 20250218 | 162700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 258 | 20250218 | 162600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 259 | 20250218 | 162500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 260 | 20250218 | 162400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 261 | 20250218 | 162300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 262 | 20250218 | 162200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 263 | 20250218 | 162100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 264 | 20250218 | 162000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 265 | 20250218 | 161900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 266 | 20250218 | 161800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 267 | 20250218 | 161700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 268 | 20250218 | 161600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 269 | 20250218 | 161500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 270 | 20250218 | 161400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 271 | 20250218 | 161300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 272 | 20250218 | 161200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 7570 |
| 273 | 20250218 | 161100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 274 | 20250218 | 161000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 275 | 20250218 | 160900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 276 | 20250218 | 160800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 277 | 20250218 | 160700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 278 | 20250218 | 160600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 279 | 20250218 | 160500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 280 | 20250218 | 160400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 281 | 20250218 | 160300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 282 | 20250218 | 160200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 283 | 20250218 | 160100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 284 | 20250218 | 160000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 285 | 20250218 | 155900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 286 | 20250218 | 155800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 287 | 20250218 | 155700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 288 | 20250218 | 155600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 289 | 20250218 | 155500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 290 | 20250218 | 155400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 291 | 20250218 | 155300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 292 | 20250218 | 155200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 293 | 20250218 | 155100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 294 | 20250218 | 155000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 295 | 20250218 | 154900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 296 | 20250218 | 154800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 297 | 20250218 | 154700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 298 | 20250218 | 154600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 299 | 20250218 | 154500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 300 | 20250218 | 154400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 301 | 20250218 | 154300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 302 | 20250218 | 154200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 7570 |
| 303 | 20250218 | 154100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 304 | 20250218 | 154000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 305 | 20250218 | 153900 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 306 | 20250218 | 153800 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 307 | 20250218 | 153700 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 308 | 20250218 | 153600 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 309 | 20250218 | 153500 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 310 | 20250218 | 153400 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 311 | 20250218 | 153300 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 312 | 20250218 | 153200 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 313 | 20250218 | 153100 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 314 | 20250218 | 153000 | 1787962990 | 3690 | 3690 | 3690 | 3690 | 7570 |
| 315 | 20250218 | 152900 | 1760029690 | 3685 | 3685 | 3685 | 3685 | 0 |
| 316 | 20250218 | 152800 | 1760029690 | 3685 | 3685 | 3685 | 3685 | 0 |
| 317 | 20250218 | 152700 | 1760029690 | 3685 | 3685 | 3685 | 3685 | 0 |
| 318 | 20250218 | 152600 | 1760029690 | 3685 | 3685 | 3685 | 3685 | 0 |
| 319 | 20250218 | 152500 | 1760029690 | 3685 | 3685 | 3685 | 3685 | 0 |
| 320 | 20250218 | 152400 | 1760029690 | 3685 | 3685 | 3685 | 3685 | 0 |
| 321 | 20250218 | 152300 | 1760029690 | 3685 | 3685 | 3685 | 3685 | 0 |
| 322 | 20250218 | 152200 | 1760029690 | 3685 | 3685 | 3685 | 3685 | 0 |
| 323 | 20250218 | 152100 | 1760029690 | 3685 | 3685 | 3685 | 3685 | 0 |
| 324 | 20250218 | 152000 | 1760029690 | 3685 | 3685 | 3685 | 3685 | 0 |
| 325 | 20250218 | 151900 | 1760029690 | 3685 | 3690 | 3690 | 3685 | 2212 |
| 326 | 20250218 | 151800 | 1751868915 | 3690 | 3690 | 3690 | 3690 | 323 |
| 327 | 20250218 | 151700 | 1750677045 | 3685 | 3690 | 3690 | 3685 | 2976 |
| 328 | 20250218 | 151600 | 1739697105 | 3685 | 3685 | 3690 | 3685 | 1629 |
| 329 | 20250218 | 151500 | 1733693490 | 3685 | 3685 | 3685 | 3680 | 419 |
| 330 | 20250218 | 151400 | 1732149525 | 3685 | 3685 | 3685 | 3680 | 2771 |
| 331 | 20250218 | 151300 | 1721941595 | 3690 | 3690 | 3690 | 3685 | 2729 |
| 332 | 20250218 | 151200 | 1711878990 | 3690 | 3685 | 3690 | 3685 | 1036 |
| 333 | 20250218 | 151100 | 1708060830 | 3685 | 3685 | 3685 | 3680 | 794 |
| 334 | 20250218 | 151000 | 1705137550 | 3685 | 3690 | 3690 | 3685 | 1333 |
| 335 | 20250218 | 150900 | 1700221550 | 3690 | 3685 | 3690 | 3680 | 381 |
| 336 | 20250218 | 150800 | 1698818220 | 3685 | 3690 | 3690 | 3685 | 2291 |
| 337 | 20250218 | 150700 | 1690367830 | 3690 | 3680 | 3690 | 3680 | 2199 |
| 338 | 20250218 | 150600 | 1682263175 | 3680 | 3680 | 3690 | 3680 | 27612 |
| 339 | 20250218 | 150500 | 1580452500 | 3680 | 3680 | 3680 | 3680 | 4208 |
| 340 | 20250218 | 150400 | 1564967060 | 3680 | 3675 | 3680 | 3675 | 594 |
| 341 | 20250218 | 150300 | 1562782245 | 3675 | 3675 | 3675 | 3675 | 347 |
| 342 | 20250218 | 150200 | 1561507020 | 3675 | 3670 | 3675 | 3670 | 582 |
| 343 | 20250218 | 150100 | 1559370535 | 3675 | 3675 | 3675 | 3675 | 758 |
| 344 | 20250218 | 150000 | 1556584885 | 3675 | 3675 | 3675 | 3675 | 0 |
| 345 | 20250218 | 145900 | 1556584885 | 3675 | 3680 | 3680 | 3670 | 514 |
| 346 | 20250218 | 145800 | 1554696360 | 3680 | 3680 | 3680 | 3675 | 818 |
| 347 | 20250218 | 145700 | 1551688670 | 3675 | 3675 | 3675 | 3675 | 2063 |
| 348 | 20250218 | 145600 | 1544107145 | 3675 | 3670 | 3675 | 3670 | 327 |
| 349 | 20250218 | 145500 | 1542905670 | 3670 | 3670 | 3670 | 3670 | 576 |
| 350 | 20250218 | 145400 | 1540791750 | 3675 | 3670 | 3675 | 3670 | 483 |
| 351 | 20250218 | 145300 | 1539017750 | 3670 | 3670 | 3675 | 3670 | 302 |
| 352 | 20250218 | 145200 | 1537907950 | 3670 | 3670 | 3670 | 3670 | 385 |
| 353 | 20250218 | 145100 | 1536495000 | 3670 | 3670 | 3675 | 3670 | 441 |
| 354 | 20250218 | 145000 | 1534875375 | 3670 | 3670 | 3670 | 3670 | 300 |
| 355 | 20250218 | 144900 | 1533774375 | 3670 | 3675 | 3680 | 3670 | 2513 |
| 356 | 20250218 | 144800 | 1524540035 | 3675 | 3680 | 3680 | 3675 | 419 |
| 357 | 20250218 | 144700 | 1522998710 | 3680 | 3680 | 3680 | 3680 | 0 |
| 358 | 20250218 | 144600 | 1522998710 | 3680 | 3680 | 3680 | 3680 | 244 |
| 359 | 20250218 | 144500 | 1522100790 | 3680 | 3680 | 3680 | 3680 | 657 |
| 360 | 20250218 | 144400 | 1519683030 | 3680 | 3675 | 3680 | 3675 | 1669 |
| 361 | 20250218 | 144300 | 1513542035 | 3675 | 3675 | 3675 | 3675 | 1000 |
| 362 | 20250218 | 144200 | 1509867035 | 3675 | 3675 | 3675 | 3675 | 1252 |
| 363 | 20250218 | 144100 | 1505265935 | 3675 | 3675 | 3675 | 3675 | 275 |
| 364 | 20250218 | 144000 | 1504255310 | 3675 | 3675 | 3675 | 3675 | 828 |
| 365 | 20250218 | 143900 | 1501212410 | 3670 | 3675 | 3675 | 3670 | 1740 |
| 366 | 20250218 | 143800 | 1494822665 | 3675 | 3675 | 3675 | 3675 | 0 |
| 367 | 20250218 | 143700 | 1494822665 | 3675 | 3675 | 3675 | 3675 | 504 |
| 368 | 20250218 | 143600 | 1492970465 | 3675 | 3675 | 3675 | 3675 | 260 |
| 369 | 20250218 | 143500 | 1492014965 | 3675 | 3675 | 3675 | 3675 | 0 |
| 370 | 20250218 | 143400 | 1492014965 | 3675 | 3675 | 3675 | 3675 | 1065 |
| 371 | 20250218 | 143300 | 1488101090 | 3670 | 3670 | 3670 | 3670 | 230 |
| 372 | 20250218 | 143200 | 1487256990 | 3665 | 3670 | 3670 | 3665 | 3370 |
| 373 | 20250218 | 143100 | 1474893475 | 3670 | 3675 | 3675 | 3670 | 1254 |
| 374 | 20250218 | 143000 | 1470290025 | 3675 | 3675 | 3675 | 3675 | 299 |
| 375 | 20250218 | 142900 | 1469191200 | 3675 | 3670 | 3675 | 3670 | 252 |
| 376 | 20250218 | 142800 | 1468265125 | 3670 | 3670 | 3670 | 3670 | 301 |
| 377 | 20250218 | 142700 | 1467160455 | 3675 | 3675 | 3675 | 3675 | 446 |
| 378 | 20250218 | 142600 | 1465521405 | 3675 | 3675 | 3675 | 3675 | 22 |
| 379 | 20250218 | 142500 | 1465440555 | 3675 | 3670 | 3675 | 3670 | 492 |
| 380 | 20250218 | 142400 | 1463633780 | 3675 | 3675 | 3675 | 3675 | 242 |
| 381 | 20250218 | 142300 | 1462744430 | 3675 | 3675 | 3675 | 3675 | 419 |
| 382 | 20250218 | 142200 | 1461204605 | 3675 | 3675 | 3675 | 3675 | 234 |
| 383 | 20250218 | 142100 | 1460344655 | 3675 | 3675 | 3675 | 3675 | 0 |
| 384 | 20250218 | 142000 | 1460344655 | 3675 | 3675 | 3675 | 3675 | 235 |
| 385 | 20250218 | 141900 | 1459481030 | 3675 | 3675 | 3675 | 3675 | 418 |
| 386 | 20250218 | 141800 | 1457944880 | 3675 | 3675 | 3675 | 3675 | 233 |
| 387 | 20250218 | 141700 | 1457088605 | 3675 | 3675 | 3675 | 3675 | 11 |
| 388 | 20250218 | 141600 | 1457048180 | 3675 | 3675 | 3675 | 3675 | 0 |
| 389 | 20250218 | 141500 | 1457048180 | 3675 | 3670 | 3675 | 3670 | 851 |
| 390 | 20250218 | 141400 | 1453921755 | 3675 | 3675 | 3675 | 3675 | 0 |
| 391 | 20250218 | 141300 | 1453921755 | 3675 | 3670 | 3675 | 3670 | 360 |
| 392 | 20250218 | 141200 | 1452599235 | 3670 | 3670 | 3670 | 3665 | 815 |
| 393 | 20250218 | 141100 | 1449608935 | 3665 | 3665 | 3665 | 3665 | 0 |
| 394 | 20250218 | 141000 | 1449608935 | 3665 | 3670 | 3670 | 3665 | 313 |
| 395 | 20250218 | 140900 | 1448460475 | 3670 | 3670 | 3670 | 3670 | 0 |
| 396 | 20250218 | 140800 | 1448460475 | 3670 | 3670 | 3670 | 3670 | 934 |
| 397 | 20250218 | 140700 | 1445032695 | 3675 | 3675 | 3675 | 3675 | 333 |
| 398 | 20250218 | 140600 | 1443808920 | 3675 | 3670 | 3675 | 3670 | 81 |
| 399 | 20250218 | 140500 | 1443511645 | 3675 | 3675 | 3675 | 3675 | 284 |
| 400 | 20250218 | 140400 | 1442467945 | 3675 | 3675 | 3675 | 3675 | 5 |
| 401 | 20250218 | 140300 | 1442449570 | 3675 | 3670 | 3675 | 3670 | 597 |
| 402 | 20250218 | 140200 | 1440257065 | 3675 | 3675 | 3675 | 3675 | 225 |
| 403 | 20250218 | 140100 | 1439430190 | 3675 | 3675 | 3675 | 3675 | 8 |
| 404 | 20250218 | 140000 | 1439400790 | 3675 | 3675 | 3675 | 3675 | 723 |
| 405 | 20250218 | 135900 | 1436743765 | 3675 | 3670 | 3675 | 3670 | 113 |
| 406 | 20250218 | 135800 | 1436328940 | 3675 | 3670 | 3675 | 3670 | 571 |
| 407 | 20250218 | 135700 | 1434232280 | 3670 | 3670 | 3670 | 3670 | 0 |
| 408 | 20250218 | 135600 | 1434232280 | 3670 | 3670 | 3670 | 3670 | 456 |
| 409 | 20250218 | 135500 | 1432558760 | 3670 | 3670 | 3670 | 3670 | 100 |
| 410 | 20250218 | 135400 | 1432191760 | 3665 | 3670 | 3670 | 3665 | 3918 |
| 411 | 20250218 | 135300 | 1417823700 | 3670 | 3675 | 3675 | 3670 | 426 |
| 412 | 20250218 | 135200 | 1416259070 | 3670 | 3670 | 3670 | 3670 | 29 |
| 413 | 20250218 | 135100 | 1416152640 | 3670 | 3670 | 3670 | 3670 | 1000 |
| 414 | 20250218 | 135000 | 1412482640 | 3675 | 3670 | 3675 | 3670 | 316 |
| 415 | 20250218 | 134900 | 1411321540 | 3675 | 3670 | 3675 | 3670 | 51 |
| 416 | 20250218 | 134800 | 1411134120 | 3670 | 3670 | 3675 | 3670 | 2080 |
| 417 | 20250218 | 134700 | 1403499080 | 3670 | 3675 | 3675 | 3670 | 5565 |
| 418 | 20250218 | 134600 | 1383073030 | 3675 | 3675 | 3675 | 3670 | 1006 |
| 419 | 20250218 | 134500 | 1379377340 | 3675 | 3680 | 3680 | 3675 | 1257 |
| 420 | 20250218 | 134400 | 1374756785 | 3680 | 3680 | 3680 | 3680 | 0 |
| 421 | 20250218 | 134300 | 1374756785 | 3680 | 3680 | 3680 | 3680 | 400 |
| 422 | 20250218 | 134200 | 1373284785 | 3675 | 3675 | 3675 | 3675 | 306 |
| 423 | 20250218 | 134100 | 1372160235 | 3680 | 3680 | 3680 | 3680 | 253 |
| 424 | 20250218 | 134000 | 1371229195 | 3680 | 3680 | 3680 | 3680 | 3 |
| 425 | 20250218 | 133900 | 1371218155 | 3680 | 3680 | 3680 | 3680 | 323 |
| 426 | 20250218 | 133800 | 1370029515 | 3680 | 3675 | 3680 | 3675 | 1939 |
| 427 | 20250218 | 133700 | 1362901250 | 3675 | 3675 | 3675 | 3675 | 430 |
| 428 | 20250218 | 133600 | 1361321000 | 3680 | 3675 | 3680 | 3675 | 1395 |
| 429 | 20250218 | 133500 | 1356190770 | 3675 | 3680 | 3680 | 3675 | 445 |
| 430 | 20250218 | 133400 | 1354555020 | 3680 | 3680 | 3680 | 3680 | 233 |
| 431 | 20250218 | 133300 | 1353697580 | 3680 | 3680 | 3680 | 3680 | 238 |
| 432 | 20250218 | 133200 | 1352821740 | 3685 | 3680 | 3685 | 3675 | 1692 |
| 433 | 20250218 | 133100 | 1346598760 | 3685 | 3685 | 3685 | 3685 | 0 |
| 434 | 20250218 | 133000 | 1346598760 | 3685 | 3685 | 3685 | 3680 | 2550 |
| 435 | 20250218 | 132900 | 1337212710 | 3685 | 3685 | 3685 | 3685 | 249 |
| 436 | 20250218 | 132800 | 1336295145 | 3685 | 3685 | 3685 | 3685 | 3 |
| 437 | 20250218 | 132700 | 1336284090 | 3685 | 3685 | 3685 | 3680 | 307 |
| 438 | 20250218 | 132600 | 1335152800 | 3685 | 3690 | 3690 | 3685 | 247 |
| 439 | 20250218 | 132500 | 1334242555 | 3685 | 3685 | 3685 | 3685 | 3269 |
| 440 | 20250218 | 132400 | 1322196290 | 3685 | 3685 | 3685 | 3680 | 247 |
| 441 | 20250218 | 132300 | 1321286100 | 3680 | 3680 | 3680 | 3680 | 7 |
| 442 | 20250218 | 132200 | 1321260340 | 3680 | 3685 | 3685 | 3680 | 1519 |
| 443 | 20250218 | 132100 | 1315664135 | 3685 | 3685 | 3685 | 3685 | 1146 |
| 444 | 20250218 | 132000 | 1311441125 | 3685 | 3685 | 3685 | 3685 | 300 |
| 445 | 20250218 | 131900 | 1310335625 | 3685 | 3685 | 3685 | 3685 | 257 |
| 446 | 20250218 | 131800 | 1309388580 | 3685 | 3685 | 3685 | 3685 | 1 |
| 447 | 20250218 | 131700 | 1309384895 | 3685 | 3685 | 3685 | 3685 | 214 |
| 448 | 20250218 | 131600 | 1308596305 | 3685 | 3685 | 3685 | 3685 | 301 |
| 449 | 20250218 | 131500 | 1307487120 | 3685 | 3685 | 3685 | 3685 | 1 |
| 450 | 20250218 | 131400 | 1307483435 | 3685 | 3685 | 3685 | 3685 | 685 |
| 451 | 20250218 | 131300 | 1304959210 | 3685 | 3685 | 3685 | 3685 | 4 |
| 452 | 20250218 | 131200 | 1304944470 | 3685 | 3680 | 3685 | 3680 | 316 |
| 453 | 20250218 | 131100 | 1303780435 | 3685 | 3685 | 3685 | 3680 | 360 |
| 454 | 20250218 | 131000 | 1302455620 | 3680 | 3685 | 3685 | 3680 | 251 |
| 455 | 20250218 | 130900 | 1301530690 | 3685 | 3680 | 3685 | 3680 | 153 |
| 456 | 20250218 | 130800 | 1300967645 | 3680 | 3685 | 3685 | 3680 | 1272 |
| 457 | 20250218 | 130700 | 1296282820 | 3690 | 3680 | 3690 | 3680 | 3550 |
| 458 | 20250218 | 130600 | 1283201190 | 3685 | 3680 | 3685 | 3680 | 5 |
| 459 | 20250218 | 130500 | 1283182785 | 3685 | 3685 | 3685 | 3685 | 280 |
| 460 | 20250218 | 130400 | 1282150985 | 3685 | 3685 | 3685 | 3685 | 246 |
| 461 | 20250218 | 130300 | 1281244475 | 3685 | 3685 | 3685 | 3680 | 71 |
| 462 | 20250218 | 130200 | 1280982845 | 3685 | 3685 | 3685 | 3685 | 1482 |
| 463 | 20250218 | 130100 | 1275521675 | 3685 | 3685 | 3685 | 3685 | 40 |
| 464 | 20250218 | 130000 | 1275374275 | 3685 | 3680 | 3685 | 3680 | 99 |
| 465 | 20250218 | 125900 | 1275009950 | 3680 | 3680 | 3680 | 3675 | 764 |
| 466 | 20250218 | 125800 | 1272198455 | 3680 | 3675 | 3680 | 3675 | 3 |
| 467 | 20250218 | 125700 | 1272187425 | 3680 | 3680 | 3680 | 3680 | 678 |
| 468 | 20250218 | 125600 | 1269692385 | 3680 | 3680 | 3680 | 3680 | 0 |
| 469 | 20250218 | 125500 | 1269692385 | 3680 | 3675 | 3680 | 3675 | 370 |
| 470 | 20250218 | 125400 | 1268331190 | 3675 | 3680 | 3680 | 3675 | 34 |
| 471 | 20250218 | 125300 | 1268206125 | 3675 | 3675 | 3680 | 3675 | 433 |
| 472 | 20250218 | 125200 | 1266613555 | 3680 | 3680 | 3680 | 3675 | 348 |
| 473 | 20250218 | 125100 | 1265333415 | 3675 | 3680 | 3680 | 3675 | 2653 |
| 474 | 20250218 | 125000 | 1255577975 | 3680 | 3685 | 3685 | 3680 | 684 |
| 475 | 20250218 | 124900 | 1253058665 | 3690 | 3690 | 3690 | 3690 | 0 |
| 476 | 20250218 | 124800 | 1253058665 | 3690 | 3690 | 3690 | 3690 | 0 |
| 477 | 20250218 | 124700 | 1253058665 | 3690 | 3680 | 3690 | 3670 | 2011 |
| 478 | 20250218 | 124600 | 1245659160 | 3685 | 3685 | 3685 | 3685 | 1475 |
| 479 | 20250218 | 124500 | 1240223785 | 3690 | 3690 | 3690 | 3690 | 223 |
| 480 | 20250218 | 124400 | 1239400915 | 3690 | 3690 | 3690 | 3690 | 0 |
| 481 | 20250218 | 124300 | 1239400915 | 3690 | 3690 | 3690 | 3685 | 461 |
| 482 | 20250218 | 124200 | 1237700425 | 3685 | 3690 | 3690 | 3685 | 161 |
| 483 | 20250218 | 124100 | 1237106695 | 3690 | 3690 | 3690 | 3690 | 259 |
| 484 | 20250218 | 124000 | 1236150985 | 3685 | 3680 | 3685 | 3680 | 204 |
| 485 | 20250218 | 123900 | 1235400245 | 3695 | 3695 | 3695 | 3695 | 52 |
| 486 | 20250218 | 123800 | 1235208105 | 3695 | 3685 | 3695 | 3685 | 2136 |
| 487 | 20250218 | 123700 | 1227327160 | 3675 | 3675 | 3675 | 3675 | 0 |
| 488 | 20250218 | 123600 | 1227327160 | 3675 | 3680 | 3685 | 3675 | 4266 |
| 489 | 20250218 | 123500 | 1211645910 | 3680 | 3680 | 3680 | 3680 | 20 |
| 490 | 20250218 | 123400 | 1211572310 | 3675 | 3680 | 3680 | 3675 | 4048 |
| 491 | 20250218 | 123300 | 1196689760 | 3685 | 3685 | 3685 | 3685 | 315 |
| 492 | 20250218 | 123200 | 1195528985 | 3685 | 3685 | 3685 | 3685 | 79 |
| 493 | 20250218 | 123100 | 1195237870 | 3685 | 3685 | 3685 | 3685 | 309 |
| 494 | 20250218 | 123000 | 1194099205 | 3685 | 3690 | 3690 | 3685 | 272 |
| 495 | 20250218 | 122900 | 1193095555 | 3690 | 3690 | 3690 | 3680 | 5039 |
| 496 | 20250218 | 122800 | 1174544340 | 3690 | 3690 | 3690 | 3690 | 298 |
| 497 | 20250218 | 122700 | 1173444720 | 3690 | 3690 | 3690 | 3690 | 10 |
| 498 | 20250218 | 122600 | 1173407820 | 3690 | 3690 | 3690 | 3690 | 1335 |
| 499 | 20250218 | 122500 | 1168481670 | 3685 | 3690 | 3690 | 3685 | 50 |
| 500 | 20250218 | 122400 | 1168297405 | 3690 | 3685 | 3690 | 3685 | 235 |
| 501 | 20250218 | 122300 | 1167431405 | 3685 | 3690 | 3690 | 3685 | 563 |
| 502 | 20250218 | 122200 | 1165354935 | 3690 | 3690 | 3690 | 3690 | 0 |
| 503 | 20250218 | 122100 | 1165354935 | 3690 | 3690 | 3690 | 3690 | 6 |
| 504 | 20250218 | 122000 | 1165332795 | 3680 | 3690 | 3690 | 3680 | 112 |
| 505 | 20250218 | 121900 | 1164919610 | 3690 | 3690 | 3690 | 3690 | 461 |
| 506 | 20250218 | 121800 | 1163218520 | 3690 | 3690 | 3690 | 3690 | 237 |
| 507 | 20250218 | 121700 | 1162343990 | 3690 | 3685 | 3690 | 3685 | 1272 |
| 508 | 20250218 | 121600 | 1157650810 | 3690 | 3685 | 3690 | 3685 | 346 |
| 509 | 20250218 | 121500 | 1156374980 | 3680 | 3680 | 3680 | 3680 | 266 |
| 510 | 20250218 | 121400 | 1155396100 | 3685 | 3680 | 3685 | 3680 | 278 |
| 511 | 20250218 | 121300 | 1154371680 | 3685 | 3685 | 3685 | 3685 | 355 |
| 512 | 20250218 | 121200 | 1153063505 | 3685 | 3685 | 3685 | 3680 | 567 |
| 513 | 20250218 | 121100 | 1150974160 | 3685 | 3685 | 3685 | 3685 | 1382 |
| 514 | 20250218 | 121000 | 1145881490 | 3685 | 3685 | 3685 | 3685 | 113 |
| 515 | 20250218 | 120900 | 1145465085 | 3680 | 3685 | 3690 | 3680 | 886 |
| 516 | 20250218 | 120800 | 1142200765 | 3690 | 3690 | 3690 | 3690 | 23 |
| 517 | 20250218 | 120700 | 1142115895 | 3690 | 3690 | 3690 | 3690 | 336 |
| 518 | 20250218 | 120600 | 1140876055 | 3685 | 3690 | 3690 | 3685 | 1386 |
| 519 | 20250218 | 120500 | 1135762335 | 3690 | 3685 | 3690 | 3685 | 341 |
| 520 | 20250218 | 120400 | 1134504050 | 3690 | 3695 | 3695 | 3690 | 3454 |
| 521 | 20250218 | 120300 | 1121758670 | 3690 | 3680 | 3690 | 3680 | 3515 |
| 522 | 20250218 | 120200 | 1108792720 | 3680 | 3680 | 3685 | 3680 | 3338 |
| 523 | 20250218 | 120100 | 1096506405 | 3680 | 3675 | 3680 | 3675 | 5707 |
| 524 | 20250218 | 120000 | 1075526260 | 3670 | 3670 | 3670 | 3670 | 2691 |
| 525 | 20250218 | 115900 | 1065650290 | 3670 | 3670 | 3670 | 3670 | 517 |
| 526 | 20250218 | 115800 | 1063752900 | 3670 | 3670 | 3670 | 3670 | 506 |
| 527 | 20250218 | 115700 | 1061895880 | 3670 | 3670 | 3670 | 3665 | 401 |
| 528 | 20250218 | 115600 | 1060424895 | 3670 | 3670 | 3670 | 3670 | 10 |
| 529 | 20250218 | 115500 | 1060388195 | 3670 | 3670 | 3670 | 3670 | 1692 |
| 530 | 20250218 | 115400 | 1054178555 | 3670 | 3665 | 3670 | 3665 | 1078 |
| 531 | 20250218 | 115300 | 1050226310 | 3670 | 3670 | 3670 | 3670 | 150 |
| 532 | 20250218 | 115200 | 1049675810 | 3670 | 3670 | 3670 | 3670 | 289 |
| 533 | 20250218 | 115100 | 1048615180 | 3665 | 3665 | 3665 | 3665 | 1020 |
| 534 | 20250218 | 115000 | 1044876880 | 3665 | 3665 | 3670 | 3665 | 972 |
| 535 | 20250218 | 114900 | 1041313150 | 3670 | 3670 | 3670 | 3670 | 1 |
| 536 | 20250218 | 114800 | 1041309480 | 3665 | 3665 | 3665 | 3665 | 1597 |
| 537 | 20250218 | 114700 | 1035456475 | 3660 | 3665 | 3665 | 3660 | 258 |
| 538 | 20250218 | 114600 | 1034511060 | 3660 | 3660 | 3660 | 3660 | 530 |
| 539 | 20250218 | 114500 | 1032571260 | 3660 | 3665 | 3665 | 3660 | 265 |
| 540 | 20250218 | 114400 | 1031600060 | 3665 | 3665 | 3665 | 3665 | 285 |
| 541 | 20250218 | 114300 | 1030555535 | 3665 | 3665 | 3665 | 3665 | 261 |
| 542 | 20250218 | 114200 | 1029598970 | 3665 | 3665 | 3665 | 3660 | 1157 |
| 543 | 20250218 | 114100 | 1025358575 | 3665 | 3665 | 3665 | 3665 | 387 |
| 544 | 20250218 | 114000 | 1023940220 | 3665 | 3665 | 3665 | 3665 | 547 |
| 545 | 20250218 | 113900 | 1021935465 | 3660 | 3660 | 3660 | 3660 | 733 |
| 546 | 20250218 | 113800 | 1019252685 | 3660 | 3660 | 3660 | 3660 | 1517 |
| 547 | 20250218 | 113700 | 1013700465 | 3660 | 3660 | 3660 | 3660 | 247 |
| 548 | 20250218 | 113600 | 1012796445 | 3655 | 3655 | 3655 | 3655 | 615 |
| 549 | 20250218 | 113500 | 1010548620 | 3660 | 3660 | 3660 | 3660 | 227 |
| 550 | 20250218 | 113400 | 1009717800 | 3655 | 3655 | 3660 | 3655 | 3505 |
| 551 | 20250218 | 113300 | 996907015 | 3655 | 3650 | 3655 | 3650 | 318 |
| 552 | 20250218 | 113200 | 995745125 | 3655 | 3655 | 3655 | 3650 | 559 |
| 553 | 20250218 | 113100 | 993703530 | 3650 | 3655 | 3655 | 3650 | 3730 |
| 554 | 20250218 | 113000 | 980074030 | 3650 | 3650 | 3650 | 3650 | 255 |
| 555 | 20250218 | 112900 | 979143280 | 3655 | 3655 | 3655 | 3655 | 0 |
| 556 | 20250218 | 112800 | 979143280 | 3655 | 3645 | 3655 | 3645 | 9033 |
| 557 | 20250218 | 112700 | 946172960 | 3645 | 3645 | 3645 | 3645 | 968 |
| 558 | 20250218 | 112600 | 942644600 | 3645 | 3645 | 3645 | 3640 | 611 |
| 559 | 20250218 | 112500 | 940417560 | 3645 | 3650 | 3650 | 3640 | 723 |
| 560 | 20250218 | 112400 | 937780775 | 3645 | 3645 | 3645 | 3645 | 400 |
| 561 | 20250218 | 112300 | 936322775 | 3645 | 3645 | 3650 | 3645 | 1104 |
| 562 | 20250218 | 112200 | 932297525 | 3645 | 3645 | 3645 | 3645 | 2026 |
| 563 | 20250218 | 112100 | 924912755 | 3650 | 3645 | 3650 | 3645 | 2242 |
| 564 | 20250218 | 112000 | 916738015 | 3640 | 3640 | 3640 | 3640 | 98 |
| 565 | 20250218 | 111900 | 916381295 | 3640 | 3640 | 3640 | 3640 | 3 |
| 566 | 20250218 | 111800 | 916370375 | 3640 | 3645 | 3645 | 3640 | 1050 |
| 567 | 20250218 | 111700 | 912548125 | 3645 | 3640 | 3645 | 3640 | 847 |
| 568 | 20250218 | 111600 | 909462560 | 3640 | 3640 | 3640 | 3640 | 610 |
| 569 | 20250218 | 111500 | 907242160 | 3640 | 3640 | 3640 | 3630 | 4083 |
| 570 | 20250218 | 111400 | 892403650 | 3635 | 3635 | 3635 | 3635 | 0 |
| 571 | 20250218 | 111300 | 892403650 | 3635 | 3640 | 3640 | 3635 | 1460 |
| 572 | 20250218 | 111200 | 887094250 | 3635 | 3635 | 3635 | 3635 | 5 |
| 573 | 20250218 | 111100 | 887076075 | 3640 | 3640 | 3640 | 3640 | 225 |
| 574 | 20250218 | 111000 | 886257075 | 3640 | 3645 | 3645 | 3640 | 298 |
| 575 | 20250218 | 110900 | 885172230 | 3645 | 3640 | 3645 | 3640 | 1037 |
| 576 | 20250218 | 110800 | 881396125 | 3640 | 3635 | 3640 | 3635 | 878 |
| 577 | 20250218 | 110700 | 878203205 | 3635 | 3635 | 3635 | 3635 | 8 |
| 578 | 20250218 | 110600 | 878174125 | 3635 | 3635 | 3635 | 3635 | 5494 |
| 579 | 20250218 | 110500 | 858203435 | 3635 | 3635 | 3635 | 3635 | 30 |
| 580 | 20250218 | 110400 | 858094385 | 3640 | 3635 | 3640 | 3635 | 264 |
| 581 | 20250218 | 110300 | 857133670 | 3635 | 3630 | 3635 | 3630 | 2294 |
| 582 | 20250218 | 110200 | 848795390 | 3630 | 3625 | 3630 | 3625 | 449 |
| 583 | 20250218 | 110100 | 847165615 | 3630 | 3630 | 3630 | 3630 | 278 |
| 584 | 20250218 | 110000 | 846156475 | 3630 | 3630 | 3630 | 3630 | 292 |
| 585 | 20250218 | 105900 | 845096515 | 3630 | 3635 | 3635 | 3630 | 297 |
| 586 | 20250218 | 105800 | 844017170 | 3630 | 3630 | 3630 | 3630 | 947 |
| 587 | 20250218 | 105700 | 840579560 | 3625 | 3625 | 3625 | 3625 | 650 |
| 588 | 20250218 | 105600 | 838223310 | 3630 | 3630 | 3630 | 3630 | 260 |
| 589 | 20250218 | 105500 | 837279510 | 3625 | 3625 | 3625 | 3625 | 0 |
| 590 | 20250218 | 105400 | 837279510 | 3625 | 3625 | 3630 | 3620 | 389 |
| 591 | 20250218 | 105300 | 835870565 | 3625 | 3625 | 3625 | 3625 | 642 |
| 592 | 20250218 | 105200 | 833543315 | 3620 | 3625 | 3625 | 3620 | 1460 |
| 593 | 20250218 | 105100 | 828255815 | 3630 | 3630 | 3635 | 3630 | 1274 |
| 594 | 20250218 | 105000 | 823630060 | 3630 | 3630 | 3630 | 3630 | 224 |
| 595 | 20250218 | 104900 | 822816940 | 3630 | 3630 | 3630 | 3625 | 4362 |
| 596 | 20250218 | 104800 | 806994080 | 3630 | 3630 | 3630 | 3630 | 2811 |
| 597 | 20250218 | 104700 | 796790150 | 3635 | 3635 | 3635 | 3635 | 230 |
| 598 | 20250218 | 104600 | 795954100 | 3635 | 3635 | 3635 | 3635 | 298 |
| 599 | 20250218 | 104500 | 794870870 | 3635 | 3635 | 3635 | 3635 | 11 |
| 600 | 20250218 | 104400 | 794830885 | 3635 | 3630 | 3635 | 3630 | 567 |
| 601 | 20250218 | 104300 | 792771440 | 3635 | 3635 | 3635 | 3635 | 78 |
| 602 | 20250218 | 104200 | 792487910 | 3635 | 3635 | 3635 | 3635 | 154 |
| 603 | 20250218 | 104100 | 791928120 | 3635 | 3640 | 3640 | 3635 | 3420 |
| 604 | 20250218 | 104000 | 779495145 | 3635 | 3640 | 3640 | 3635 | 339 |
| 605 | 20250218 | 103900 | 778261380 | 3640 | 3640 | 3640 | 3640 | 240 |
| 606 | 20250218 | 103800 | 777387780 | 3640 | 3640 | 3640 | 3640 | 0 |
| 607 | 20250218 | 103700 | 777387780 | 3640 | 3640 | 3640 | 3640 | 254 |
| 608 | 20250218 | 103600 | 776463220 | 3640 | 3640 | 3640 | 3640 | 210 |
| 609 | 20250218 | 103500 | 775698820 | 3640 | 3640 | 3640 | 3640 | 656 |
| 610 | 20250218 | 103400 | 773310980 | 3640 | 3640 | 3640 | 3640 | 745 |
| 611 | 20250218 | 103300 | 770599180 | 3640 | 3640 | 3640 | 3640 | 2 |
| 612 | 20250218 | 103200 | 770591900 | 3640 | 3635 | 3640 | 3635 | 329 |
| 613 | 20250218 | 103100 | 769394840 | 3635 | 3635 | 3635 | 3635 | 300 |
| 614 | 20250218 | 103000 | 768304340 | 3635 | 3635 | 3635 | 3635 | 892 |
| 615 | 20250218 | 102900 | 765061920 | 3635 | 3630 | 3635 | 3630 | 1161 |
| 616 | 20250218 | 102800 | 760844645 | 3625 | 3630 | 3630 | 3625 | 773 |
| 617 | 20250218 | 102700 | 758039230 | 3630 | 3635 | 3635 | 3630 | 374 |
| 618 | 20250218 | 102600 | 756681110 | 3635 | 3630 | 3635 | 3630 | 1591 |
| 619 | 20250218 | 102500 | 750905675 | 3635 | 3635 | 3635 | 3635 | 794 |
| 620 | 20250218 | 102400 | 748019485 | 3635 | 3640 | 3640 | 3635 | 337 |
| 621 | 20250218 | 102300 | 746793305 | 3635 | 3635 | 3635 | 3635 | 266 |
| 622 | 20250218 | 102200 | 745826395 | 3640 | 3640 | 3640 | 3640 | 40 |
| 623 | 20250218 | 102100 | 745680795 | 3640 | 3635 | 3640 | 3635 | 1677 |
| 624 | 20250218 | 102000 | 739582515 | 3645 | 3640 | 3645 | 3640 | 442 |
| 625 | 20250218 | 101900 | 737972635 | 3635 | 3635 | 3635 | 3635 | 158 |
| 626 | 20250218 | 101800 | 737398305 | 3635 | 3635 | 3635 | 3635 | 2654 |
| 627 | 20250218 | 101700 | 727751015 | 3630 | 3635 | 3635 | 3630 | 1544 |
| 628 | 20250218 | 101600 | 722143215 | 3635 | 3640 | 3640 | 3635 | 155 |
| 629 | 20250218 | 101500 | 721579765 | 3640 | 3635 | 3640 | 3635 | 3241 |
| 630 | 20250218 | 101400 | 709797350 | 3630 | 3630 | 3630 | 3625 | 520 |
| 631 | 20250218 | 101300 | 707910670 | 3630 | 3630 | 3630 | 3630 | 1964 |
| 632 | 20250218 | 101200 | 700781350 | 3635 | 3635 | 3635 | 3630 | 1411 |
| 633 | 20250218 | 101100 | 695657870 | 3635 | 3630 | 3635 | 3630 | 514 |
| 634 | 20250218 | 101000 | 693792040 | 3630 | 3635 | 3635 | 3630 | 881 |
| 635 | 20250218 | 100900 | 690590340 | 3635 | 3630 | 3635 | 3630 | 791 |
| 636 | 20250218 | 100800 | 687719005 | 3630 | 3625 | 3635 | 3625 | 279 |
| 637 | 20250218 | 100700 | 686706475 | 3625 | 3630 | 3635 | 3620 | 4405 |
| 638 | 20250218 | 100600 | 670711555 | 3630 | 3635 | 3635 | 3625 | 506 |
| 639 | 20250218 | 100500 | 668876295 | 3630 | 3630 | 3630 | 3630 | 708 |
| 640 | 20250218 | 100400 | 666306255 | 3630 | 3630 | 3635 | 3630 | 2009 |
| 641 | 20250218 | 100300 | 659013580 | 3630 | 3635 | 3635 | 3630 | 1820 |
| 642 | 20250218 | 100200 | 652398380 | 3630 | 3635 | 3635 | 3630 | 1774 |
| 643 | 20250218 | 100100 | 645957620 | 3635 | 3630 | 3635 | 3630 | 333 |
| 644 | 20250218 | 100000 | 644747330 | 3630 | 3630 | 3630 | 3630 | 199 |
| 645 | 20250218 | 095900 | 644024960 | 3630 | 3630 | 3630 | 3630 | 275 |
| 646 | 20250218 | 095800 | 643026710 | 3630 | 3630 | 3635 | 3630 | 2591 |
| 647 | 20250218 | 095700 | 633613400 | 3630 | 3625 | 3630 | 3625 | 317 |
| 648 | 20250218 | 095600 | 632462775 | 3630 | 3635 | 3635 | 3630 | 564 |
| 649 | 20250218 | 095500 | 630415450 | 3625 | 3625 | 3635 | 3625 | 1447 |
| 650 | 20250218 | 095400 | 625166170 | 3625 | 3615 | 3625 | 3615 | 2044 |
| 651 | 20250218 | 095300 | 617758775 | 3605 | 3605 | 3605 | 3605 | 959 |
| 652 | 20250218 | 095200 | 614301580 | 3605 | 3610 | 3615 | 3605 | 803 |
| 653 | 20250218 | 095100 | 611404170 | 3610 | 3605 | 3615 | 3605 | 873 |
| 654 | 20250218 | 095000 | 608251290 | 3605 | 3605 | 3605 | 3605 | 160 |
| 655 | 20250218 | 094900 | 607674490 | 3610 | 3610 | 3610 | 3600 | 26319 |
| 656 | 20250218 | 094800 | 512883220 | 3610 | 3615 | 3615 | 3610 | 541 |
| 657 | 20250218 | 094700 | 510927510 | 3610 | 3620 | 3620 | 3610 | 254 |
| 658 | 20250218 | 094600 | 510010560 | 3625 | 3610 | 3625 | 3610 | 1087 |
| 659 | 20250218 | 094500 | 506086340 | 3625 | 3610 | 3625 | 3610 | 1091 |
| 660 | 20250218 | 094400 | 502146845 | 3610 | 3610 | 3610 | 3600 | 6439 |
| 661 | 20250218 | 094300 | 478957320 | 3610 | 3615 | 3615 | 3605 | 7951 |
| 662 | 20250218 | 094200 | 450248125 | 3615 | 3615 | 3615 | 3610 | 3089 |
| 663 | 20250218 | 094100 | 439082545 | 3615 | 3610 | 3615 | 3610 | 715 |
| 664 | 20250218 | 094000 | 436500315 | 3610 | 3615 | 3615 | 3610 | 1114 |
| 665 | 20250218 | 093900 | 432476225 | 3615 | 3615 | 3630 | 3600 | 27634 |
| 666 | 20250218 | 093800 | 332843710 | 3615 | 3625 | 3625 | 3615 | 5561 |
| 667 | 20250218 | 093700 | 312716540 | 3620 | 3625 | 3625 | 3620 | 2951 |
| 668 | 20250218 | 093600 | 302019170 | 3630 | 3630 | 3630 | 3630 | 190 |
| 669 | 20250218 | 093500 | 301329470 | 3630 | 3625 | 3630 | 3625 | 280 |
| 670 | 20250218 | 093400 | 300313870 | 3625 | 3625 | 3625 | 3625 | 1 |
| 671 | 20250218 | 093300 | 300310245 | 3630 | 3620 | 3630 | 3620 | 219 |
| 672 | 20250218 | 093200 | 299517395 | 3630 | 3625 | 3630 | 3620 | 1937 |
| 673 | 20250218 | 093100 | 292501445 | 3630 | 3635 | 3635 | 3625 | 7652 |
| 674 | 20250218 | 093000 | 264744520 | 3635 | 3635 | 3640 | 3635 | 11 |
| 675 | 20250218 | 092900 | 264704530 | 3635 | 3635 | 3640 | 3635 | 561 |
| 676 | 20250218 | 092800 | 262665260 | 3630 | 3645 | 3645 | 3630 | 127 |
| 677 | 20250218 | 092700 | 262204220 | 3635 | 3635 | 3645 | 3635 | 1673 |
| 678 | 20250218 | 092600 | 256122845 | 3645 | 3640 | 3645 | 3635 | 958 |
| 679 | 20250218 | 092500 | 252634325 | 3645 | 3645 | 3645 | 3645 | 3 |
| 680 | 20250218 | 092400 | 252623390 | 3640 | 3645 | 3645 | 3640 | 49 |
| 681 | 20250218 | 092300 | 252444980 | 3645 | 3645 | 3645 | 3645 | 1714 |
| 682 | 20250218 | 092200 | 246197450 | 3645 | 3640 | 3645 | 3635 | 1039 |
| 683 | 20250218 | 092100 | 242416475 | 3640 | 3640 | 3640 | 3640 | 3 |
| 684 | 20250218 | 092000 | 242405555 | 3630 | 3640 | 3640 | 3630 | 314 |
| 685 | 20250218 | 091900 | 241265660 | 3640 | 3635 | 3640 | 3630 | 3208 |
| 686 | 20250218 | 091800 | 229611180 | 3635 | 3635 | 3640 | 3635 | 1427 |
| 687 | 20250218 | 091700 | 224423860 | 3635 | 3635 | 3640 | 3635 | 3216 |
| 688 | 20250218 | 091600 | 212733670 | 3635 | 3635 | 3635 | 3635 | 70 |
| 689 | 20250218 | 091500 | 212479220 | 3630 | 3630 | 3640 | 3630 | 7575 |
| 690 | 20250218 | 091400 | 184927030 | 3630 | 3630 | 3630 | 3630 | 404 |
| 691 | 20250218 | 091300 | 183460510 | 3630 | 3635 | 3640 | 3630 | 470 |
| 692 | 20250218 | 091200 | 181752385 | 3640 | 3640 | 3640 | 3635 | 1534 |
| 693 | 20250218 | 091100 | 176173770 | 3625 | 3635 | 3650 | 3625 | 4622 |
| 694 | 20250218 | 091000 | 159390200 | 3630 | 3635 | 3635 | 3630 | 1411 |
| 695 | 20250218 | 090900 | 154268200 | 3650 | 3665 | 3665 | 3625 | 16521 |
| 696 | 20250218 | 090800 | 94244930 | 3645 | 3650 | 3650 | 3645 | 5484 |
| 697 | 20250218 | 090700 | 74235615 | 3650 | 3655 | 3665 | 3650 | 3518 |
| 698 | 20250218 | 090600 | 61380560 | 3655 | 3675 | 3675 | 3650 | 2415 |
| 699 | 20250218 | 090500 | 52556515 | 3670 | 3670 | 3675 | 3655 | 6977 |
| 700 | 20250218 | 090400 | 27009605 | 3675 | 3675 | 3675 | 3675 | 1432 |
| 701 | 20250218 | 090300 | 21747005 | 3675 | 3680 | 3680 | 3675 | 512 |
| 702 | 20250218 | 090200 | 19864345 | 3675 | 3675 | 3680 | 3670 | 1405 |
| 703 | 20250218 | 090100 | 14700725 | 3675 | 3675 | 3675 | 3675 | 962 |
| 704 | 20250218 | 090000 | 11165375 | 3675 | 3675 | 3680 | 3675 | 2845 |