30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 7321 |
| 3 | 20250218 | 191500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20250218 | 191400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20250218 | 191300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20250218 | 191200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20250218 | 191100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20250218 | 191000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20250218 | 190900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20250218 | 190800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20250218 | 190700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20250218 | 190600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20250218 | 190500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20250218 | 190400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20250218 | 190300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20250218 | 190200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20250218 | 190100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20250218 | 190000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20250218 | 185900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20250218 | 185800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20250218 | 185700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20250218 | 185600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20250218 | 185500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20250218 | 185400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20250218 | 185300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20250218 | 185200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20250218 | 185100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20250218 | 185000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20250218 | 184900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20250218 | 184800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20250218 | 184700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20250218 | 184600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 7321 |
| 33 | 20250218 | 184500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20250218 | 184400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20250218 | 184300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20250218 | 184200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20250218 | 184100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20250218 | 184000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20250218 | 183900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20250218 | 183800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20250218 | 183700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20250218 | 183600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20250218 | 183500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20250218 | 183400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20250218 | 183300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20250218 | 183200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20250218 | 183100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20250218 | 183000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20250218 | 182900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20250218 | 182800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20250218 | 182700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20250218 | 182600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20250218 | 182500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20250218 | 182400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20250218 | 182300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20250218 | 182200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20250218 | 182100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20250218 | 182000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20250218 | 181900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20250218 | 181800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20250218 | 181700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20250218 | 181600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 7321 |
| 63 | 20250218 | 181500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20250218 | 181400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20250218 | 181300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20250218 | 181200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20250218 | 181100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20250218 | 181000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20250218 | 180900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20250218 | 180800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20250218 | 180700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20250218 | 180600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20250218 | 180500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20250218 | 180400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20250218 | 180300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20250218 | 180200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20250218 | 180100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20250218 | 180000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20250218 | 175900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20250218 | 175800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20250218 | 175700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20250218 | 175600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20250218 | 175500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20250218 | 175400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20250218 | 175300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20250218 | 175200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20250218 | 175100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20250218 | 175000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20250218 | 174900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20250218 | 174800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20250218 | 174700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20250218 | 174600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 7321 |
| 93 | 20250218 | 174500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20250218 | 174400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20250218 | 174300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20250218 | 174200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20250218 | 174100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20250218 | 174000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20250218 | 173900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20250218 | 173800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20250218 | 173700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20250218 | 173600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20250218 | 173500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20250218 | 173400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20250218 | 173300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20250218 | 173200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20250218 | 173100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20250218 | 173000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20250218 | 172900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20250218 | 172800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20250218 | 172700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20250218 | 172600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20250218 | 172500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20250218 | 172400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20250218 | 172300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20250218 | 172200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20250218 | 172100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20250218 | 172000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20250218 | 171900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20250218 | 171800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20250218 | 171700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20250218 | 171600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 7321 |
| 123 | 20250218 | 171500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20250218 | 171400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20250218 | 171300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20250218 | 171200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20250218 | 171100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20250218 | 171000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20250218 | 170900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20250218 | 170800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20250218 | 170700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20250218 | 170600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20250218 | 170500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20250218 | 170400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20250218 | 170300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20250218 | 170200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20250218 | 170100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20250218 | 170000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20250218 | 165900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20250218 | 165800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20250218 | 165700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20250218 | 165600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20250218 | 165500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20250218 | 165400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20250218 | 165300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20250218 | 165200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20250218 | 165100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20250218 | 165000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20250218 | 164900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20250218 | 164800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20250218 | 164700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20250218 | 164600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 7321 |
| 153 | 20250218 | 164500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20250218 | 164400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20250218 | 164300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20250218 | 164200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20250218 | 164100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20250218 | 164000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20250218 | 163900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20250218 | 163800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20250218 | 163700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20250218 | 163600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20250218 | 163500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20250218 | 163400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20250218 | 163300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20250218 | 163200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20250218 | 163100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20250218 | 163000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20250218 | 162900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20250218 | 162800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20250218 | 162700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20250218 | 162600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20250218 | 162500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20250218 | 162400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20250218 | 162300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20250218 | 162200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20250218 | 162100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20250218 | 162000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20250218 | 161900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20250218 | 161800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20250218 | 161700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20250218 | 161600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 7321 |
| 183 | 20250218 | 161500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20250218 | 161400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20250218 | 161300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20250218 | 161200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20250218 | 161100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20250218 | 161000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20250218 | 160900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20250218 | 160800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20250218 | 160700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20250218 | 160600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20250218 | 160500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20250218 | 160400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20250218 | 160300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20250218 | 160200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20250218 | 160100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20250218 | 160000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20250218 | 155900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20250218 | 155800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20250218 | 155700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20250218 | 155600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20250218 | 155500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20250218 | 155400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20250218 | 155300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20250218 | 155200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20250218 | 155100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20250218 | 155000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20250218 | 154900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20250218 | 154800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20250218 | 154700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20250218 | 154600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 7321 |
| 213 | 20250218 | 154500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20250218 | 154400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 215 | 20250218 | 154300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20250218 | 154200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20250218 | 154100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 218 | 20250218 | 154000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 219 | 20250218 | 153900 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 220 | 20250218 | 153800 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 221 | 20250218 | 153700 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 222 | 20250218 | 153600 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 223 | 20250218 | 153500 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 224 | 20250218 | 153400 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 225 | 20250218 | 153300 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 226 | 20250218 | 153200 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 227 | 20250218 | 153100 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 228 | 20250218 | 153000 | 1512478135 | 3710 | 3710 | 3710 | 3710 | 7321 |
| 229 | 20250218 | 152900 | 1485317225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 230 | 20250218 | 152800 | 1485317225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 231 | 20250218 | 152700 | 1485317225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 232 | 20250218 | 152600 | 1485317225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 233 | 20250218 | 152500 | 1485317225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 234 | 20250218 | 152400 | 1485317225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 235 | 20250218 | 152300 | 1485317225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 236 | 20250218 | 152200 | 1485317225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 237 | 20250218 | 152100 | 1485317225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 238 | 20250218 | 152000 | 1485317225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 239 | 20250218 | 151900 | 1485317225 | 3690 | 3685 | 3690 | 3685 | 691 |
| 240 | 20250218 | 151800 | 1482768510 | 3690 | 3690 | 3690 | 3690 | 867 |
| 241 | 20250218 | 151700 | 1479569280 | 3680 | 3695 | 3695 | 3680 | 1706 |
| 242 | 20250218 | 151600 | 1473291185 | 3680 | 3680 | 3680 | 3680 | 222 |
| 243 | 20250218 | 151500 | 1472474225 | 3695 | 3685 | 3695 | 3680 | 1379 |
| 244 | 20250218 | 151400 | 1467393055 | 3685 | 3690 | 3690 | 3685 | 2103 |
| 245 | 20250218 | 151300 | 1459642990 | 3690 | 3695 | 3700 | 3690 | 1006 |
| 246 | 20250218 | 151200 | 1455930795 | 3690 | 3690 | 3690 | 3690 | 915 |
| 247 | 20250218 | 151100 | 1452554445 | 3690 | 3690 | 3690 | 3690 | 800 |
| 248 | 20250218 | 151000 | 1449602445 | 3700 | 3700 | 3700 | 3700 | 1 |
| 249 | 20250218 | 150900 | 1449598745 | 3700 | 3700 | 3700 | 3700 | 73 |
| 250 | 20250218 | 150800 | 1449328645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20250218 | 150700 | 1449328645 | 3700 | 3700 | 3700 | 3700 | 198 |
| 252 | 20250218 | 150600 | 1448596045 | 3700 | 3700 | 3700 | 3700 | 100 |
| 253 | 20250218 | 150500 | 1448226045 | 3695 | 3695 | 3695 | 3695 | 0 |
| 254 | 20250218 | 150400 | 1448226045 | 3695 | 3695 | 3695 | 3695 | 500 |
| 255 | 20250218 | 150300 | 1446378545 | 3695 | 3695 | 3695 | 3695 | 111 |
| 256 | 20250218 | 150200 | 1445968400 | 3705 | 3695 | 3705 | 3695 | 259 |
| 257 | 20250218 | 150100 | 1445011295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 258 | 20250218 | 150000 | 1445011295 | 3690 | 3690 | 3690 | 3690 | 1 |
| 259 | 20250218 | 145900 | 1445007605 | 3690 | 3705 | 3705 | 3690 | 1129 |
| 260 | 20250218 | 145800 | 1440834665 | 3700 | 3700 | 3700 | 3700 | 400 |
| 261 | 20250218 | 145700 | 1439354665 | 3700 | 3690 | 3700 | 3690 | 937 |
| 262 | 20250218 | 145600 | 1435887915 | 3690 | 3695 | 3695 | 3690 | 552 |
| 263 | 20250218 | 145500 | 1433849300 | 3695 | 3700 | 3700 | 3695 | 702 |
| 264 | 20250218 | 145400 | 1431255370 | 3695 | 3695 | 3695 | 3695 | 2 |
| 265 | 20250218 | 145300 | 1431247980 | 3695 | 3695 | 3695 | 3695 | 200 |
| 266 | 20250218 | 145200 | 1430508980 | 3695 | 3700 | 3700 | 3695 | 827 |
| 267 | 20250218 | 145100 | 1427450045 | 3690 | 3690 | 3690 | 3690 | 0 |
| 268 | 20250218 | 145000 | 1427450045 | 3690 | 3690 | 3690 | 3690 | 400 |
| 269 | 20250218 | 144900 | 1425974045 | 3690 | 3690 | 3690 | 3690 | 2 |
| 270 | 20250218 | 144800 | 1425966665 | 3695 | 3695 | 3695 | 3695 | 1353 |
| 271 | 20250218 | 144700 | 1420967330 | 3695 | 3695 | 3695 | 3695 | 1 |
| 272 | 20250218 | 144600 | 1420963635 | 3705 | 3705 | 3705 | 3705 | 0 |
| 273 | 20250218 | 144500 | 1420963635 | 3705 | 3705 | 3705 | 3705 | 722 |
| 274 | 20250218 | 144400 | 1418288625 | 3705 | 3705 | 3705 | 3705 | 1010 |
| 275 | 20250218 | 144300 | 1414546575 | 3705 | 3700 | 3705 | 3700 | 2300 |
| 276 | 20250218 | 144200 | 1406028250 | 3695 | 3695 | 3695 | 3685 | 681 |
| 277 | 20250218 | 144100 | 1403512055 | 3690 | 3690 | 3690 | 3690 | 849 |
| 278 | 20250218 | 144000 | 1400379245 | 3690 | 3685 | 3690 | 3685 | 356 |
| 279 | 20250218 | 143900 | 1399067105 | 3685 | 3685 | 3685 | 3685 | 0 |
| 280 | 20250218 | 143800 | 1399067105 | 3685 | 3690 | 3690 | 3685 | 955 |
| 281 | 20250218 | 143700 | 1395543180 | 3685 | 3685 | 3685 | 3685 | 0 |
| 282 | 20250218 | 143600 | 1395543180 | 3685 | 3690 | 3690 | 3685 | 517 |
| 283 | 20250218 | 143500 | 1393635955 | 3695 | 3690 | 3695 | 3690 | 189 |
| 284 | 20250218 | 143400 | 1392938350 | 3695 | 3695 | 3695 | 3695 | 0 |
| 285 | 20250218 | 143300 | 1392938350 | 3695 | 3695 | 3695 | 3695 | 211 |
| 286 | 20250218 | 143200 | 1392158705 | 3695 | 3690 | 3695 | 3690 | 289 |
| 287 | 20250218 | 143100 | 1391092100 | 3695 | 3690 | 3695 | 3690 | 413 |
| 288 | 20250218 | 143000 | 1389567525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 289 | 20250218 | 142900 | 1389567525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 290 | 20250218 | 142800 | 1389567525 | 3690 | 3690 | 3690 | 3690 | 1037 |
| 291 | 20250218 | 142700 | 1385740995 | 3690 | 3690 | 3690 | 3690 | 200 |
| 292 | 20250218 | 142600 | 1385002995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 293 | 20250218 | 142500 | 1385002995 | 3690 | 3685 | 3690 | 3685 | 82 |
| 294 | 20250218 | 142400 | 1384700665 | 3685 | 3685 | 3685 | 3685 | 15 |
| 295 | 20250218 | 142300 | 1384645390 | 3685 | 3685 | 3685 | 3685 | 20 |
| 296 | 20250218 | 142200 | 1384571690 | 3690 | 3690 | 3690 | 3690 | 1260 |
| 297 | 20250218 | 142100 | 1379922290 | 3690 | 3695 | 3695 | 3690 | 26 |
| 298 | 20250218 | 142000 | 1379826325 | 3695 | 3695 | 3695 | 3695 | 0 |
| 299 | 20250218 | 141900 | 1379826325 | 3695 | 3695 | 3695 | 3695 | 351 |
| 300 | 20250218 | 141800 | 1378529380 | 3690 | 3695 | 3695 | 3690 | 55 |
| 301 | 20250218 | 141700 | 1378326180 | 3695 | 3695 | 3695 | 3695 | 0 |
| 302 | 20250218 | 141600 | 1378326180 | 3695 | 3695 | 3695 | 3695 | 31 |
| 303 | 20250218 | 141500 | 1378211635 | 3700 | 3695 | 3700 | 3695 | 420 |
| 304 | 20250218 | 141400 | 1376659730 | 3695 | 3690 | 3695 | 3690 | 188 |
| 305 | 20250218 | 141300 | 1375965760 | 3685 | 3690 | 3690 | 3685 | 439 |
| 306 | 20250218 | 141200 | 1374345865 | 3690 | 3690 | 3690 | 3690 | 41 |
| 307 | 20250218 | 141100 | 1374194575 | 3690 | 3690 | 3690 | 3690 | 27 |
| 308 | 20250218 | 141000 | 1374094945 | 3685 | 3690 | 3690 | 3685 | 4664 |
| 309 | 20250218 | 140900 | 1356904355 | 3690 | 3695 | 3695 | 3690 | 9128 |
| 310 | 20250218 | 140800 | 1323202665 | 3695 | 3700 | 3700 | 3695 | 15 |
| 311 | 20250218 | 140700 | 1323147195 | 3700 | 3705 | 3705 | 3700 | 4332 |
| 312 | 20250218 | 140600 | 1307118130 | 3705 | 3705 | 3705 | 3705 | 0 |
| 313 | 20250218 | 140500 | 1307118130 | 3705 | 3705 | 3705 | 3700 | 220 |
| 314 | 20250218 | 140400 | 1306303515 | 3705 | 3705 | 3705 | 3705 | 65 |
| 315 | 20250218 | 140300 | 1306062690 | 3705 | 3705 | 3705 | 3705 | 497 |
| 316 | 20250218 | 140200 | 1304221305 | 3705 | 3705 | 3705 | 3705 | 240 |
| 317 | 20250218 | 140100 | 1303332105 | 3705 | 3705 | 3705 | 3705 | 1 |
| 318 | 20250218 | 140000 | 1303328400 | 3715 | 3715 | 3715 | 3715 | 28 |
| 319 | 20250218 | 135900 | 1303224380 | 3715 | 3705 | 3715 | 3700 | 419 |
| 320 | 20250218 | 135800 | 1301671665 | 3705 | 3700 | 3705 | 3700 | 94 |
| 321 | 20250218 | 135700 | 1301323775 | 3700 | 3700 | 3700 | 3700 | 0 |
| 322 | 20250218 | 135600 | 1301323775 | 3700 | 3700 | 3700 | 3695 | 8481 |
| 323 | 20250218 | 135500 | 1269945900 | 3700 | 3705 | 3705 | 3700 | 591 |
| 324 | 20250218 | 135400 | 1267756665 | 3705 | 3710 | 3710 | 3705 | 1073 |
| 325 | 20250218 | 135300 | 1263780950 | 3705 | 3705 | 3705 | 3705 | 0 |
| 326 | 20250218 | 135200 | 1263780950 | 3705 | 3705 | 3705 | 3705 | 1000 |
| 327 | 20250218 | 135100 | 1260075950 | 3710 | 3710 | 3710 | 3710 | 120 |
| 328 | 20250218 | 135000 | 1259630750 | 3715 | 3715 | 3715 | 3715 | 220 |
| 329 | 20250218 | 134900 | 1258813450 | 3715 | 3715 | 3715 | 3715 | 101 |
| 330 | 20250218 | 134800 | 1258438235 | 3730 | 3725 | 3730 | 3725 | 3 |
| 331 | 20250218 | 134700 | 1258427050 | 3715 | 3715 | 3715 | 3715 | 60 |
| 332 | 20250218 | 134600 | 1258204150 | 3715 | 3705 | 3715 | 3705 | 70 |
| 333 | 20250218 | 134500 | 1257944160 | 3705 | 3705 | 3705 | 3705 | 94 |
| 334 | 20250218 | 134400 | 1257595890 | 3705 | 3705 | 3705 | 3705 | 1238 |
| 335 | 20250218 | 134300 | 1253009100 | 3705 | 3705 | 3705 | 3705 | 548 |
| 336 | 20250218 | 134200 | 1250978760 | 3705 | 3705 | 3705 | 3705 | 0 |
| 337 | 20250218 | 134100 | 1250978760 | 3705 | 3710 | 3710 | 3705 | 2623 |
| 338 | 20250218 | 134000 | 1241256905 | 3720 | 3710 | 3730 | 3710 | 207 |
| 339 | 20250218 | 133900 | 1240487545 | 3710 | 3745 | 3745 | 3710 | 7624 |
| 340 | 20250218 | 133800 | 1212121235 | 3745 | 3720 | 3755 | 3720 | 18406 |
| 341 | 20250218 | 133700 | 1143361665 | 3715 | 3715 | 3715 | 3715 | 223 |
| 342 | 20250218 | 133600 | 1142533220 | 3710 | 3715 | 3715 | 3710 | 213 |
| 343 | 20250218 | 133500 | 1141742625 | 3715 | 3715 | 3715 | 3715 | 835 |
| 344 | 20250218 | 133400 | 1138640600 | 3715 | 3715 | 3715 | 3715 | 500 |
| 345 | 20250218 | 133300 | 1136783100 | 3715 | 3715 | 3715 | 3715 | 0 |
| 346 | 20250218 | 133200 | 1136783100 | 3715 | 3715 | 3715 | 3715 | 438 |
| 347 | 20250218 | 133100 | 1135155930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 348 | 20250218 | 133000 | 1135155930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 349 | 20250218 | 132900 | 1135155930 | 3715 | 3715 | 3715 | 3715 | 1 |
| 350 | 20250218 | 132800 | 1135152215 | 3715 | 3720 | 3720 | 3715 | 230 |
| 351 | 20250218 | 132700 | 1134297710 | 3720 | 3725 | 3725 | 3720 | 192 |
| 352 | 20250218 | 132600 | 1133583070 | 3725 | 3725 | 3725 | 3725 | 10 |
| 353 | 20250218 | 132500 | 1133545820 | 3720 | 3725 | 3725 | 3720 | 369 |
| 354 | 20250218 | 132400 | 1132171355 | 3725 | 3725 | 3725 | 3725 | 7 |
| 355 | 20250218 | 132300 | 1132145280 | 3725 | 3720 | 3725 | 3715 | 69 |
| 356 | 20250218 | 132200 | 1131888420 | 3715 | 3715 | 3715 | 3715 | 899 |
| 357 | 20250218 | 132100 | 1128548635 | 3715 | 3720 | 3730 | 3715 | 1447 |
| 358 | 20250218 | 132000 | 1123153865 | 3725 | 3720 | 3725 | 3720 | 166 |
| 359 | 20250218 | 131900 | 1122535945 | 3715 | 3715 | 3715 | 3715 | 10 |
| 360 | 20250218 | 131800 | 1122498795 | 3715 | 3715 | 3715 | 3715 | 12 |
| 361 | 20250218 | 131700 | 1122454215 | 3715 | 3720 | 3720 | 3715 | 520 |
| 362 | 20250218 | 131600 | 1120522215 | 3715 | 3715 | 3715 | 3715 | 25 |
| 363 | 20250218 | 131500 | 1120429340 | 3715 | 3715 | 3715 | 3715 | 600 |
| 364 | 20250218 | 131400 | 1118200340 | 3720 | 3715 | 3720 | 3715 | 2642 |
| 365 | 20250218 | 131300 | 1108385260 | 3710 | 3705 | 3710 | 3705 | 5198 |
| 366 | 20250218 | 131200 | 1089119930 | 3695 | 3695 | 3695 | 3695 | 0 |
| 367 | 20250218 | 131100 | 1089119930 | 3695 | 3695 | 3695 | 3695 | 1 |
| 368 | 20250218 | 131000 | 1089116235 | 3695 | 3695 | 3695 | 3695 | 2 |
| 369 | 20250218 | 130900 | 1089108845 | 3690 | 3690 | 3690 | 3690 | 0 |
| 370 | 20250218 | 130800 | 1089108845 | 3690 | 3690 | 3690 | 3690 | 0 |
| 371 | 20250218 | 130700 | 1089108845 | 3690 | 3695 | 3695 | 3690 | 867 |
| 372 | 20250218 | 130600 | 1085906540 | 3700 | 3700 | 3700 | 3700 | 384 |
| 373 | 20250218 | 130500 | 1084485740 | 3700 | 3700 | 3700 | 3700 | 0 |
| 374 | 20250218 | 130400 | 1084485740 | 3700 | 3700 | 3700 | 3700 | 0 |
| 375 | 20250218 | 130300 | 1084485740 | 3700 | 3705 | 3705 | 3700 | 452 |
| 376 | 20250218 | 130200 | 1082813055 | 3705 | 3705 | 3705 | 3705 | 0 |
| 377 | 20250218 | 130100 | 1082813055 | 3705 | 3700 | 3705 | 3700 | 786 |
| 378 | 20250218 | 130000 | 1079902735 | 3700 | 3700 | 3700 | 3700 | 0 |
| 379 | 20250218 | 125900 | 1079902735 | 3700 | 3695 | 3700 | 3695 | 302 |
| 380 | 20250218 | 125800 | 1078785820 | 3690 | 3690 | 3690 | 3690 | 0 |
| 381 | 20250218 | 125700 | 1078785820 | 3690 | 3690 | 3690 | 3690 | 240 |
| 382 | 20250218 | 125600 | 1077900220 | 3690 | 3695 | 3695 | 3690 | 999 |
| 383 | 20250218 | 125500 | 1074213715 | 3695 | 3695 | 3695 | 3695 | 600 |
| 384 | 20250218 | 125400 | 1071996715 | 3700 | 3700 | 3700 | 3700 | 1 |
| 385 | 20250218 | 125300 | 1071993015 | 3700 | 3700 | 3700 | 3700 | 1 |
| 386 | 20250218 | 125200 | 1071989315 | 3695 | 3695 | 3695 | 3695 | 300 |
| 387 | 20250218 | 125100 | 1070880815 | 3695 | 3695 | 3695 | 3695 | 1 |
| 388 | 20250218 | 125000 | 1070877120 | 3700 | 3700 | 3700 | 3700 | 4114 |
| 389 | 20250218 | 124900 | 1055655320 | 3695 | 3695 | 3695 | 3695 | 11 |
| 390 | 20250218 | 124800 | 1055614675 | 3695 | 3695 | 3695 | 3695 | 0 |
| 391 | 20250218 | 124700 | 1055614675 | 3695 | 3695 | 3695 | 3695 | 117 |
| 392 | 20250218 | 124600 | 1055182360 | 3700 | 3700 | 3700 | 3700 | 288 |
| 393 | 20250218 | 124500 | 1054116760 | 3700 | 3700 | 3700 | 3700 | 41 |
| 394 | 20250218 | 124400 | 1053965060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 395 | 20250218 | 124300 | 1053965060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 396 | 20250218 | 124200 | 1053965060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 397 | 20250218 | 124100 | 1053965060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 398 | 20250218 | 124000 | 1053965060 | 3700 | 3700 | 3700 | 3700 | 182 |
| 399 | 20250218 | 123900 | 1053291660 | 3695 | 3695 | 3695 | 3695 | 0 |
| 400 | 20250218 | 123800 | 1053291660 | 3695 | 3695 | 3695 | 3695 | 514 |
| 401 | 20250218 | 123700 | 1051392430 | 3700 | 3700 | 3700 | 3700 | 0 |
| 402 | 20250218 | 123600 | 1051392430 | 3700 | 3700 | 3700 | 3700 | 100 |
| 403 | 20250218 | 123500 | 1051022430 | 3700 | 3700 | 3700 | 3700 | 1 |
| 404 | 20250218 | 123400 | 1051018730 | 3690 | 3695 | 3695 | 3690 | 180 |
| 405 | 20250218 | 123300 | 1050354525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 406 | 20250218 | 123200 | 1050354525 | 3700 | 3700 | 3700 | 3700 | 328 |
| 407 | 20250218 | 123100 | 1049140925 | 3695 | 3695 | 3695 | 3695 | 0 |
| 408 | 20250218 | 123000 | 1049140925 | 3695 | 3695 | 3695 | 3695 | 0 |
| 409 | 20250218 | 122900 | 1049140925 | 3695 | 3695 | 3695 | 3695 | 10 |
| 410 | 20250218 | 122800 | 1049103975 | 3700 | 3700 | 3700 | 3700 | 28 |
| 411 | 20250218 | 122700 | 1049000375 | 3690 | 3700 | 3700 | 3690 | 266 |
| 412 | 20250218 | 122600 | 1048016295 | 3685 | 3685 | 3685 | 3685 | 0 |
| 413 | 20250218 | 122500 | 1048016295 | 3685 | 3685 | 3685 | 3685 | 10 |
| 414 | 20250218 | 122400 | 1047979445 | 3685 | 3700 | 3700 | 3685 | 6 |
| 415 | 20250218 | 122300 | 1047957275 | 3690 | 3690 | 3690 | 3690 | 1273 |
| 416 | 20250218 | 122200 | 1043259905 | 3690 | 3690 | 3690 | 3690 | 53 |
| 417 | 20250218 | 122100 | 1043064335 | 3690 | 3690 | 3690 | 3690 | 10 |
| 418 | 20250218 | 122000 | 1043027435 | 3690 | 3705 | 3705 | 3690 | 5006 |
| 419 | 20250218 | 121900 | 1024538730 | 3695 | 3695 | 3695 | 3695 | 600 |
| 420 | 20250218 | 121800 | 1022321730 | 3705 | 3705 | 3705 | 3705 | 1 |
| 421 | 20250218 | 121700 | 1022318025 | 3695 | 3700 | 3700 | 3695 | 300 |
| 422 | 20250218 | 121600 | 1021208780 | 3700 | 3700 | 3705 | 3700 | 42 |
| 423 | 20250218 | 121500 | 1021053375 | 3700 | 3705 | 3705 | 3700 | 3564 |
| 424 | 20250218 | 121400 | 1007854920 | 3705 | 3710 | 3715 | 3705 | 159 |
| 425 | 20250218 | 121300 | 1007264670 | 3710 | 3710 | 3710 | 3710 | 7 |
| 426 | 20250218 | 121200 | 1007238700 | 3715 | 3715 | 3715 | 3715 | 193 |
| 427 | 20250218 | 121100 | 1006521705 | 3715 | 3715 | 3715 | 3715 | 28 |
| 428 | 20250218 | 121000 | 1006417685 | 3715 | 3710 | 3715 | 3710 | 895 |
| 429 | 20250218 | 120900 | 1003094540 | 3710 | 3710 | 3710 | 3710 | 0 |
| 430 | 20250218 | 120800 | 1003094540 | 3710 | 3710 | 3710 | 3710 | 500 |
| 431 | 20250218 | 120700 | 1001239540 | 3705 | 3705 | 3705 | 3705 | 662 |
| 432 | 20250218 | 120600 | 998786830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 433 | 20250218 | 120500 | 998786830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 434 | 20250218 | 120400 | 998786830 | 3705 | 3705 | 3705 | 3705 | 60 |
| 435 | 20250218 | 120300 | 998564530 | 3705 | 3705 | 3705 | 3705 | 0 |
| 436 | 20250218 | 120200 | 998564530 | 3705 | 3705 | 3705 | 3705 | 5 |
| 437 | 20250218 | 120100 | 998546005 | 3700 | 3700 | 3700 | 3700 | 55 |
| 438 | 20250218 | 120000 | 998342505 | 3705 | 3700 | 3705 | 3700 | 75 |
| 439 | 20250218 | 115900 | 998064905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 440 | 20250218 | 115800 | 998064905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 441 | 20250218 | 115700 | 998064905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 442 | 20250218 | 115600 | 998064905 | 3705 | 3700 | 3705 | 3700 | 265 |
| 443 | 20250218 | 115500 | 997083085 | 3700 | 3700 | 3700 | 3700 | 352 |
| 444 | 20250218 | 115400 | 995780685 | 3700 | 3700 | 3700 | 3700 | 471 |
| 445 | 20250218 | 115300 | 994037985 | 3700 | 3705 | 3705 | 3700 | 788 |
| 446 | 20250218 | 115200 | 991121100 | 3705 | 3705 | 3705 | 3705 | 156 |
| 447 | 20250218 | 115100 | 990543120 | 3705 | 3705 | 3705 | 3705 | 88 |
| 448 | 20250218 | 115000 | 990217080 | 3705 | 3705 | 3705 | 3705 | 806 |
| 449 | 20250218 | 114900 | 987230850 | 3710 | 3710 | 3710 | 3710 | 235 |
| 450 | 20250218 | 114800 | 986359000 | 3710 | 3710 | 3710 | 3710 | 300 |
| 451 | 20250218 | 114700 | 985246000 | 3705 | 3710 | 3710 | 3705 | 202 |
| 452 | 20250218 | 114600 | 984497190 | 3710 | 3710 | 3710 | 3710 | 0 |
| 453 | 20250218 | 114500 | 984497190 | 3710 | 3710 | 3710 | 3710 | 54 |
| 454 | 20250218 | 114400 | 984296850 | 3710 | 3710 | 3710 | 3710 | 83 |
| 455 | 20250218 | 114300 | 983988920 | 3710 | 3710 | 3715 | 3710 | 66 |
| 456 | 20250218 | 114200 | 983744055 | 3715 | 3705 | 3715 | 3705 | 2345 |
| 457 | 20250218 | 114100 | 975042380 | 3715 | 3715 | 3715 | 3715 | 90 |
| 458 | 20250218 | 114000 | 974708030 | 3705 | 3705 | 3705 | 3705 | 0 |
| 459 | 20250218 | 113900 | 974708030 | 3705 | 3705 | 3705 | 3705 | 10 |
| 460 | 20250218 | 113800 | 974670980 | 3705 | 3705 | 3705 | 3705 | 300 |
| 461 | 20250218 | 113700 | 973559480 | 3710 | 3710 | 3710 | 3710 | 446 |
| 462 | 20250218 | 113600 | 971904820 | 3705 | 3705 | 3705 | 3705 | 1300 |
| 463 | 20250218 | 113500 | 967088320 | 3705 | 3705 | 3705 | 3705 | 45 |
| 464 | 20250218 | 113400 | 966921595 | 3705 | 3705 | 3705 | 3705 | 5 |
| 465 | 20250218 | 113300 | 966903070 | 3705 | 3705 | 3705 | 3705 | 10 |
| 466 | 20250218 | 113200 | 966866020 | 3705 | 3705 | 3705 | 3705 | 1340 |
| 467 | 20250218 | 113100 | 961901320 | 3705 | 3705 | 3705 | 3705 | 16 |
| 468 | 20250218 | 113000 | 961842040 | 3705 | 3705 | 3705 | 3705 | 138 |
| 469 | 20250218 | 112900 | 961330750 | 3705 | 3710 | 3715 | 3705 | 228 |
| 470 | 20250218 | 112800 | 960484885 | 3715 | 3710 | 3715 | 3710 | 18 |
| 471 | 20250218 | 112700 | 960418075 | 3715 | 3710 | 3715 | 3710 | 393 |
| 472 | 20250218 | 112600 | 958960020 | 3710 | 3715 | 3715 | 3710 | 178 |
| 473 | 20250218 | 112500 | 958299440 | 3715 | 3715 | 3715 | 3715 | 0 |
| 474 | 20250218 | 112400 | 958299440 | 3715 | 3715 | 3715 | 3715 | 20 |
| 475 | 20250218 | 112300 | 958225140 | 3725 | 3725 | 3725 | 3725 | 0 |
| 476 | 20250218 | 112200 | 958225140 | 3725 | 3720 | 3725 | 3710 | 1912 |
| 477 | 20250218 | 112100 | 951121380 | 3720 | 3720 | 3720 | 3720 | 624 |
| 478 | 20250218 | 112000 | 948800100 | 3730 | 3730 | 3730 | 3730 | 500 |
| 479 | 20250218 | 111900 | 946935100 | 3720 | 3725 | 3725 | 3720 | 933 |
| 480 | 20250218 | 111800 | 943459945 | 3725 | 3725 | 3725 | 3725 | 472 |
| 481 | 20250218 | 111700 | 941701745 | 3725 | 3725 | 3725 | 3725 | 46 |
| 482 | 20250218 | 111600 | 941530395 | 3720 | 3725 | 3725 | 3715 | 2749 |
| 483 | 20250218 | 111500 | 931310970 | 3720 | 3720 | 3725 | 3720 | 950 |
| 484 | 20250218 | 111400 | 927776945 | 3720 | 3730 | 3730 | 3720 | 1027 |
| 485 | 20250218 | 111300 | 923953095 | 3735 | 3725 | 3735 | 3725 | 1768 |
| 486 | 20250218 | 111200 | 917358455 | 3735 | 3735 | 3735 | 3735 | 0 |
| 487 | 20250218 | 111100 | 917358455 | 3735 | 3740 | 3745 | 3730 | 2724 |
| 488 | 20250218 | 111000 | 907167435 | 3740 | 3715 | 3745 | 3715 | 6335 |
| 489 | 20250218 | 110900 | 883545835 | 3715 | 3705 | 3715 | 3705 | 677 |
| 490 | 20250218 | 110800 | 881037060 | 3715 | 3705 | 3715 | 3705 | 153 |
| 491 | 20250218 | 110700 | 880468975 | 3710 | 3710 | 3710 | 3710 | 481 |
| 492 | 20250218 | 110600 | 878684465 | 3710 | 3710 | 3710 | 3710 | 13 |
| 493 | 20250218 | 110500 | 878636235 | 3720 | 3715 | 3720 | 3710 | 2966 |
| 494 | 20250218 | 110400 | 867621040 | 3710 | 3705 | 3710 | 3705 | 1591 |
| 495 | 20250218 | 110300 | 861718595 | 3705 | 3705 | 3705 | 3705 | 10 |
| 496 | 20250218 | 110200 | 861681545 | 3705 | 3705 | 3705 | 3705 | 159 |
| 497 | 20250218 | 110100 | 861092450 | 3695 | 3695 | 3695 | 3695 | 26 |
| 498 | 20250218 | 110000 | 860996380 | 3690 | 3690 | 3695 | 3690 | 214 |
| 499 | 20250218 | 105900 | 860206465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 500 | 20250218 | 105800 | 860206465 | 3690 | 3690 | 3690 | 3690 | 1311 |
| 501 | 20250218 | 105700 | 855368875 | 3705 | 3695 | 3705 | 3695 | 183 |
| 502 | 20250218 | 105600 | 854690930 | 3690 | 3690 | 3690 | 3690 | 151 |
| 503 | 20250218 | 105500 | 854133740 | 3690 | 3690 | 3690 | 3690 | 0 |
| 504 | 20250218 | 105400 | 854133740 | 3690 | 3690 | 3690 | 3690 | 192 |
| 505 | 20250218 | 105300 | 853425260 | 3690 | 3690 | 3690 | 3690 | 845 |
| 506 | 20250218 | 105200 | 850307210 | 3685 | 3695 | 3695 | 3685 | 435 |
| 507 | 20250218 | 105100 | 848699895 | 3695 | 3710 | 3710 | 3695 | 319 |
| 508 | 20250218 | 105000 | 847521115 | 3710 | 3700 | 3710 | 3695 | 3395 |
| 509 | 20250218 | 104900 | 834973445 | 3700 | 3700 | 3700 | 3700 | 5 |
| 510 | 20250218 | 104800 | 834954945 | 3690 | 3700 | 3700 | 3690 | 2796 |
| 511 | 20250218 | 104700 | 824624735 | 3700 | 3700 | 3700 | 3700 | 1446 |
| 512 | 20250218 | 104600 | 819274535 | 3700 | 3700 | 3700 | 3700 | 2 |
| 513 | 20250218 | 104500 | 819267135 | 3705 | 3705 | 3705 | 3705 | 3 |
| 514 | 20250218 | 104400 | 819256020 | 3700 | 3710 | 3715 | 3700 | 988 |
| 515 | 20250218 | 104300 | 815593880 | 3705 | 3710 | 3710 | 3705 | 127 |
| 516 | 20250218 | 104200 | 815122755 | 3710 | 3715 | 3715 | 3710 | 1690 |
| 517 | 20250218 | 104100 | 808850685 | 3715 | 3705 | 3715 | 3705 | 1976 |
| 518 | 20250218 | 104000 | 801510215 | 3705 | 3700 | 3710 | 3700 | 204 |
| 519 | 20250218 | 103900 | 800755390 | 3710 | 3710 | 3710 | 3705 | 966 |
| 520 | 20250218 | 103800 | 797176335 | 3705 | 3705 | 3710 | 3705 | 41 |
| 521 | 20250218 | 103700 | 797024425 | 3705 | 3705 | 3705 | 3705 | 137 |
| 522 | 20250218 | 103600 | 796516840 | 3705 | 3710 | 3710 | 3700 | 1444 |
| 523 | 20250218 | 103500 | 791166170 | 3710 | 3715 | 3715 | 3710 | 1183 |
| 524 | 20250218 | 103400 | 786774045 | 3715 | 3715 | 3715 | 3710 | 103 |
| 525 | 20250218 | 103300 | 786391405 | 3710 | 3715 | 3715 | 3710 | 768 |
| 526 | 20250218 | 103200 | 783538935 | 3715 | 3710 | 3715 | 3710 | 2075 |
| 527 | 20250218 | 103100 | 775830360 | 3710 | 3695 | 3710 | 3695 | 1102 |
| 528 | 20250218 | 103000 | 771744575 | 3705 | 3710 | 3710 | 3705 | 558 |
| 529 | 20250218 | 102900 | 769677020 | 3710 | 3710 | 3710 | 3710 | 50 |
| 530 | 20250218 | 102800 | 769491520 | 3710 | 3705 | 3710 | 3705 | 2258 |
| 531 | 20250218 | 102700 | 761121865 | 3695 | 3695 | 3695 | 3695 | 0 |
| 532 | 20250218 | 102600 | 761121865 | 3695 | 3700 | 3705 | 3695 | 2375 |
| 533 | 20250218 | 102500 | 752334285 | 3695 | 3680 | 3695 | 3680 | 2284 |
| 534 | 20250218 | 102400 | 743906035 | 3680 | 3690 | 3695 | 3680 | 458 |
| 535 | 20250218 | 102300 | 742219320 | 3690 | 3690 | 3690 | 3690 | 2 |
| 536 | 20250218 | 102200 | 742211940 | 3695 | 3685 | 3695 | 3685 | 357 |
| 537 | 20250218 | 102100 | 740896330 | 3680 | 3675 | 3680 | 3675 | 700 |
| 538 | 20250218 | 102000 | 738321160 | 3675 | 3675 | 3675 | 3675 | 238 |
| 539 | 20250218 | 101900 | 737446510 | 3675 | 3675 | 3675 | 3675 | 0 |
| 540 | 20250218 | 101800 | 737446510 | 3675 | 3685 | 3685 | 3675 | 904 |
| 541 | 20250218 | 101700 | 734123435 | 3680 | 3680 | 3680 | 3680 | 5 |
| 542 | 20250218 | 101600 | 734105035 | 3675 | 3675 | 3675 | 3675 | 6542 |
| 543 | 20250218 | 101500 | 710063185 | 3670 | 3675 | 3685 | 3670 | 619 |
| 544 | 20250218 | 101400 | 707790635 | 3685 | 3685 | 3685 | 3685 | 493 |
| 545 | 20250218 | 101300 | 705973930 | 3685 | 3685 | 3685 | 3685 | 11 |
| 546 | 20250218 | 101200 | 705933395 | 3685 | 3685 | 3685 | 3685 | 127 |
| 547 | 20250218 | 101100 | 705465400 | 3665 | 3690 | 3690 | 3665 | 12313 |
| 548 | 20250218 | 101000 | 660175285 | 3700 | 3700 | 3700 | 3700 | 43 |
| 549 | 20250218 | 100900 | 660016185 | 3700 | 3690 | 3700 | 3690 | 115 |
| 550 | 20250218 | 100800 | 659590785 | 3700 | 3695 | 3700 | 3695 | 462 |
| 551 | 20250218 | 100700 | 657883685 | 3690 | 3690 | 3690 | 3690 | 8 |
| 552 | 20250218 | 100600 | 657854165 | 3690 | 3690 | 3690 | 3690 | 500 |
| 553 | 20250218 | 100500 | 656009165 | 3690 | 3690 | 3690 | 3690 | 64 |
| 554 | 20250218 | 100400 | 655773005 | 3695 | 3695 | 3695 | 3695 | 113 |
| 555 | 20250218 | 100300 | 655355470 | 3700 | 3700 | 3700 | 3695 | 595 |
| 556 | 20250218 | 100200 | 653155195 | 3700 | 3700 | 3700 | 3700 | 697 |
| 557 | 20250218 | 100100 | 650576295 | 3700 | 3700 | 3700 | 3700 | 12 |
| 558 | 20250218 | 100000 | 650531895 | 3705 | 3700 | 3705 | 3700 | 1314 |
| 559 | 20250218 | 095900 | 645663540 | 3705 | 3695 | 3705 | 3695 | 424 |
| 560 | 20250218 | 095800 | 644096180 | 3695 | 3710 | 3710 | 3695 | 1484 |
| 561 | 20250218 | 095700 | 638594060 | 3710 | 3695 | 3710 | 3695 | 1449 |
| 562 | 20250218 | 095600 | 633220800 | 3695 | 3695 | 3695 | 3695 | 315 |
| 563 | 20250218 | 095500 | 632056875 | 3695 | 3700 | 3710 | 3695 | 579 |
| 564 | 20250218 | 095400 | 629916805 | 3695 | 3695 | 3700 | 3695 | 544 |
| 565 | 20250218 | 095300 | 627905980 | 3695 | 3680 | 3695 | 3680 | 511 |
| 566 | 20250218 | 095200 | 626018260 | 3690 | 3695 | 3695 | 3680 | 1791 |
| 567 | 20250218 | 095100 | 619423560 | 3695 | 3705 | 3705 | 3695 | 1393 |
| 568 | 20250218 | 095000 | 614269645 | 3710 | 3705 | 3710 | 3700 | 1213 |
| 569 | 20250218 | 094900 | 609770235 | 3700 | 3680 | 3720 | 3675 | 5798 |
| 570 | 20250218 | 094800 | 588305280 | 3675 | 3685 | 3685 | 3675 | 519 |
| 571 | 20250218 | 094700 | 586392955 | 3695 | 3685 | 3695 | 3675 | 88 |
| 572 | 20250218 | 094600 | 586068675 | 3670 | 3670 | 3670 | 3670 | 8 |
| 573 | 20250218 | 094500 | 586039315 | 3670 | 3670 | 3680 | 3660 | 4455 |
| 574 | 20250218 | 094400 | 569648040 | 3660 | 3660 | 3675 | 3645 | 2978 |
| 575 | 20250218 | 094300 | 558726665 | 3655 | 3650 | 3655 | 3640 | 6449 |
| 576 | 20250218 | 094200 | 535226130 | 3670 | 3680 | 3680 | 3645 | 11501 |
| 577 | 20250218 | 094100 | 493166465 | 3680 | 3680 | 3680 | 3680 | 1210 |
| 578 | 20250218 | 094000 | 488713665 | 3680 | 3680 | 3680 | 3680 | 3536 |
| 579 | 20250218 | 093900 | 475701185 | 3680 | 3685 | 3685 | 3680 | 1176 |
| 580 | 20250218 | 093800 | 471369075 | 3690 | 3695 | 3695 | 3690 | 351 |
| 581 | 20250218 | 093700 | 470073860 | 3695 | 3695 | 3695 | 3695 | 73 |
| 582 | 20250218 | 093600 | 469804125 | 3695 | 3685 | 3695 | 3685 | 151 |
| 583 | 20250218 | 093500 | 469247420 | 3695 | 3690 | 3700 | 3685 | 2904 |
| 584 | 20250218 | 093400 | 458539120 | 3690 | 3695 | 3705 | 3685 | 317 |
| 585 | 20250218 | 093300 | 457366180 | 3685 | 3690 | 3690 | 3685 | 1276 |
| 586 | 20250218 | 093200 | 452658820 | 3690 | 3705 | 3705 | 3690 | 5695 |
| 587 | 20250218 | 093100 | 431601825 | 3705 | 3700 | 3705 | 3700 | 885 |
| 588 | 20250218 | 093000 | 428325530 | 3700 | 3700 | 3705 | 3700 | 398 |
| 589 | 20250218 | 092900 | 426851450 | 3705 | 3705 | 3705 | 3690 | 541 |
| 590 | 20250218 | 092800 | 424847090 | 3705 | 3685 | 3705 | 3685 | 419 |
| 591 | 20250218 | 092700 | 423295030 | 3685 | 3710 | 3715 | 3680 | 6510 |
| 592 | 20250218 | 092600 | 399267065 | 3710 | 3700 | 3710 | 3685 | 2479 |
| 593 | 20250218 | 092500 | 390095320 | 3700 | 3700 | 3700 | 3700 | 128 |
| 594 | 20250218 | 092400 | 389621720 | 3700 | 3665 | 3700 | 3665 | 6951 |
| 595 | 20250218 | 092300 | 364043610 | 3660 | 3650 | 3660 | 3645 | 789 |
| 596 | 20250218 | 092200 | 361162535 | 3670 | 3660 | 3670 | 3650 | 2838 |
| 597 | 20250218 | 092100 | 350798890 | 3670 | 3675 | 3675 | 3670 | 97 |
| 598 | 20250218 | 092000 | 350442450 | 3650 | 3655 | 3660 | 3650 | 201 |
| 599 | 20250218 | 091900 | 349708375 | 3675 | 3650 | 3675 | 3650 | 1460 |
| 600 | 20250218 | 091800 | 344378085 | 3650 | 3645 | 3670 | 3645 | 2315 |
| 601 | 20250218 | 091700 | 335924320 | 3670 | 3685 | 3685 | 3640 | 10778 |
| 602 | 20250218 | 091600 | 296558250 | 3685 | 3700 | 3700 | 3685 | 271 |
| 603 | 20250218 | 091500 | 295558310 | 3700 | 3705 | 3705 | 3695 | 2392 |
| 604 | 20250218 | 091400 | 286702990 | 3700 | 3650 | 3700 | 3650 | 8231 |
| 605 | 20250218 | 091300 | 256368650 | 3670 | 3650 | 3675 | 3640 | 12496 |
| 606 | 20250218 | 091200 | 210808420 | 3645 | 3650 | 3675 | 3645 | 5942 |
| 607 | 20250218 | 091100 | 189131455 | 3650 | 3655 | 3675 | 3650 | 18194 |
| 608 | 20250218 | 091000 | 122675340 | 3655 | 3660 | 3665 | 3655 | 1786 |
| 609 | 20250218 | 090900 | 116136725 | 3665 | 3680 | 3680 | 3655 | 3715 |
| 610 | 20250218 | 090800 | 102500725 | 3680 | 3685 | 3685 | 3665 | 2336 |
| 611 | 20250218 | 090700 | 93911560 | 3685 | 3680 | 3690 | 3680 | 1293 |
| 612 | 20250218 | 090600 | 89147880 | 3680 | 3665 | 3680 | 3665 | 1523 |
| 613 | 20250218 | 090500 | 83561015 | 3670 | 3665 | 3670 | 3665 | 1267 |
| 614 | 20250218 | 090400 | 78911230 | 3670 | 3655 | 3670 | 3650 | 3459 |
| 615 | 20250218 | 090300 | 66274050 | 3655 | 3660 | 3660 | 3650 | 1066 |
| 616 | 20250218 | 090200 | 62375235 | 3650 | 3660 | 3660 | 3650 | 3083 |
| 617 | 20250218 | 090100 | 51104580 | 3655 | 3665 | 3685 | 3655 | 4523 |
| 618 | 20250218 | 090000 | 34521985 | 3685 | 3680 | 3685 | 3660 | 9392 |