30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 192300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 6306 |
| 3 | 20250217 | 192200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20250217 | 192100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20250217 | 192000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20250217 | 191900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20250217 | 191800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20250217 | 191700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20250217 | 191600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20250217 | 191500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20250217 | 191400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20250217 | 191300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20250217 | 191200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20250217 | 191100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20250217 | 191000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20250217 | 190900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20250217 | 190800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20250217 | 190700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20250217 | 190600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20250217 | 190500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20250217 | 190400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20250217 | 190300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20250217 | 190200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20250217 | 190100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20250217 | 190000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20250217 | 185900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20250217 | 185800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20250217 | 185700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20250217 | 185600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20250217 | 185500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20250217 | 185400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20250217 | 185300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 6306 |
| 33 | 20250217 | 185200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20250217 | 185100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20250217 | 185000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20250217 | 184900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20250217 | 184800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20250217 | 184700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20250217 | 184600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20250217 | 184500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20250217 | 184400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20250217 | 184300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20250217 | 184200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20250217 | 184100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20250217 | 184000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20250217 | 183900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20250217 | 183800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20250217 | 183700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20250217 | 183600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20250217 | 183500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20250217 | 183400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20250217 | 183300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20250217 | 183200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20250217 | 183100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20250217 | 183000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20250217 | 182900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20250217 | 182800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20250217 | 182700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20250217 | 182600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20250217 | 182500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20250217 | 182400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20250217 | 182300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 6306 |
| 63 | 20250217 | 182200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20250217 | 182100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20250217 | 182000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20250217 | 181900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20250217 | 181800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20250217 | 181700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20250217 | 181600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20250217 | 181500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20250217 | 181400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20250217 | 181300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20250217 | 181200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20250217 | 181100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20250217 | 181000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20250217 | 180900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20250217 | 180800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20250217 | 180700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20250217 | 180600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20250217 | 180500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20250217 | 180400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20250217 | 180300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20250217 | 180200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20250217 | 180100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20250217 | 180000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20250217 | 175900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20250217 | 175800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20250217 | 175700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20250217 | 175600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20250217 | 175500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20250217 | 175400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20250217 | 175300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 6306 |
| 93 | 20250217 | 175200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20250217 | 175100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20250217 | 175000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20250217 | 174900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20250217 | 174800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20250217 | 174700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20250217 | 174600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20250217 | 174500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20250217 | 174400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20250217 | 174300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20250217 | 174200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20250217 | 174100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20250217 | 174000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20250217 | 173900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20250217 | 173800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20250217 | 173700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20250217 | 173600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20250217 | 173500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20250217 | 173400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20250217 | 173300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20250217 | 173200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20250217 | 173100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20250217 | 173000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20250217 | 172900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20250217 | 172800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20250217 | 172700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20250217 | 172600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20250217 | 172500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20250217 | 172400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20250217 | 172300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 6306 |
| 123 | 20250217 | 172200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20250217 | 172100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20250217 | 172000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20250217 | 171900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20250217 | 171800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20250217 | 171700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20250217 | 171600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20250217 | 171500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20250217 | 171400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20250217 | 171300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20250217 | 171200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20250217 | 171100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20250217 | 171000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20250217 | 170900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20250217 | 170800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20250217 | 170700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20250217 | 170600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20250217 | 170500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20250217 | 170400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20250217 | 170300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20250217 | 170200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20250217 | 170100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20250217 | 170000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20250217 | 165900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20250217 | 165800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20250217 | 165700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20250217 | 165600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20250217 | 165500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20250217 | 165400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20250217 | 165300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 6306 |
| 153 | 20250217 | 165200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20250217 | 165100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20250217 | 165000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20250217 | 164900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20250217 | 164800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20250217 | 164700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20250217 | 164600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20250217 | 164500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20250217 | 164400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20250217 | 164300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20250217 | 164200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20250217 | 164100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20250217 | 164000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20250217 | 163900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20250217 | 163800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20250217 | 163700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20250217 | 163600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20250217 | 163500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20250217 | 163400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20250217 | 163300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20250217 | 163200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20250217 | 163100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20250217 | 163000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20250217 | 162900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20250217 | 162800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20250217 | 162700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20250217 | 162600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20250217 | 162500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20250217 | 162400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20250217 | 162300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 6306 |
| 183 | 20250217 | 162200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20250217 | 162100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20250217 | 162000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20250217 | 161900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20250217 | 161800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20250217 | 161700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20250217 | 161600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20250217 | 161500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20250217 | 161400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20250217 | 161300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20250217 | 161200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20250217 | 161100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20250217 | 161000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20250217 | 160900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 197 | 20250217 | 160800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 198 | 20250217 | 160700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 199 | 20250217 | 160600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 200 | 20250217 | 160500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 201 | 20250217 | 160400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 202 | 20250217 | 160300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 203 | 20250217 | 160200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 204 | 20250217 | 160100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 205 | 20250217 | 160000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 206 | 20250217 | 155900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20250217 | 155800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 208 | 20250217 | 155700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 209 | 20250217 | 155600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 210 | 20250217 | 155500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 211 | 20250217 | 155400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 212 | 20250217 | 155300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 6306 |
| 213 | 20250217 | 155200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 214 | 20250217 | 155100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 215 | 20250217 | 155000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 216 | 20250217 | 154900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 217 | 20250217 | 154800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 218 | 20250217 | 154700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 219 | 20250217 | 154600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 220 | 20250217 | 154500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 221 | 20250217 | 154400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 222 | 20250217 | 154300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 223 | 20250217 | 154200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 224 | 20250217 | 154100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 225 | 20250217 | 154000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 226 | 20250217 | 153900 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 227 | 20250217 | 153800 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 228 | 20250217 | 153700 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 229 | 20250217 | 153600 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 230 | 20250217 | 153500 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 231 | 20250217 | 153400 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 232 | 20250217 | 153300 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 233 | 20250217 | 153200 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 234 | 20250217 | 153100 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 235 | 20250217 | 153000 | 1432332690 | 4180 | 4180 | 4180 | 4180 | 6306 |
| 236 | 20250217 | 152900 | 1405973610 | 4180 | 4180 | 4180 | 4180 | 0 |
| 237 | 20250217 | 152800 | 1405973610 | 4180 | 4180 | 4180 | 4180 | 0 |
| 238 | 20250217 | 152700 | 1405973610 | 4180 | 4180 | 4180 | 4180 | 0 |
| 239 | 20250217 | 152600 | 1405973610 | 4180 | 4180 | 4180 | 4180 | 0 |
| 240 | 20250217 | 152500 | 1405973610 | 4180 | 4180 | 4180 | 4180 | 0 |
| 241 | 20250217 | 152400 | 1405973610 | 4180 | 4180 | 4180 | 4180 | 0 |
| 242 | 20250217 | 152300 | 1405973610 | 4180 | 4180 | 4180 | 4180 | 0 |
| 243 | 20250217 | 152200 | 1405973610 | 4180 | 4180 | 4180 | 4180 | 0 |
| 244 | 20250217 | 152100 | 1405973610 | 4180 | 4180 | 4180 | 4180 | 0 |
| 245 | 20250217 | 152000 | 1405973610 | 4180 | 4180 | 4180 | 4180 | 0 |
| 246 | 20250217 | 151900 | 1405973610 | 4180 | 4180 | 4180 | 4175 | 434 |
| 247 | 20250217 | 151800 | 1404159990 | 4180 | 4175 | 4180 | 4175 | 1100 |
| 248 | 20250217 | 151700 | 1399567465 | 4175 | 4180 | 4180 | 4175 | 111 |
| 249 | 20250217 | 151600 | 1399103490 | 4175 | 4175 | 4175 | 4170 | 346 |
| 250 | 20250217 | 151500 | 1397659040 | 4175 | 4180 | 4180 | 4175 | 406 |
| 251 | 20250217 | 151400 | 1395963270 | 4180 | 4180 | 4180 | 4175 | 909 |
| 252 | 20250217 | 151300 | 1392165415 | 4180 | 4180 | 4185 | 4180 | 397 |
| 253 | 20250217 | 151200 | 1390505195 | 4180 | 4175 | 4180 | 4175 | 3151 |
| 254 | 20250217 | 151100 | 1377340815 | 4175 | 4170 | 4175 | 4170 | 115 |
| 255 | 20250217 | 151000 | 1376861250 | 4170 | 4170 | 4175 | 4170 | 616 |
| 256 | 20250217 | 150900 | 1374292515 | 4170 | 4170 | 4170 | 4170 | 1664 |
| 257 | 20250217 | 150800 | 1367353635 | 4170 | 4175 | 4175 | 4170 | 1842 |
| 258 | 20250217 | 150700 | 1359671310 | 4175 | 4170 | 4175 | 4170 | 235 |
| 259 | 20250217 | 150600 | 1358691345 | 4175 | 4170 | 4175 | 4170 | 134 |
| 260 | 20250217 | 150500 | 1358132510 | 4175 | 4175 | 4175 | 4170 | 133 |
| 261 | 20250217 | 150400 | 1357577500 | 4175 | 4170 | 4175 | 4170 | 359 |
| 262 | 20250217 | 150300 | 1356078825 | 4175 | 4170 | 4175 | 4170 | 569 |
| 263 | 20250217 | 150200 | 1353706020 | 4170 | 4170 | 4170 | 4170 | 604 |
| 264 | 20250217 | 150100 | 1351187340 | 4170 | 4165 | 4170 | 4165 | 6691 |
| 265 | 20250217 | 150000 | 1323312650 | 4160 | 4160 | 4160 | 4160 | 602 |
| 266 | 20250217 | 145900 | 1320808330 | 4160 | 4165 | 4165 | 4160 | 5395 |
| 267 | 20250217 | 145800 | 1298364380 | 4165 | 4165 | 4165 | 4165 | 80 |
| 268 | 20250217 | 145700 | 1298031180 | 4165 | 4165 | 4165 | 4160 | 1356 |
| 269 | 20250217 | 145600 | 1292388675 | 4165 | 4165 | 4165 | 4165 | 17 |
| 270 | 20250217 | 145500 | 1292317870 | 4165 | 4165 | 4165 | 4160 | 46 |
| 271 | 20250217 | 145400 | 1292126285 | 4160 | 4165 | 4165 | 4160 | 1002 |
| 272 | 20250217 | 145300 | 1287957955 | 4170 | 4170 | 4170 | 4170 | 0 |
| 273 | 20250217 | 145200 | 1287957955 | 4170 | 4170 | 4170 | 4170 | 208 |
| 274 | 20250217 | 145100 | 1287090595 | 4170 | 4165 | 4170 | 4165 | 3 |
| 275 | 20250217 | 145000 | 1287078090 | 4160 | 4170 | 4170 | 4160 | 102 |
| 276 | 20250217 | 144900 | 1286653750 | 4160 | 4160 | 4165 | 4160 | 5395 |
| 277 | 20250217 | 144800 | 1264208330 | 4165 | 4165 | 4165 | 4165 | 1201 |
| 278 | 20250217 | 144700 | 1259206165 | 4165 | 4165 | 4170 | 4165 | 1664 |
| 279 | 20250217 | 144600 | 1252275590 | 4165 | 4170 | 4170 | 4165 | 539 |
| 280 | 20250217 | 144500 | 1250030520 | 4170 | 4165 | 4170 | 4165 | 1403 |
| 281 | 20250217 | 144400 | 1244187010 | 4170 | 4170 | 4170 | 4165 | 620 |
| 282 | 20250217 | 144300 | 1241604610 | 4170 | 4170 | 4170 | 4165 | 113 |
| 283 | 20250217 | 144200 | 1241133405 | 4165 | 4175 | 4175 | 4165 | 1688 |
| 284 | 20250217 | 144100 | 1234099460 | 4175 | 4170 | 4175 | 4170 | 4 |
| 285 | 20250217 | 144000 | 1234082765 | 4170 | 4170 | 4170 | 4170 | 499 |
| 286 | 20250217 | 143900 | 1232001935 | 4170 | 4170 | 4175 | 4170 | 130 |
| 287 | 20250217 | 143800 | 1231459240 | 4170 | 4170 | 4175 | 4170 | 35 |
| 288 | 20250217 | 143700 | 1231313270 | 4175 | 4170 | 4175 | 4170 | 944 |
| 289 | 20250217 | 143600 | 1227376625 | 4165 | 4165 | 4165 | 4165 | 1 |
| 290 | 20250217 | 143500 | 1227372460 | 4170 | 4170 | 4175 | 4170 | 1240 |
| 291 | 20250217 | 143400 | 1222201655 | 4175 | 4170 | 4175 | 4170 | 147 |
| 292 | 20250217 | 143300 | 1221588290 | 4175 | 4170 | 4175 | 4170 | 284 |
| 293 | 20250217 | 143200 | 1220403995 | 4170 | 4165 | 4170 | 4165 | 773 |
| 294 | 20250217 | 143100 | 1217184435 | 4170 | 4170 | 4170 | 4170 | 8 |
| 295 | 20250217 | 143000 | 1217151075 | 4170 | 4170 | 4170 | 4170 | 23 |
| 296 | 20250217 | 142900 | 1217055165 | 4165 | 4175 | 4175 | 4165 | 1655 |
| 297 | 20250217 | 142800 | 1210158805 | 4170 | 4175 | 4175 | 4170 | 8 |
| 298 | 20250217 | 142700 | 1210125430 | 4170 | 4170 | 4170 | 4170 | 1002 |
| 299 | 20250217 | 142600 | 1205947090 | 4170 | 4175 | 4175 | 4170 | 199 |
| 300 | 20250217 | 142500 | 1205116760 | 4170 | 4170 | 4170 | 4170 | 501 |
| 301 | 20250217 | 142400 | 1203027590 | 4175 | 4175 | 4175 | 4175 | 100 |
| 302 | 20250217 | 142300 | 1202610090 | 4170 | 4170 | 4170 | 4170 | 1 |
| 303 | 20250217 | 142200 | 1202605920 | 4175 | 4170 | 4175 | 4170 | 102 |
| 304 | 20250217 | 142100 | 1202180080 | 4175 | 4175 | 4175 | 4175 | 23 |
| 305 | 20250217 | 142000 | 1202084055 | 4170 | 4170 | 4170 | 4170 | 2685 |
| 306 | 20250217 | 141900 | 1190887605 | 4175 | 4175 | 4175 | 4175 | 320 |
| 307 | 20250217 | 141800 | 1189551605 | 4170 | 4170 | 4170 | 4170 | 1001 |
| 308 | 20250217 | 141700 | 1185377435 | 4175 | 4170 | 4175 | 4170 | 649 |
| 309 | 20250217 | 141600 | 1182671100 | 4165 | 4170 | 4170 | 4165 | 84 |
| 310 | 20250217 | 141500 | 1182320840 | 4170 | 4160 | 4170 | 4160 | 549 |
| 311 | 20250217 | 141400 | 1180034210 | 4160 | 4165 | 4165 | 4160 | 537 |
| 312 | 20250217 | 141300 | 1177800040 | 4165 | 4165 | 4170 | 4165 | 24 |
| 313 | 20250217 | 141200 | 1177700030 | 4170 | 4170 | 4170 | 4170 | 3 |
| 314 | 20250217 | 141100 | 1177687520 | 4160 | 4165 | 4170 | 4160 | 63 |
| 315 | 20250217 | 141000 | 1177425325 | 4170 | 4170 | 4170 | 4170 | 10 |
| 316 | 20250217 | 140900 | 1177383625 | 4170 | 4165 | 4170 | 4160 | 10 |
| 317 | 20250217 | 140800 | 1177341940 | 4170 | 4170 | 4170 | 4170 | 20 |
| 318 | 20250217 | 140700 | 1177258540 | 4170 | 4165 | 4170 | 4165 | 657 |
| 319 | 20250217 | 140600 | 1174521885 | 4165 | 4160 | 4165 | 4160 | 101 |
| 320 | 20250217 | 140500 | 1174101225 | 4165 | 4165 | 4165 | 4165 | 3 |
| 321 | 20250217 | 140400 | 1174088730 | 4155 | 4160 | 4160 | 4155 | 139 |
| 322 | 20250217 | 140300 | 1173511180 | 4155 | 4165 | 4165 | 4155 | 1901 |
| 323 | 20250217 | 140200 | 1165607915 | 4160 | 4165 | 4165 | 4160 | 190 |
| 324 | 20250217 | 140100 | 1164817500 | 4160 | 4165 | 4165 | 4160 | 2 |
| 325 | 20250217 | 140000 | 1164809175 | 4165 | 4160 | 4165 | 4160 | 7 |
| 326 | 20250217 | 135900 | 1164780040 | 4160 | 4160 | 4160 | 4160 | 21 |
| 327 | 20250217 | 135800 | 1164692680 | 4165 | 4165 | 4165 | 4155 | 36 |
| 328 | 20250217 | 135700 | 1164542970 | 4155 | 4165 | 4165 | 4155 | 17 |
| 329 | 20250217 | 135600 | 1164472315 | 4165 | 4165 | 4165 | 4165 | 4 |
| 330 | 20250217 | 135500 | 1164455655 | 4160 | 4165 | 4165 | 4160 | 1203 |
| 331 | 20250217 | 135400 | 1159451160 | 4155 | 4165 | 4165 | 4155 | 6040 |
| 332 | 20250217 | 135300 | 1134344325 | 4160 | 4165 | 4165 | 4160 | 259 |
| 333 | 20250217 | 135200 | 1133266780 | 4165 | 4165 | 4165 | 4165 | 21 |
| 334 | 20250217 | 135100 | 1133179315 | 4170 | 4170 | 4170 | 4170 | 10 |
| 335 | 20250217 | 135000 | 1133137615 | 4170 | 4170 | 4170 | 4170 | 0 |
| 336 | 20250217 | 134900 | 1133137615 | 4170 | 4170 | 4170 | 4170 | 26 |
| 337 | 20250217 | 134800 | 1133029195 | 4170 | 4165 | 4170 | 4165 | 700 |
| 338 | 20250217 | 134700 | 1130110200 | 4170 | 4170 | 4170 | 4170 | 274 |
| 339 | 20250217 | 134600 | 1128967620 | 4170 | 4165 | 4170 | 4165 | 306 |
| 340 | 20250217 | 134500 | 1127693115 | 4165 | 4165 | 4165 | 4165 | 1 |
| 341 | 20250217 | 134400 | 1127688950 | 4170 | 4170 | 4170 | 4170 | 303 |
| 342 | 20250217 | 134300 | 1126425440 | 4170 | 4170 | 4170 | 4160 | 4095 |
| 343 | 20250217 | 134200 | 1109369350 | 4165 | 4165 | 4165 | 4165 | 1 |
| 344 | 20250217 | 134100 | 1109365185 | 4170 | 4165 | 4170 | 4165 | 1040 |
| 345 | 20250217 | 134000 | 1105031385 | 4170 | 4170 | 4170 | 4170 | 228 |
| 346 | 20250217 | 133900 | 1104080625 | 4170 | 4170 | 4170 | 4170 | 299 |
| 347 | 20250217 | 133800 | 1102833795 | 4165 | 4170 | 4170 | 4165 | 275 |
| 348 | 20250217 | 133700 | 1101687055 | 4170 | 4170 | 4175 | 4170 | 2840 |
| 349 | 20250217 | 133600 | 1089839235 | 4170 | 4170 | 4170 | 4170 | 15 |
| 350 | 20250217 | 133500 | 1089776685 | 4170 | 4170 | 4170 | 4170 | 601 |
| 351 | 20250217 | 133400 | 1087270515 | 4175 | 4175 | 4175 | 4175 | 5 |
| 352 | 20250217 | 133300 | 1087249640 | 4175 | 4175 | 4175 | 4175 | 505 |
| 353 | 20250217 | 133200 | 1085141265 | 4175 | 4175 | 4175 | 4175 | 0 |
| 354 | 20250217 | 133100 | 1085141265 | 4175 | 4170 | 4175 | 4170 | 34 |
| 355 | 20250217 | 133000 | 1084999320 | 4175 | 4175 | 4175 | 4175 | 2 |
| 356 | 20250217 | 132900 | 1084990970 | 4175 | 4175 | 4175 | 4175 | 311 |
| 357 | 20250217 | 132800 | 1083692545 | 4175 | 4175 | 4175 | 4170 | 23 |
| 358 | 20250217 | 132700 | 1083596525 | 4175 | 4175 | 4175 | 4175 | 50 |
| 359 | 20250217 | 132600 | 1083387775 | 4175 | 4175 | 4175 | 4175 | 965 |
| 360 | 20250217 | 132500 | 1079358900 | 4170 | 4170 | 4170 | 4170 | 22 |
| 361 | 20250217 | 132400 | 1079267160 | 4170 | 4165 | 4170 | 4165 | 16 |
| 362 | 20250217 | 132300 | 1079200445 | 4170 | 4170 | 4170 | 4170 | 112 |
| 363 | 20250217 | 132200 | 1078733405 | 4165 | 4165 | 4165 | 4165 | 245 |
| 364 | 20250217 | 132100 | 1077712980 | 4165 | 4165 | 4170 | 4165 | 381 |
| 365 | 20250217 | 132000 | 1076124860 | 4170 | 4170 | 4170 | 4170 | 5 |
| 366 | 20250217 | 131900 | 1076104010 | 4170 | 4170 | 4170 | 4170 | 100 |
| 367 | 20250217 | 131800 | 1075687010 | 4170 | 4170 | 4170 | 4170 | 0 |
| 368 | 20250217 | 131700 | 1075687010 | 4170 | 4165 | 4170 | 4165 | 154 |
| 369 | 20250217 | 131600 | 1075045335 | 4170 | 4165 | 4170 | 4165 | 507 |
| 370 | 20250217 | 131500 | 1072933645 | 4170 | 4170 | 4170 | 4170 | 2 |
| 371 | 20250217 | 131400 | 1072925305 | 4165 | 4170 | 4170 | 4165 | 11 |
| 372 | 20250217 | 131300 | 1072879440 | 4170 | 4170 | 4170 | 4170 | 34 |
| 373 | 20250217 | 131200 | 1072737660 | 4170 | 4170 | 4170 | 4170 | 0 |
| 374 | 20250217 | 131100 | 1072737660 | 4170 | 4170 | 4170 | 4170 | 7 |
| 375 | 20250217 | 131000 | 1072708470 | 4170 | 4170 | 4170 | 4170 | 242 |
| 376 | 20250217 | 130900 | 1071699330 | 4170 | 4170 | 4170 | 4170 | 23 |
| 377 | 20250217 | 130800 | 1071603420 | 4170 | 4170 | 4170 | 4170 | 787 |
| 378 | 20250217 | 130700 | 1068321630 | 4170 | 4175 | 4175 | 4170 | 41 |
| 379 | 20250217 | 130600 | 1068150480 | 4175 | 4175 | 4175 | 4175 | 186 |
| 380 | 20250217 | 130500 | 1067373930 | 4175 | 4170 | 4175 | 4170 | 17 |
| 381 | 20250217 | 130400 | 1067303030 | 4170 | 4170 | 4170 | 4170 | 309 |
| 382 | 20250217 | 130300 | 1066014500 | 4170 | 4175 | 4175 | 4170 | 167 |
| 383 | 20250217 | 130200 | 1065317850 | 4170 | 4175 | 4175 | 4170 | 521 |
| 384 | 20250217 | 130100 | 1063142680 | 4175 | 4170 | 4175 | 4170 | 10 |
| 385 | 20250217 | 130000 | 1063100975 | 4165 | 4170 | 4170 | 4165 | 2153 |
| 386 | 20250217 | 125900 | 1054122970 | 4170 | 4160 | 4170 | 4160 | 944 |
| 387 | 20250217 | 125800 | 1050192735 | 4165 | 4165 | 4165 | 4165 | 101 |
| 388 | 20250217 | 125700 | 1049772070 | 4165 | 4160 | 4165 | 4160 | 3 |
| 389 | 20250217 | 125600 | 1049759580 | 4165 | 4165 | 4165 | 4165 | 108 |
| 390 | 20250217 | 125500 | 1049309760 | 4160 | 4160 | 4160 | 4160 | 1 |
| 391 | 20250217 | 125400 | 1049305600 | 4165 | 4165 | 4165 | 4160 | 84 |
| 392 | 20250217 | 125300 | 1048955760 | 4160 | 4165 | 4165 | 4160 | 106 |
| 393 | 20250217 | 125200 | 1048514275 | 4165 | 4165 | 4165 | 4165 | 8 |
| 394 | 20250217 | 125100 | 1048480955 | 4165 | 4165 | 4165 | 4165 | 103 |
| 395 | 20250217 | 125000 | 1048051960 | 4165 | 4155 | 4165 | 4155 | 2604 |
| 396 | 20250217 | 124900 | 1037219790 | 4160 | 4160 | 4160 | 4160 | 1021 |
| 397 | 20250217 | 124800 | 1032972430 | 4155 | 4160 | 4160 | 4155 | 614 |
| 398 | 20250217 | 124700 | 1030418205 | 4155 | 4160 | 4160 | 4155 | 40 |
| 399 | 20250217 | 124600 | 1030251955 | 4160 | 4150 | 4160 | 4150 | 3028 |
| 400 | 20250217 | 124500 | 1017667585 | 4145 | 4145 | 4145 | 4145 | 445 |
| 401 | 20250217 | 124400 | 1015823060 | 4145 | 4150 | 4150 | 4145 | 610 |
| 402 | 20250217 | 124300 | 1013291585 | 4150 | 4150 | 4150 | 4150 | 0 |
| 403 | 20250217 | 124200 | 1013291585 | 4150 | 4150 | 4150 | 4150 | 100 |
| 404 | 20250217 | 124100 | 1012876585 | 4150 | 4150 | 4150 | 4150 | 102 |
| 405 | 20250217 | 124000 | 1012453285 | 4150 | 4150 | 4150 | 4150 | 1 |
| 406 | 20250217 | 123900 | 1012449135 | 4155 | 4150 | 4155 | 4150 | 14 |
| 407 | 20250217 | 123800 | 1012390975 | 4155 | 4150 | 4155 | 4150 | 6 |
| 408 | 20250217 | 123700 | 1012366070 | 4150 | 4150 | 4150 | 4150 | 70 |
| 409 | 20250217 | 123600 | 1012075570 | 4150 | 4140 | 4150 | 4140 | 3268 |
| 410 | 20250217 | 123500 | 998534235 | 4145 | 4140 | 4145 | 4140 | 1535 |
| 411 | 20250217 | 123400 | 992179285 | 4145 | 4145 | 4145 | 4145 | 3087 |
| 412 | 20250217 | 123300 | 979383670 | 4145 | 4145 | 4145 | 4145 | 648 |
| 413 | 20250217 | 123200 | 976697710 | 4145 | 4145 | 4145 | 4145 | 1 |
| 414 | 20250217 | 123100 | 976693565 | 4140 | 4140 | 4140 | 4140 | 249 |
| 415 | 20250217 | 123000 | 975662705 | 4140 | 4145 | 4145 | 4140 | 2343 |
| 416 | 20250217 | 122900 | 965958970 | 4145 | 4150 | 4150 | 4145 | 262 |
| 417 | 20250217 | 122800 | 964872940 | 4150 | 4145 | 4150 | 4145 | 406 |
| 418 | 20250217 | 122700 | 963190045 | 4145 | 4145 | 4145 | 4145 | 114 |
| 419 | 20250217 | 122600 | 962717515 | 4150 | 4150 | 4150 | 4145 | 258 |
| 420 | 20250217 | 122500 | 961647955 | 4150 | 4150 | 4150 | 4150 | 82 |
| 421 | 20250217 | 122400 | 961307655 | 4150 | 4145 | 4150 | 4145 | 111 |
| 422 | 20250217 | 122300 | 960847555 | 4145 | 4150 | 4150 | 4145 | 3000 |
| 423 | 20250217 | 122200 | 948412500 | 4145 | 4145 | 4145 | 4145 | 50 |
| 424 | 20250217 | 122100 | 948205250 | 4150 | 4155 | 4155 | 4150 | 1128 |
| 425 | 20250217 | 122000 | 943523785 | 4155 | 4155 | 4155 | 4155 | 500 |
| 426 | 20250217 | 121900 | 941446285 | 4150 | 4150 | 4150 | 4150 | 1 |
| 427 | 20250217 | 121800 | 941442135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 428 | 20250217 | 121700 | 941442135 | 4145 | 4145 | 4145 | 4145 | 300 |
| 429 | 20250217 | 121600 | 940198635 | 4145 | 4150 | 4150 | 4145 | 1533 |
| 430 | 20250217 | 121500 | 933837585 | 4155 | 4155 | 4155 | 4155 | 304 |
| 431 | 20250217 | 121400 | 932574465 | 4155 | 4155 | 4155 | 4155 | 8 |
| 432 | 20250217 | 121300 | 932541225 | 4155 | 4155 | 4155 | 4155 | 17 |
| 433 | 20250217 | 121200 | 932470590 | 4155 | 4155 | 4155 | 4155 | 209 |
| 434 | 20250217 | 121100 | 931602195 | 4155 | 4150 | 4155 | 4150 | 451 |
| 435 | 20250217 | 121000 | 929729545 | 4150 | 4155 | 4155 | 4150 | 510 |
| 436 | 20250217 | 120900 | 927612995 | 4155 | 4155 | 4155 | 4150 | 169 |
| 437 | 20250217 | 120800 | 926911305 | 4155 | 4155 | 4155 | 4155 | 1351 |
| 438 | 20250217 | 120700 | 921297900 | 4155 | 4155 | 4155 | 4155 | 144 |
| 439 | 20250217 | 120600 | 920699580 | 4150 | 4155 | 4155 | 4150 | 57 |
| 440 | 20250217 | 120500 | 920462860 | 4155 | 4150 | 4155 | 4150 | 15 |
| 441 | 20250217 | 120400 | 920400585 | 4150 | 4155 | 4155 | 4150 | 162 |
| 442 | 20250217 | 120300 | 919727480 | 4150 | 4155 | 4155 | 4150 | 9 |
| 443 | 20250217 | 120200 | 919690110 | 4155 | 4150 | 4155 | 4150 | 301 |
| 444 | 20250217 | 120100 | 918439460 | 4155 | 4150 | 4155 | 4150 | 131 |
| 445 | 20250217 | 120000 | 917895805 | 4150 | 4150 | 4150 | 4150 | 65 |
| 446 | 20250217 | 115900 | 917626055 | 4145 | 4145 | 4145 | 4145 | 16 |
| 447 | 20250217 | 115800 | 917559735 | 4145 | 4145 | 4145 | 4145 | 0 |
| 448 | 20250217 | 115700 | 917559735 | 4145 | 4150 | 4150 | 4145 | 182 |
| 449 | 20250217 | 115600 | 916805190 | 4145 | 4145 | 4145 | 4145 | 343 |
| 450 | 20250217 | 115500 | 915383455 | 4145 | 4145 | 4145 | 4145 | 546 |
| 451 | 20250217 | 115400 | 913120285 | 4155 | 4155 | 4155 | 4155 | 0 |
| 452 | 20250217 | 115300 | 913120285 | 4155 | 4155 | 4155 | 4155 | 0 |
| 453 | 20250217 | 115200 | 913120285 | 4155 | 4150 | 4155 | 4140 | 204 |
| 454 | 20250217 | 115100 | 912275655 | 4150 | 4150 | 4150 | 4150 | 1 |
| 455 | 20250217 | 115000 | 912271505 | 4135 | 4135 | 4135 | 4135 | 4 |
| 456 | 20250217 | 114900 | 912254965 | 4135 | 4150 | 4150 | 4135 | 982 |
| 457 | 20250217 | 114800 | 908191045 | 4155 | 4150 | 4155 | 4150 | 24 |
| 458 | 20250217 | 114700 | 908091435 | 4155 | 4155 | 4155 | 4155 | 0 |
| 459 | 20250217 | 114600 | 908091435 | 4155 | 4155 | 4155 | 4155 | 2 |
| 460 | 20250217 | 114500 | 908083125 | 4150 | 4150 | 4150 | 4150 | 0 |
| 461 | 20250217 | 114400 | 908083125 | 4150 | 4150 | 4150 | 4150 | 241 |
| 462 | 20250217 | 114300 | 907082975 | 4155 | 4150 | 4155 | 4150 | 248 |
| 463 | 20250217 | 114200 | 906052570 | 4150 | 4150 | 4150 | 4150 | 2 |
| 464 | 20250217 | 114100 | 906044270 | 4155 | 4155 | 4155 | 4150 | 24 |
| 465 | 20250217 | 114000 | 905944555 | 4155 | 4155 | 4155 | 4155 | 30 |
| 466 | 20250217 | 113900 | 905819905 | 4155 | 4155 | 4155 | 4150 | 243 |
| 467 | 20250217 | 113800 | 904811290 | 4155 | 4155 | 4155 | 4155 | 60 |
| 468 | 20250217 | 113700 | 904561990 | 4155 | 4155 | 4155 | 4155 | 790 |
| 469 | 20250217 | 113600 | 901279540 | 4150 | 4145 | 4150 | 4145 | 3755 |
| 470 | 20250217 | 113500 | 885700045 | 4145 | 4140 | 4145 | 4140 | 415 |
| 471 | 20250217 | 113400 | 883981445 | 4135 | 4135 | 4140 | 4135 | 444 |
| 472 | 20250217 | 113300 | 882145480 | 4140 | 4140 | 4140 | 4140 | 210 |
| 473 | 20250217 | 113200 | 881276080 | 4135 | 4140 | 4140 | 4135 | 6 |
| 474 | 20250217 | 113100 | 881251245 | 4140 | 4140 | 4140 | 4135 | 228 |
| 475 | 20250217 | 113000 | 880307425 | 4135 | 4135 | 4135 | 4135 | 0 |
| 476 | 20250217 | 112900 | 880307425 | 4135 | 4140 | 4140 | 4135 | 638 |
| 477 | 20250217 | 112800 | 877669285 | 4140 | 4140 | 4140 | 4135 | 68 |
| 478 | 20250217 | 112700 | 877387815 | 4140 | 4135 | 4140 | 4135 | 28 |
| 479 | 20250217 | 112600 | 877271900 | 4140 | 4140 | 4140 | 4140 | 12 |
| 480 | 20250217 | 112500 | 877222220 | 4140 | 4140 | 4140 | 4140 | 20 |
| 481 | 20250217 | 112400 | 877139420 | 4140 | 4140 | 4140 | 4140 | 270 |
| 482 | 20250217 | 112300 | 876021620 | 4140 | 4140 | 4140 | 4140 | 48 |
| 483 | 20250217 | 112200 | 875822900 | 4140 | 4140 | 4140 | 4140 | 218 |
| 484 | 20250217 | 112100 | 874920380 | 4140 | 4145 | 4145 | 4140 | 938 |
| 485 | 20250217 | 112000 | 871034060 | 4145 | 4140 | 4145 | 4140 | 109 |
| 486 | 20250217 | 111900 | 870582340 | 4140 | 4140 | 4140 | 4140 | 11 |
| 487 | 20250217 | 111800 | 870536800 | 4130 | 4130 | 4130 | 4130 | 31 |
| 488 | 20250217 | 111700 | 870408770 | 4130 | 4140 | 4140 | 4130 | 1870 |
| 489 | 20250217 | 111600 | 862676970 | 4140 | 4140 | 4140 | 4140 | 3 |
| 490 | 20250217 | 111500 | 862664550 | 4135 | 4140 | 4140 | 4135 | 571 |
| 491 | 20250217 | 111400 | 860302215 | 4130 | 4140 | 4140 | 4125 | 76 |
| 492 | 20250217 | 111300 | 859987925 | 4125 | 4135 | 4140 | 4125 | 27 |
| 493 | 20250217 | 111200 | 859876255 | 4140 | 4125 | 4140 | 4120 | 1003 |
| 494 | 20250217 | 111100 | 855743690 | 4140 | 4135 | 4140 | 4125 | 2503 |
| 495 | 20250217 | 111000 | 845415835 | 4140 | 4140 | 4140 | 4135 | 30 |
| 496 | 20250217 | 110900 | 845291680 | 4135 | 4135 | 4135 | 4135 | 150 |
| 497 | 20250217 | 110800 | 844671430 | 4140 | 4135 | 4140 | 4135 | 4 |
| 498 | 20250217 | 110700 | 844654875 | 4130 | 4140 | 4140 | 4130 | 6021 |
| 499 | 20250217 | 110600 | 819780875 | 4130 | 4125 | 4130 | 4125 | 111 |
| 500 | 20250217 | 110500 | 819322995 | 4140 | 4125 | 4140 | 4125 | 2046 |
| 501 | 20250217 | 110400 | 810852645 | 4125 | 4130 | 4130 | 4125 | 100 |
| 502 | 20250217 | 110300 | 810439795 | 4130 | 4135 | 4135 | 4130 | 1500 |
| 503 | 20250217 | 110200 | 804244505 | 4140 | 4140 | 4140 | 4140 | 22 |
| 504 | 20250217 | 110100 | 804153425 | 4125 | 4135 | 4135 | 4125 | 2516 |
| 505 | 20250217 | 110000 | 793753465 | 4135 | 4130 | 4135 | 4125 | 260 |
| 506 | 20250217 | 105900 | 792679800 | 4130 | 4125 | 4130 | 4125 | 709 |
| 507 | 20250217 | 105800 | 789752205 | 4125 | 4125 | 4125 | 4125 | 64 |
| 508 | 20250217 | 105700 | 789488205 | 4130 | 4130 | 4130 | 4130 | 289 |
| 509 | 20250217 | 105600 | 788294635 | 4130 | 4130 | 4130 | 4125 | 272 |
| 510 | 20250217 | 105500 | 787171425 | 4130 | 4120 | 4130 | 4115 | 220 |
| 511 | 20250217 | 105400 | 786265000 | 4125 | 4120 | 4125 | 4120 | 4264 |
| 512 | 20250217 | 105300 | 768681405 | 4120 | 4115 | 4120 | 4110 | 2260 |
| 513 | 20250217 | 105200 | 759391815 | 4120 | 4125 | 4125 | 4120 | 130 |
| 514 | 20250217 | 105100 | 758856205 | 4125 | 4115 | 4125 | 4115 | 76 |
| 515 | 20250217 | 105000 | 758542715 | 4120 | 4120 | 4125 | 4120 | 102 |
| 516 | 20250217 | 104900 | 758122130 | 4120 | 4125 | 4125 | 4120 | 200 |
| 517 | 20250217 | 104800 | 757297630 | 4125 | 4125 | 4125 | 4125 | 1 |
| 518 | 20250217 | 104700 | 757293505 | 4125 | 4125 | 4125 | 4125 | 1228 |
| 519 | 20250217 | 104600 | 752228005 | 4125 | 4115 | 4125 | 4115 | 714 |
| 520 | 20250217 | 104500 | 749289695 | 4110 | 4125 | 4125 | 4110 | 5805 |
| 521 | 20250217 | 104400 | 725425155 | 4125 | 4125 | 4125 | 4120 | 154 |
| 522 | 20250217 | 104300 | 724790405 | 4125 | 4125 | 4125 | 4125 | 171 |
| 523 | 20250217 | 104200 | 724085030 | 4125 | 4125 | 4125 | 4125 | 352 |
| 524 | 20250217 | 104100 | 722633030 | 4125 | 4120 | 4125 | 4110 | 1606 |
| 525 | 20250217 | 104000 | 716026480 | 4125 | 4125 | 4125 | 4125 | 0 |
| 526 | 20250217 | 103900 | 716026480 | 4125 | 4120 | 4125 | 4120 | 40 |
| 527 | 20250217 | 103800 | 715861605 | 4120 | 4120 | 4120 | 4115 | 2222 |
| 528 | 20250217 | 103700 | 706714575 | 4125 | 4125 | 4125 | 4125 | 172 |
| 529 | 20250217 | 103600 | 706005075 | 4125 | 4130 | 4130 | 4125 | 2477 |
| 530 | 20250217 | 103500 | 695775620 | 4130 | 4120 | 4130 | 4120 | 328 |
| 531 | 20250217 | 103400 | 694424230 | 4120 | 4130 | 4130 | 4120 | 129 |
| 532 | 20250217 | 103300 | 693892100 | 4130 | 4130 | 4130 | 4130 | 109 |
| 533 | 20250217 | 103200 | 693441930 | 4120 | 4130 | 4130 | 4120 | 90 |
| 534 | 20250217 | 103100 | 693070320 | 4130 | 4115 | 4130 | 4115 | 376 |
| 535 | 20250217 | 103000 | 691522070 | 4120 | 4125 | 4125 | 4120 | 235 |
| 536 | 20250217 | 102900 | 690553195 | 4125 | 4125 | 4125 | 4125 | 201 |
| 537 | 20250217 | 102800 | 689724070 | 4115 | 4120 | 4120 | 4115 | 700 |
| 538 | 20250217 | 102700 | 686843470 | 4120 | 4120 | 4120 | 4115 | 2144 |
| 539 | 20250217 | 102600 | 678012190 | 4120 | 4120 | 4120 | 4115 | 637 |
| 540 | 20250217 | 102500 | 675389180 | 4115 | 4115 | 4120 | 4115 | 266 |
| 541 | 20250217 | 102400 | 674294560 | 4115 | 4115 | 4115 | 4110 | 1462 |
| 542 | 20250217 | 102300 | 668278875 | 4110 | 4115 | 4115 | 4110 | 960 |
| 543 | 20250217 | 102200 | 664328550 | 4110 | 4115 | 4115 | 4110 | 1683 |
| 544 | 20250217 | 102100 | 657407930 | 4115 | 4115 | 4115 | 4110 | 2602 |
| 545 | 20250217 | 102000 | 646703290 | 4115 | 4115 | 4115 | 4115 | 283 |
| 546 | 20250217 | 101900 | 645538745 | 4115 | 4115 | 4120 | 4115 | 3479 |
| 547 | 20250217 | 101800 | 631222630 | 4115 | 4120 | 4120 | 4115 | 393 |
| 548 | 20250217 | 101700 | 629603970 | 4120 | 4120 | 4120 | 4120 | 420 |
| 549 | 20250217 | 101600 | 627873570 | 4115 | 4120 | 4120 | 4115 | 2345 |
| 550 | 20250217 | 101500 | 618222720 | 4120 | 4120 | 4120 | 4120 | 1116 |
| 551 | 20250217 | 101400 | 613624800 | 4120 | 4125 | 4125 | 4115 | 1703 |
| 552 | 20250217 | 101300 | 606609280 | 4125 | 4125 | 4125 | 4120 | 30 |
| 553 | 20250217 | 101200 | 606485560 | 4125 | 4125 | 4125 | 4115 | 2440 |
| 554 | 20250217 | 101100 | 596433160 | 4120 | 4120 | 4125 | 4120 | 2046 |
| 555 | 20250217 | 101000 | 588003625 | 4120 | 4120 | 4125 | 4115 | 851 |
| 556 | 20250217 | 100900 | 584496320 | 4125 | 4125 | 4125 | 4120 | 754 |
| 557 | 20250217 | 100800 | 581389720 | 4125 | 4125 | 4125 | 4115 | 2966 |
| 558 | 20250217 | 100700 | 569169225 | 4130 | 4125 | 4130 | 4125 | 88 |
| 559 | 20250217 | 100600 | 568806215 | 4130 | 4125 | 4130 | 4120 | 1346 |
| 560 | 20250217 | 100500 | 563254975 | 4130 | 4130 | 4130 | 4125 | 49 |
| 561 | 20250217 | 100400 | 563052645 | 4135 | 4135 | 4135 | 4120 | 118 |
| 562 | 20250217 | 100300 | 562566265 | 4140 | 4140 | 4140 | 4115 | 6582 |
| 563 | 20250217 | 100200 | 535458685 | 4130 | 4135 | 4140 | 4130 | 113 |
| 564 | 20250217 | 100100 | 534991820 | 4140 | 4140 | 4140 | 4140 | 582 |
| 565 | 20250217 | 100000 | 532582340 | 4140 | 4140 | 4140 | 4140 | 1249 |
| 566 | 20250217 | 095900 | 527411480 | 4140 | 4135 | 4140 | 4130 | 3915 |
| 567 | 20250217 | 095800 | 511232750 | 4140 | 4140 | 4140 | 4140 | 342 |
| 568 | 20250217 | 095700 | 509816870 | 4140 | 4130 | 4140 | 4130 | 4867 |
| 569 | 20250217 | 095600 | 489711860 | 4135 | 4130 | 4135 | 4120 | 4276 |
| 570 | 20250217 | 095500 | 472060515 | 4120 | 4130 | 4130 | 4120 | 1252 |
| 571 | 20250217 | 095400 | 466902155 | 4120 | 4125 | 4130 | 4120 | 2668 |
| 572 | 20250217 | 095300 | 455903300 | 4125 | 4125 | 4135 | 4125 | 1811 |
| 573 | 20250217 | 095200 | 448432390 | 4130 | 4130 | 4130 | 4125 | 2291 |
| 574 | 20250217 | 095100 | 438978405 | 4130 | 4125 | 4135 | 4125 | 1109 |
| 575 | 20250217 | 095000 | 434397215 | 4125 | 4130 | 4130 | 4120 | 2518 |
| 576 | 20250217 | 094900 | 424010780 | 4125 | 4130 | 4130 | 4125 | 2248 |
| 577 | 20250217 | 094800 | 414735460 | 4130 | 4130 | 4140 | 4130 | 667 |
| 578 | 20250217 | 094700 | 411980305 | 4130 | 4130 | 4145 | 4130 | 1529 |
| 579 | 20250217 | 094600 | 405665270 | 4135 | 4140 | 4145 | 4135 | 3541 |
| 580 | 20250217 | 094500 | 391020795 | 4150 | 4155 | 4155 | 4150 | 13 |
| 581 | 20250217 | 094400 | 390966830 | 4155 | 4155 | 4155 | 4135 | 6 |
| 582 | 20250217 | 094300 | 390941920 | 4155 | 4140 | 4155 | 4135 | 5197 |
| 583 | 20250217 | 094200 | 369429740 | 4140 | 4135 | 4140 | 4135 | 1122 |
| 584 | 20250217 | 094100 | 364790215 | 4135 | 4140 | 4140 | 4135 | 1311 |
| 585 | 20250217 | 094000 | 359364340 | 4145 | 4145 | 4145 | 4140 | 1663 |
| 586 | 20250217 | 093900 | 352479205 | 4145 | 4155 | 4155 | 4145 | 97 |
| 587 | 20250217 | 093800 | 352076520 | 4155 | 4145 | 4155 | 4145 | 71 |
| 588 | 20250217 | 093700 | 351781715 | 4145 | 4145 | 4145 | 4145 | 408 |
| 589 | 20250217 | 093600 | 350090555 | 4145 | 4150 | 4150 | 4145 | 205 |
| 590 | 20250217 | 093500 | 349240820 | 4155 | 4140 | 4155 | 4140 | 1338 |
| 591 | 20250217 | 093400 | 343696305 | 4145 | 4145 | 4145 | 4135 | 1236 |
| 592 | 20250217 | 093300 | 338578530 | 4140 | 4140 | 4145 | 4140 | 1104 |
| 593 | 20250217 | 093200 | 334007950 | 4140 | 4145 | 4150 | 4140 | 1533 |
| 594 | 20250217 | 093100 | 327652105 | 4140 | 4145 | 4145 | 4140 | 5380 |
| 595 | 20250217 | 093000 | 305372530 | 4145 | 4145 | 4150 | 4140 | 1220 |
| 596 | 20250217 | 092900 | 300316975 | 4145 | 4145 | 4150 | 4145 | 1399 |
| 597 | 20250217 | 092800 | 294517590 | 4150 | 4150 | 4150 | 4150 | 257 |
| 598 | 20250217 | 092700 | 293451040 | 4155 | 4160 | 4160 | 4155 | 1322 |
| 599 | 20250217 | 092600 | 287956100 | 4155 | 4155 | 4160 | 4155 | 2139 |
| 600 | 20250217 | 092500 | 279059705 | 4155 | 4150 | 4155 | 4145 | 5857 |
| 601 | 20250217 | 092400 | 254768160 | 4155 | 4150 | 4155 | 4145 | 1387 |
| 602 | 20250217 | 092300 | 249011040 | 4160 | 4160 | 4160 | 4150 | 1120 |
| 603 | 20250217 | 092200 | 244356890 | 4165 | 4150 | 4165 | 4145 | 216 |
| 604 | 20250217 | 092100 | 243460145 | 4160 | 4160 | 4160 | 4145 | 529 |
| 605 | 20250217 | 092000 | 241259620 | 4160 | 4150 | 4160 | 4145 | 2123 |
| 606 | 20250217 | 091900 | 232452400 | 4160 | 4160 | 4160 | 4155 | 1213 |
| 607 | 20250217 | 091800 | 227412275 | 4170 | 4175 | 4175 | 4150 | 6342 |
| 608 | 20250217 | 091700 | 201059840 | 4170 | 4170 | 4180 | 4170 | 630 |
| 609 | 20250217 | 091600 | 198429110 | 4170 | 4170 | 4175 | 4165 | 3025 |
| 610 | 20250217 | 091500 | 185819790 | 4170 | 4165 | 4170 | 4155 | 811 |
| 611 | 20250217 | 091400 | 182442965 | 4165 | 4165 | 4165 | 4155 | 389 |
| 612 | 20250217 | 091300 | 180825510 | 4165 | 4160 | 4170 | 4160 | 125 |
| 613 | 20250217 | 091200 | 180305365 | 4160 | 4155 | 4175 | 4150 | 634 |
| 614 | 20250217 | 091100 | 177668315 | 4155 | 4160 | 4160 | 4150 | 1730 |
| 615 | 20250217 | 091000 | 170487675 | 4155 | 4175 | 4175 | 4155 | 4241 |
| 616 | 20250217 | 090900 | 152854050 | 4160 | 4180 | 4180 | 4160 | 1418 |
| 617 | 20250217 | 090800 | 146941900 | 4180 | 4180 | 4190 | 4180 | 381 |
| 618 | 20250217 | 090700 | 145347320 | 4180 | 4185 | 4190 | 4180 | 388 |
| 619 | 20250217 | 090600 | 143722320 | 4190 | 4175 | 4195 | 4175 | 3557 |
| 620 | 20250217 | 090500 | 128824055 | 4175 | 4175 | 4185 | 4175 | 1063 |
| 621 | 20250217 | 090400 | 124380920 | 4180 | 4175 | 4185 | 4145 | 3678 |
| 622 | 20250217 | 090300 | 109086005 | 4175 | 4175 | 4185 | 4160 | 1085 |
| 623 | 20250217 | 090200 | 104554695 | 4155 | 4175 | 4175 | 4155 | 3078 |
| 624 | 20250217 | 090100 | 91738995 | 4160 | 4165 | 4165 | 4135 | 11565 |
| 625 | 20250217 | 090000 | 43753980 | 4160 | 4145 | 4165 | 4145 | 9369 |