33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 202200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 4592 |
| 3 | 20250217 | 202100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20250217 | 202000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20250217 | 201900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20250217 | 201800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20250217 | 201700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20250217 | 201600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20250217 | 201500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20250217 | 201400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20250217 | 201300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20250217 | 201200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20250217 | 201100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20250217 | 201000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20250217 | 200900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20250217 | 200800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20250217 | 200700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20250217 | 200600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20250217 | 200500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20250217 | 200400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20250217 | 200300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20250217 | 200200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20250217 | 200100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20250217 | 200000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20250217 | 195900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20250217 | 195800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20250217 | 195700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20250217 | 195600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20250217 | 195500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20250217 | 195400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20250217 | 195300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20250217 | 195200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 4592 |
| 33 | 20250217 | 195100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20250217 | 195000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20250217 | 194900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20250217 | 194800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20250217 | 194700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20250217 | 194600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20250217 | 194500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20250217 | 194400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20250217 | 194300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20250217 | 194200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20250217 | 194100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20250217 | 194000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20250217 | 193900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20250217 | 193800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20250217 | 193700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20250217 | 193600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20250217 | 193500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20250217 | 193400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20250217 | 193300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20250217 | 193200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20250217 | 193100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20250217 | 193000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20250217 | 192900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20250217 | 192800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20250217 | 192700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20250217 | 192600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20250217 | 192500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20250217 | 192400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20250217 | 192300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20250217 | 192200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 4592 |
| 63 | 20250217 | 192100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20250217 | 192000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20250217 | 191900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20250217 | 191800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20250217 | 191700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20250217 | 191600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20250217 | 191500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20250217 | 191400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20250217 | 191300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20250217 | 191200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20250217 | 191100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20250217 | 191000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20250217 | 190900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20250217 | 190800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20250217 | 190700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20250217 | 190600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20250217 | 190500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20250217 | 190400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20250217 | 190300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20250217 | 190200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20250217 | 190100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20250217 | 190000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20250217 | 185900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20250217 | 185800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20250217 | 185700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20250217 | 185600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20250217 | 185500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20250217 | 185400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20250217 | 185300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20250217 | 185200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 4592 |
| 93 | 20250217 | 185100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20250217 | 185000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20250217 | 184900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20250217 | 184800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20250217 | 184700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20250217 | 184600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20250217 | 184500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20250217 | 184400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20250217 | 184300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20250217 | 184200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20250217 | 184100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20250217 | 184000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20250217 | 183900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20250217 | 183800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20250217 | 183700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20250217 | 183600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20250217 | 183500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20250217 | 183400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20250217 | 183300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20250217 | 183200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20250217 | 183100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20250217 | 183000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20250217 | 182900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20250217 | 182800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20250217 | 182700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20250217 | 182600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20250217 | 182500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20250217 | 182400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20250217 | 182300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20250217 | 182200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 4592 |
| 123 | 20250217 | 182100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20250217 | 182000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20250217 | 181900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20250217 | 181800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20250217 | 181700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20250217 | 181600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20250217 | 181500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20250217 | 181400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20250217 | 181300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20250217 | 181200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20250217 | 181100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20250217 | 181000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20250217 | 180900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20250217 | 180800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20250217 | 180700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20250217 | 180600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20250217 | 180500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20250217 | 180400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20250217 | 180300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20250217 | 180200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20250217 | 180100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20250217 | 180000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20250217 | 175900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20250217 | 175800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20250217 | 175700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20250217 | 175600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20250217 | 175500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20250217 | 175400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20250217 | 175300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20250217 | 175200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 4592 |
| 153 | 20250217 | 175100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20250217 | 175000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20250217 | 174900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20250217 | 174800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20250217 | 174700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20250217 | 174600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20250217 | 174500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20250217 | 174400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20250217 | 174300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20250217 | 174200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20250217 | 174100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20250217 | 174000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20250217 | 173900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20250217 | 173800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20250217 | 173700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20250217 | 173600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20250217 | 173500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20250217 | 173400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20250217 | 173300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20250217 | 173200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20250217 | 173100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20250217 | 173000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20250217 | 172900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20250217 | 172800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20250217 | 172700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20250217 | 172600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20250217 | 172500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20250217 | 172400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20250217 | 172300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20250217 | 172200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 4592 |
| 183 | 20250217 | 172100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20250217 | 172000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20250217 | 171900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20250217 | 171800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20250217 | 171700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20250217 | 171600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20250217 | 171500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20250217 | 171400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20250217 | 171300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20250217 | 171200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20250217 | 171100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20250217 | 171000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20250217 | 170900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20250217 | 170800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20250217 | 170700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20250217 | 170600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20250217 | 170500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20250217 | 170400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20250217 | 170300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20250217 | 170200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20250217 | 170100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20250217 | 170000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20250217 | 165900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20250217 | 165800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20250217 | 165700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 208 | 20250217 | 165600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20250217 | 165500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 210 | 20250217 | 165400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 211 | 20250217 | 165300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 212 | 20250217 | 165200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 4592 |
| 213 | 20250217 | 165100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 214 | 20250217 | 165000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 215 | 20250217 | 164900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 216 | 20250217 | 164800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 217 | 20250217 | 164700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 218 | 20250217 | 164600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 219 | 20250217 | 164500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 220 | 20250217 | 164400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 221 | 20250217 | 164300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 222 | 20250217 | 164200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 223 | 20250217 | 164100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 224 | 20250217 | 164000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 225 | 20250217 | 163900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 226 | 20250217 | 163800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 227 | 20250217 | 163700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 228 | 20250217 | 163600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 229 | 20250217 | 163500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 230 | 20250217 | 163400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 231 | 20250217 | 163300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 232 | 20250217 | 163200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 233 | 20250217 | 163100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 234 | 20250217 | 163000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 235 | 20250217 | 162900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 236 | 20250217 | 162800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 237 | 20250217 | 162700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 238 | 20250217 | 162600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 239 | 20250217 | 162500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 240 | 20250217 | 162400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 241 | 20250217 | 162300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 242 | 20250217 | 162200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 4592 |
| 243 | 20250217 | 162100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 244 | 20250217 | 162000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 245 | 20250217 | 161900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 246 | 20250217 | 161800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 247 | 20250217 | 161700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 248 | 20250217 | 161600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 249 | 20250217 | 161500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 250 | 20250217 | 161400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 251 | 20250217 | 161300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 252 | 20250217 | 161200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 253 | 20250217 | 161100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 254 | 20250217 | 161000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 255 | 20250217 | 160900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 256 | 20250217 | 160800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 257 | 20250217 | 160700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 258 | 20250217 | 160600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 259 | 20250217 | 160500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 260 | 20250217 | 160400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 261 | 20250217 | 160300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 262 | 20250217 | 160200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 263 | 20250217 | 160100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 264 | 20250217 | 160000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 265 | 20250217 | 155900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 266 | 20250217 | 155800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 267 | 20250217 | 155700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 268 | 20250217 | 155600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 269 | 20250217 | 155500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 270 | 20250217 | 155400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 271 | 20250217 | 155300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 272 | 20250217 | 155200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 4592 |
| 273 | 20250217 | 155100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 274 | 20250217 | 155000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 275 | 20250217 | 154900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 276 | 20250217 | 154800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 277 | 20250217 | 154700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 278 | 20250217 | 154600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 279 | 20250217 | 154500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 280 | 20250217 | 154400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 281 | 20250217 | 154300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 282 | 20250217 | 154200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 283 | 20250217 | 154100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 284 | 20250217 | 154000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 285 | 20250217 | 153900 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 286 | 20250217 | 153800 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 287 | 20250217 | 153700 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 288 | 20250217 | 153600 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 289 | 20250217 | 153500 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 290 | 20250217 | 153400 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 291 | 20250217 | 153300 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 292 | 20250217 | 153200 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 293 | 20250217 | 153100 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 0 |
| 294 | 20250217 | 153000 | 1477941220 | 4410 | 4410 | 4410 | 4410 | 4592 |
| 295 | 20250217 | 152900 | 1457690500 | 4410 | 4410 | 4410 | 4410 | 0 |
| 296 | 20250217 | 152800 | 1457690500 | 4410 | 4410 | 4410 | 4410 | 0 |
| 297 | 20250217 | 152700 | 1457690500 | 4410 | 4410 | 4410 | 4410 | 0 |
| 298 | 20250217 | 152600 | 1457690500 | 4410 | 4410 | 4410 | 4410 | 0 |
| 299 | 20250217 | 152500 | 1457690500 | 4410 | 4410 | 4410 | 4410 | 0 |
| 300 | 20250217 | 152400 | 1457690500 | 4410 | 4410 | 4410 | 4410 | 0 |
| 301 | 20250217 | 152300 | 1457690500 | 4410 | 4410 | 4410 | 4410 | 0 |
| 302 | 20250217 | 152200 | 1457690500 | 4410 | 4410 | 4410 | 4410 | 0 |
| 303 | 20250217 | 152100 | 1457690500 | 4410 | 4410 | 4410 | 4410 | 0 |
| 304 | 20250217 | 152000 | 1457690500 | 4410 | 4410 | 4410 | 4410 | 0 |
| 305 | 20250217 | 151900 | 1457690500 | 4410 | 4415 | 4415 | 4410 | 804 |
| 306 | 20250217 | 151800 | 1454144690 | 4415 | 4415 | 4415 | 4410 | 526 |
| 307 | 20250217 | 151700 | 1451822580 | 4415 | 4420 | 4420 | 4410 | 195 |
| 308 | 20250217 | 151600 | 1450960850 | 4420 | 4415 | 4420 | 4415 | 1157 |
| 309 | 20250217 | 151500 | 1445851960 | 4415 | 4415 | 4415 | 4410 | 3851 |
| 310 | 20250217 | 151400 | 1428868445 | 4415 | 4415 | 4415 | 4415 | 0 |
| 311 | 20250217 | 151300 | 1428868445 | 4415 | 4415 | 4415 | 4415 | 24 |
| 312 | 20250217 | 151200 | 1428762485 | 4415 | 4420 | 4420 | 4415 | 16 |
| 313 | 20250217 | 151100 | 1428691805 | 4420 | 4415 | 4420 | 4410 | 380 |
| 314 | 20250217 | 151000 | 1427013165 | 4415 | 4410 | 4415 | 4410 | 658 |
| 315 | 20250217 | 150900 | 1424108335 | 4420 | 4415 | 4420 | 4415 | 1870 |
| 316 | 20250217 | 150800 | 1415852125 | 4410 | 4410 | 4415 | 4410 | 2207 |
| 317 | 20250217 | 150700 | 1406119245 | 4405 | 4410 | 4410 | 4405 | 1522 |
| 318 | 20250217 | 150600 | 1399409505 | 4405 | 4410 | 4410 | 4405 | 1510 |
| 319 | 20250217 | 150500 | 1392752055 | 4410 | 4405 | 4410 | 4405 | 380 |
| 320 | 20250217 | 150400 | 1391076975 | 4410 | 4405 | 4410 | 4405 | 567 |
| 321 | 20250217 | 150300 | 1388576940 | 4405 | 4405 | 4410 | 4405 | 318 |
| 322 | 20250217 | 150200 | 1387176145 | 4405 | 4405 | 4405 | 4405 | 1538 |
| 323 | 20250217 | 150100 | 1380401255 | 4405 | 4410 | 4410 | 4405 | 2041 |
| 324 | 20250217 | 150000 | 1371410635 | 4405 | 4405 | 4410 | 4405 | 205 |
| 325 | 20250217 | 145900 | 1370507460 | 4410 | 4410 | 4410 | 4405 | 214 |
| 326 | 20250217 | 145800 | 1369564380 | 4410 | 4410 | 4410 | 4410 | 301 |
| 327 | 20250217 | 145700 | 1368236970 | 4410 | 4405 | 4410 | 4405 | 347 |
| 328 | 20250217 | 145600 | 1366708225 | 4410 | 4410 | 4410 | 4410 | 503 |
| 329 | 20250217 | 145500 | 1364489995 | 4410 | 4410 | 4410 | 4410 | 1 |
| 330 | 20250217 | 145400 | 1364485585 | 4405 | 4405 | 4405 | 4405 | 187 |
| 331 | 20250217 | 145300 | 1363661850 | 4405 | 4410 | 4410 | 4405 | 229 |
| 332 | 20250217 | 145200 | 1362651985 | 4410 | 4410 | 4410 | 4410 | 2 |
| 333 | 20250217 | 145100 | 1362643165 | 4405 | 4410 | 4410 | 4405 | 240 |
| 334 | 20250217 | 145000 | 1361585715 | 4410 | 4410 | 4410 | 4410 | 220 |
| 335 | 20250217 | 144900 | 1360615515 | 4410 | 4410 | 4410 | 4410 | 33 |
| 336 | 20250217 | 144800 | 1360469985 | 4410 | 4410 | 4410 | 4410 | 214 |
| 337 | 20250217 | 144700 | 1359526245 | 4410 | 4410 | 4410 | 4410 | 608 |
| 338 | 20250217 | 144600 | 1356844965 | 4410 | 4410 | 4410 | 4410 | 550 |
| 339 | 20250217 | 144500 | 1354419465 | 4410 | 4410 | 4410 | 4410 | 363 |
| 340 | 20250217 | 144400 | 1352818635 | 4415 | 4415 | 4415 | 4415 | 80 |
| 341 | 20250217 | 144300 | 1352465435 | 4415 | 4410 | 4415 | 4410 | 116 |
| 342 | 20250217 | 144200 | 1351953445 | 4410 | 4410 | 4410 | 4410 | 100 |
| 343 | 20250217 | 144100 | 1351512445 | 4410 | 4410 | 4410 | 4410 | 224 |
| 344 | 20250217 | 144000 | 1350524605 | 4415 | 4415 | 4415 | 4410 | 344 |
| 345 | 20250217 | 143900 | 1349006425 | 4415 | 4415 | 4415 | 4410 | 219 |
| 346 | 20250217 | 143800 | 1348040490 | 4415 | 4415 | 4415 | 4415 | 0 |
| 347 | 20250217 | 143700 | 1348040490 | 4415 | 4415 | 4415 | 4415 | 113 |
| 348 | 20250217 | 143600 | 1347541595 | 4410 | 4415 | 4415 | 4410 | 93 |
| 349 | 20250217 | 143500 | 1347131455 | 4410 | 4410 | 4410 | 4410 | 153 |
| 350 | 20250217 | 143400 | 1346456725 | 4415 | 4415 | 4415 | 4415 | 5 |
| 351 | 20250217 | 143300 | 1346434650 | 4405 | 4410 | 4410 | 4405 | 181 |
| 352 | 20250217 | 143200 | 1345637320 | 4415 | 4410 | 4415 | 4410 | 738 |
| 353 | 20250217 | 143100 | 1342382405 | 4410 | 4410 | 4415 | 4410 | 1846 |
| 354 | 20250217 | 143000 | 1334240500 | 4410 | 4405 | 4410 | 4405 | 279 |
| 355 | 20250217 | 142900 | 1333011485 | 4410 | 4410 | 4415 | 4405 | 2619 |
| 356 | 20250217 | 142800 | 1321461660 | 4410 | 4410 | 4410 | 4410 | 0 |
| 357 | 20250217 | 142700 | 1321461660 | 4410 | 4410 | 4415 | 4410 | 319 |
| 358 | 20250217 | 142600 | 1320054520 | 4410 | 4410 | 4410 | 4410 | 0 |
| 359 | 20250217 | 142500 | 1320054520 | 4410 | 4410 | 4410 | 4410 | 50 |
| 360 | 20250217 | 142400 | 1319834020 | 4415 | 4415 | 4415 | 4410 | 151 |
| 361 | 20250217 | 142300 | 1319167605 | 4415 | 4415 | 4415 | 4410 | 256 |
| 362 | 20250217 | 142200 | 1318038615 | 4410 | 4410 | 4410 | 4410 | 50 |
| 363 | 20250217 | 142100 | 1317818115 | 4410 | 4415 | 4415 | 4410 | 179 |
| 364 | 20250217 | 142000 | 1317028675 | 4415 | 4415 | 4415 | 4415 | 130 |
| 365 | 20250217 | 141900 | 1316454725 | 4410 | 4410 | 4415 | 4410 | 466 |
| 366 | 20250217 | 141800 | 1314399045 | 4415 | 4410 | 4415 | 4410 | 398 |
| 367 | 20250217 | 141700 | 1312643860 | 4410 | 4410 | 4410 | 4410 | 60 |
| 368 | 20250217 | 141600 | 1312379260 | 4415 | 4420 | 4420 | 4415 | 2127 |
| 369 | 20250217 | 141500 | 1302987425 | 4415 | 4415 | 4415 | 4415 | 356 |
| 370 | 20250217 | 141400 | 1301415685 | 4415 | 4425 | 4425 | 4415 | 74 |
| 371 | 20250217 | 141300 | 1301088730 | 4425 | 4425 | 4425 | 4425 | 2 |
| 372 | 20250217 | 141200 | 1301079880 | 4420 | 4420 | 4420 | 4420 | 205 |
| 373 | 20250217 | 141100 | 1300173780 | 4425 | 4425 | 4425 | 4425 | 1 |
| 374 | 20250217 | 141000 | 1300169355 | 4420 | 4420 | 4420 | 4420 | 233 |
| 375 | 20250217 | 140900 | 1299139495 | 4420 | 4420 | 4420 | 4420 | 1 |
| 376 | 20250217 | 140800 | 1299135075 | 4425 | 4425 | 4425 | 4420 | 229 |
| 377 | 20250217 | 140700 | 1298122750 | 4425 | 4425 | 4425 | 4420 | 271 |
| 378 | 20250217 | 140600 | 1296923925 | 4425 | 4425 | 4425 | 4425 | 107 |
| 379 | 20250217 | 140500 | 1296450450 | 4415 | 4415 | 4415 | 4415 | 50 |
| 380 | 20250217 | 140400 | 1296229700 | 4420 | 4420 | 4420 | 4420 | 261 |
| 381 | 20250217 | 140300 | 1295076080 | 4425 | 4420 | 4425 | 4420 | 7 |
| 382 | 20250217 | 140200 | 1295045135 | 4420 | 4420 | 4420 | 4420 | 50 |
| 383 | 20250217 | 140100 | 1294824135 | 4425 | 4425 | 4425 | 4425 | 10 |
| 384 | 20250217 | 140000 | 1294779885 | 4425 | 4420 | 4425 | 4420 | 1250 |
| 385 | 20250217 | 135900 | 1289248885 | 4425 | 4420 | 4425 | 4420 | 45 |
| 386 | 20250217 | 135800 | 1289049855 | 4420 | 4415 | 4420 | 4415 | 1476 |
| 387 | 20250217 | 135700 | 1282527160 | 4420 | 4420 | 4420 | 4420 | 37 |
| 388 | 20250217 | 135600 | 1282363620 | 4415 | 4420 | 4420 | 4415 | 805 |
| 389 | 20250217 | 135500 | 1278809020 | 4415 | 4420 | 4420 | 4415 | 376 |
| 390 | 20250217 | 135400 | 1277147350 | 4420 | 4415 | 4420 | 4415 | 525 |
| 391 | 20250217 | 135300 | 1274829460 | 4415 | 4410 | 4415 | 4410 | 186 |
| 392 | 20250217 | 135200 | 1274009020 | 4410 | 4410 | 4410 | 4410 | 699 |
| 393 | 20250217 | 135100 | 1270926430 | 4415 | 4415 | 4415 | 4415 | 302 |
| 394 | 20250217 | 135000 | 1269593100 | 4415 | 4415 | 4415 | 4415 | 410 |
| 395 | 20250217 | 134900 | 1267782950 | 4415 | 4415 | 4415 | 4415 | 5 |
| 396 | 20250217 | 134800 | 1267760875 | 4420 | 4415 | 4420 | 4415 | 58 |
| 397 | 20250217 | 134700 | 1267504790 | 4415 | 4410 | 4415 | 4410 | 1974 |
| 398 | 20250217 | 134600 | 1258789855 | 4410 | 4410 | 4410 | 4410 | 1272 |
| 399 | 20250217 | 134500 | 1253180335 | 4410 | 4415 | 4415 | 4410 | 51 |
| 400 | 20250217 | 134400 | 1252955420 | 4415 | 4415 | 4415 | 4415 | 20 |
| 401 | 20250217 | 134300 | 1252867120 | 4415 | 4415 | 4415 | 4410 | 110 |
| 402 | 20250217 | 134200 | 1252381720 | 4405 | 4405 | 4405 | 4405 | 0 |
| 403 | 20250217 | 134100 | 1252381720 | 4405 | 4410 | 4410 | 4405 | 50 |
| 404 | 20250217 | 134000 | 1252161450 | 4410 | 4410 | 4410 | 4410 | 1103 |
| 405 | 20250217 | 133900 | 1247297220 | 4410 | 4415 | 4415 | 4410 | 405 |
| 406 | 20250217 | 133800 | 1245510930 | 4410 | 4410 | 4415 | 4410 | 63 |
| 407 | 20250217 | 133700 | 1245233060 | 4410 | 4410 | 4410 | 4410 | 0 |
| 408 | 20250217 | 133600 | 1245233060 | 4410 | 4405 | 4410 | 4405 | 259 |
| 409 | 20250217 | 133500 | 1244091120 | 4405 | 4405 | 4405 | 4405 | 0 |
| 410 | 20250217 | 133400 | 1244091120 | 4405 | 4410 | 4415 | 4405 | 1046 |
| 411 | 20250217 | 133300 | 1239479145 | 4410 | 4410 | 4410 | 4410 | 50 |
| 412 | 20250217 | 133200 | 1239258645 | 4410 | 4410 | 4410 | 4410 | 0 |
| 413 | 20250217 | 133100 | 1239258645 | 4410 | 4410 | 4410 | 4410 | 50 |
| 414 | 20250217 | 133000 | 1239038145 | 4410 | 4410 | 4410 | 4410 | 2 |
| 415 | 20250217 | 132900 | 1239029325 | 4410 | 4410 | 4410 | 4410 | 50 |
| 416 | 20250217 | 132800 | 1238808825 | 4410 | 4415 | 4415 | 4410 | 196 |
| 417 | 20250217 | 132700 | 1237944430 | 4415 | 4410 | 4415 | 4410 | 752 |
| 418 | 20250217 | 132600 | 1234627990 | 4405 | 4405 | 4405 | 4405 | 50 |
| 419 | 20250217 | 132500 | 1234407740 | 4410 | 4410 | 4410 | 4410 | 7 |
| 420 | 20250217 | 132400 | 1234376870 | 4410 | 4405 | 4410 | 4405 | 60 |
| 421 | 20250217 | 132300 | 1234112520 | 4405 | 4405 | 4405 | 4405 | 1177 |
| 422 | 20250217 | 132200 | 1228927835 | 4410 | 4410 | 4410 | 4410 | 25 |
| 423 | 20250217 | 132100 | 1228817585 | 4405 | 4410 | 4410 | 4405 | 116 |
| 424 | 20250217 | 132000 | 1228306275 | 4410 | 4410 | 4410 | 4410 | 603 |
| 425 | 20250217 | 131900 | 1225647045 | 4405 | 4405 | 4405 | 4405 | 155 |
| 426 | 20250217 | 131800 | 1224964270 | 4400 | 4410 | 4410 | 4400 | 5396 |
| 427 | 20250217 | 131700 | 1201212335 | 4410 | 4405 | 4410 | 4405 | 1215 |
| 428 | 20250217 | 131600 | 1195855140 | 4405 | 4410 | 4410 | 4405 | 100 |
| 429 | 20250217 | 131500 | 1195414390 | 4405 | 4405 | 4405 | 4405 | 82 |
| 430 | 20250217 | 131400 | 1195053180 | 4400 | 4400 | 4400 | 4400 | 50 |
| 431 | 20250217 | 131300 | 1194833180 | 4410 | 4405 | 4410 | 4405 | 1005 |
| 432 | 20250217 | 131200 | 1190401155 | 4400 | 4410 | 4410 | 4400 | 131 |
| 433 | 20250217 | 131100 | 1189823945 | 4405 | 4400 | 4405 | 4400 | 195 |
| 434 | 20250217 | 131000 | 1188965845 | 4400 | 4400 | 4400 | 4400 | 22 |
| 435 | 20250217 | 130900 | 1188869045 | 4400 | 4400 | 4400 | 4400 | 160 |
| 436 | 20250217 | 130800 | 1188165045 | 4410 | 4410 | 4410 | 4410 | 0 |
| 437 | 20250217 | 130700 | 1188165045 | 4410 | 4400 | 4410 | 4400 | 51 |
| 438 | 20250217 | 130600 | 1187940635 | 4410 | 4405 | 4410 | 4405 | 8490 |
| 439 | 20250217 | 130500 | 1150542065 | 4410 | 4405 | 4410 | 4405 | 372 |
| 440 | 20250217 | 130400 | 1148902870 | 4405 | 4405 | 4405 | 4405 | 50 |
| 441 | 20250217 | 130300 | 1148682620 | 4410 | 4410 | 4410 | 4410 | 15 |
| 442 | 20250217 | 130200 | 1148616470 | 4410 | 4410 | 4410 | 4405 | 269 |
| 443 | 20250217 | 130100 | 1147430430 | 4410 | 4410 | 4410 | 4410 | 2374 |
| 444 | 20250217 | 130000 | 1136961090 | 4405 | 4405 | 4405 | 4400 | 100 |
| 445 | 20250217 | 125900 | 1136520840 | 4400 | 4405 | 4405 | 4400 | 876 |
| 446 | 20250217 | 125800 | 1132663790 | 4400 | 4400 | 4400 | 4400 | 119 |
| 447 | 20250217 | 125700 | 1132140190 | 4400 | 4400 | 4400 | 4400 | 50 |
| 448 | 20250217 | 125600 | 1131920190 | 4405 | 4405 | 4405 | 4405 | 647 |
| 449 | 20250217 | 125500 | 1129070155 | 4405 | 4405 | 4405 | 4400 | 153 |
| 450 | 20250217 | 125400 | 1128396440 | 4400 | 4405 | 4405 | 4400 | 207 |
| 451 | 20250217 | 125300 | 1127485490 | 4405 | 4400 | 4405 | 4400 | 332 |
| 452 | 20250217 | 125200 | 1126024615 | 4400 | 4405 | 4405 | 4400 | 375 |
| 453 | 20250217 | 125100 | 1124372990 | 4405 | 4405 | 4405 | 4405 | 0 |
| 454 | 20250217 | 125000 | 1124372990 | 4405 | 4405 | 4405 | 4405 | 310 |
| 455 | 20250217 | 124900 | 1123007440 | 4410 | 4405 | 4410 | 4405 | 611 |
| 456 | 20250217 | 124800 | 1120315980 | 4405 | 4400 | 4405 | 4400 | 627 |
| 457 | 20250217 | 124700 | 1117555545 | 4400 | 4405 | 4410 | 4400 | 212 |
| 458 | 20250217 | 124600 | 1116622390 | 4410 | 4405 | 4410 | 4405 | 38 |
| 459 | 20250217 | 124500 | 1116454985 | 4400 | 4405 | 4410 | 4400 | 5564 |
| 460 | 20250217 | 124400 | 1091940055 | 4410 | 4410 | 4410 | 4410 | 60 |
| 461 | 20250217 | 124300 | 1091675455 | 4405 | 4400 | 4405 | 4400 | 2077 |
| 462 | 20250217 | 124200 | 1082536520 | 4410 | 4410 | 4410 | 4410 | 24 |
| 463 | 20250217 | 124100 | 1082430680 | 4400 | 4410 | 4410 | 4400 | 395 |
| 464 | 20250217 | 124000 | 1080690580 | 4400 | 4410 | 4410 | 4400 | 52 |
| 465 | 20250217 | 123900 | 1080461705 | 4405 | 4405 | 4405 | 4405 | 62 |
| 466 | 20250217 | 123800 | 1080188595 | 4405 | 4405 | 4405 | 4400 | 367 |
| 467 | 20250217 | 123700 | 1078572210 | 4400 | 4405 | 4405 | 4400 | 194 |
| 468 | 20250217 | 123600 | 1077717870 | 4405 | 4405 | 4405 | 4405 | 3 |
| 469 | 20250217 | 123500 | 1077704655 | 4405 | 4410 | 4410 | 4405 | 233 |
| 470 | 20250217 | 123400 | 1076677990 | 4410 | 4410 | 4410 | 4410 | 124 |
| 471 | 20250217 | 123300 | 1076131150 | 4405 | 4405 | 4405 | 4405 | 50 |
| 472 | 20250217 | 123200 | 1075910900 | 4410 | 4410 | 4410 | 4410 | 3 |
| 473 | 20250217 | 123100 | 1075897670 | 4405 | 4400 | 4405 | 4400 | 104 |
| 474 | 20250217 | 123000 | 1075439800 | 4405 | 4400 | 4405 | 4400 | 237 |
| 475 | 20250217 | 122900 | 1074396925 | 4405 | 4405 | 4405 | 4405 | 1146 |
| 476 | 20250217 | 122800 | 1069348795 | 4405 | 4410 | 4410 | 4400 | 117 |
| 477 | 20250217 | 122700 | 1068833540 | 4410 | 4410 | 4410 | 4410 | 253 |
| 478 | 20250217 | 122600 | 1067717810 | 4410 | 4405 | 4410 | 4400 | 780 |
| 479 | 20250217 | 122500 | 1064280010 | 4405 | 4405 | 4405 | 4405 | 418 |
| 480 | 20250217 | 122400 | 1062438720 | 4400 | 4405 | 4405 | 4400 | 695 |
| 481 | 20250217 | 122300 | 1059380575 | 4400 | 4405 | 4405 | 4400 | 51 |
| 482 | 20250217 | 122200 | 1059156170 | 4400 | 4400 | 4400 | 4400 | 4 |
| 483 | 20250217 | 122100 | 1059138570 | 4400 | 4400 | 4400 | 4400 | 240 |
| 484 | 20250217 | 122000 | 1058082570 | 4410 | 4410 | 4410 | 4410 | 3010 |
| 485 | 20250217 | 121900 | 1044808470 | 4410 | 4410 | 4410 | 4410 | 1 |
| 486 | 20250217 | 121800 | 1044804060 | 4400 | 4400 | 4410 | 4400 | 608 |
| 487 | 20250217 | 121700 | 1042126860 | 4410 | 4410 | 4410 | 4410 | 8 |
| 488 | 20250217 | 121600 | 1042091580 | 4410 | 4400 | 4410 | 4400 | 137 |
| 489 | 20250217 | 121500 | 1041488540 | 4400 | 4400 | 4400 | 4400 | 700 |
| 490 | 20250217 | 121400 | 1038408540 | 4400 | 4400 | 4400 | 4400 | 2705 |
| 491 | 20250217 | 121300 | 1026506540 | 4400 | 4400 | 4400 | 4400 | 0 |
| 492 | 20250217 | 121200 | 1026506540 | 4400 | 4400 | 4400 | 4400 | 165 |
| 493 | 20250217 | 121100 | 1025780540 | 4400 | 4400 | 4400 | 4400 | 102 |
| 494 | 20250217 | 121000 | 1025331740 | 4410 | 4410 | 4410 | 4410 | 250 |
| 495 | 20250217 | 120900 | 1024229240 | 4410 | 4400 | 4410 | 4400 | 154 |
| 496 | 20250217 | 120800 | 1023550600 | 4410 | 4410 | 4410 | 4410 | 27 |
| 497 | 20250217 | 120700 | 1023431530 | 4410 | 4410 | 4410 | 4410 | 24 |
| 498 | 20250217 | 120600 | 1023325690 | 4400 | 4400 | 4400 | 4400 | 2537 |
| 499 | 20250217 | 120500 | 1012162890 | 4400 | 4405 | 4405 | 4400 | 11700 |
| 500 | 20250217 | 120400 | 960677555 | 4405 | 4410 | 4410 | 4405 | 411 |
| 501 | 20250217 | 120300 | 958865545 | 4410 | 4410 | 4410 | 4410 | 403 |
| 502 | 20250217 | 120200 | 957088315 | 4405 | 4405 | 4405 | 4405 | 1050 |
| 503 | 20250217 | 120100 | 952463065 | 4410 | 4410 | 4410 | 4410 | 51 |
| 504 | 20250217 | 120000 | 952238155 | 4410 | 4410 | 4410 | 4405 | 264 |
| 505 | 20250217 | 115900 | 951074790 | 4410 | 4415 | 4415 | 4410 | 7158 |
| 506 | 20250217 | 115800 | 919507515 | 4415 | 4415 | 4415 | 4415 | 1 |
| 507 | 20250217 | 115700 | 919503100 | 4420 | 4415 | 4420 | 4410 | 174 |
| 508 | 20250217 | 115600 | 918734370 | 4420 | 4415 | 4420 | 4415 | 34 |
| 509 | 20250217 | 115500 | 918584135 | 4415 | 4415 | 4415 | 4415 | 467 |
| 510 | 20250217 | 115400 | 916522330 | 4410 | 4420 | 4420 | 4410 | 54 |
| 511 | 20250217 | 115300 | 916284165 | 4420 | 4420 | 4420 | 4420 | 1 |
| 512 | 20250217 | 115200 | 916279745 | 4410 | 4420 | 4420 | 4410 | 4043 |
| 513 | 20250217 | 115100 | 898450015 | 4420 | 4415 | 4420 | 4415 | 1517 |
| 514 | 20250217 | 115000 | 891752185 | 4425 | 4425 | 4425 | 4425 | 125 |
| 515 | 20250217 | 114900 | 891199060 | 4415 | 4425 | 4425 | 4415 | 1699 |
| 516 | 20250217 | 114800 | 883689075 | 4420 | 4420 | 4425 | 4420 | 348 |
| 517 | 20250217 | 114700 | 882150810 | 4420 | 4420 | 4420 | 4415 | 729 |
| 518 | 20250217 | 114600 | 878928890 | 4420 | 4420 | 4420 | 4420 | 45 |
| 519 | 20250217 | 114500 | 878729990 | 4420 | 4415 | 4420 | 4415 | 96 |
| 520 | 20250217 | 114400 | 878305925 | 4415 | 4415 | 4415 | 4415 | 4 |
| 521 | 20250217 | 114300 | 878288265 | 4420 | 4420 | 4420 | 4420 | 22 |
| 522 | 20250217 | 114200 | 878191025 | 4415 | 4420 | 4420 | 4415 | 315 |
| 523 | 20250217 | 114100 | 876799900 | 4420 | 4420 | 4420 | 4420 | 97 |
| 524 | 20250217 | 114000 | 876371160 | 4415 | 4415 | 4420 | 4415 | 259 |
| 525 | 20250217 | 113900 | 875227525 | 4420 | 4420 | 4420 | 4420 | 730 |
| 526 | 20250217 | 113800 | 872000925 | 4415 | 4420 | 4420 | 4415 | 70 |
| 527 | 20250217 | 113700 | 871691775 | 4415 | 4415 | 4420 | 4415 | 300 |
| 528 | 20250217 | 113600 | 870367055 | 4420 | 4420 | 4420 | 4420 | 2 |
| 529 | 20250217 | 113500 | 870358215 | 4415 | 4415 | 4415 | 4410 | 2215 |
| 530 | 20250217 | 113400 | 860579240 | 4415 | 4415 | 4415 | 4415 | 70 |
| 531 | 20250217 | 113300 | 860270190 | 4415 | 4410 | 4415 | 4410 | 127 |
| 532 | 20250217 | 113200 | 859709760 | 4415 | 4410 | 4415 | 4410 | 533 |
| 533 | 20250217 | 113100 | 857359030 | 4410 | 4410 | 4410 | 4400 | 1224 |
| 534 | 20250217 | 113000 | 851968280 | 4410 | 4400 | 4410 | 4400 | 84 |
| 535 | 20250217 | 112900 | 851598365 | 4400 | 4400 | 4400 | 4400 | 0 |
| 536 | 20250217 | 112800 | 851598365 | 4400 | 4400 | 4400 | 4400 | 50 |
| 537 | 20250217 | 112700 | 851378365 | 4410 | 4410 | 4410 | 4410 | 74 |
| 538 | 20250217 | 112600 | 851052025 | 4410 | 4410 | 4410 | 4410 | 2 |
| 539 | 20250217 | 112500 | 851043205 | 4395 | 4400 | 4400 | 4395 | 230 |
| 540 | 20250217 | 112400 | 850031405 | 4395 | 4395 | 4395 | 4395 | 0 |
| 541 | 20250217 | 112300 | 850031405 | 4395 | 4415 | 4415 | 4395 | 867 |
| 542 | 20250217 | 112200 | 846215445 | 4415 | 4415 | 4415 | 4415 | 3 |
| 543 | 20250217 | 112100 | 846202200 | 4395 | 4405 | 4410 | 4395 | 5719 |
| 544 | 20250217 | 112000 | 821040085 | 4405 | 4410 | 4410 | 4405 | 1189 |
| 545 | 20250217 | 111900 | 815799030 | 4410 | 4410 | 4410 | 4410 | 185 |
| 546 | 20250217 | 111800 | 814983180 | 4410 | 4410 | 4410 | 4410 | 50 |
| 547 | 20250217 | 111700 | 814762680 | 4410 | 4410 | 4410 | 4410 | 74 |
| 548 | 20250217 | 111600 | 814436340 | 4410 | 4405 | 4410 | 4405 | 2613 |
| 549 | 20250217 | 111500 | 802913260 | 4410 | 4410 | 4410 | 4410 | 24 |
| 550 | 20250217 | 111400 | 802807420 | 4410 | 4420 | 4420 | 4405 | 2126 |
| 551 | 20250217 | 111300 | 793441980 | 4410 | 4415 | 4415 | 4405 | 244 |
| 552 | 20250217 | 111200 | 792365975 | 4415 | 4410 | 4415 | 4410 | 292 |
| 553 | 20250217 | 111100 | 791078250 | 4410 | 4415 | 4415 | 4410 | 162 |
| 554 | 20250217 | 111000 | 790363815 | 4420 | 4410 | 4420 | 4410 | 501 |
| 555 | 20250217 | 110900 | 788154395 | 4410 | 4410 | 4410 | 4410 | 621 |
| 556 | 20250217 | 110800 | 785415785 | 4410 | 4410 | 4420 | 4410 | 1175 |
| 557 | 20250217 | 110700 | 780233795 | 4410 | 4410 | 4410 | 4405 | 505 |
| 558 | 20250217 | 110600 | 778007710 | 4410 | 4405 | 4410 | 4405 | 55 |
| 559 | 20250217 | 110500 | 777765410 | 4410 | 4410 | 4410 | 4410 | 1 |
| 560 | 20250217 | 110400 | 777761000 | 4410 | 4405 | 4410 | 4405 | 160 |
| 561 | 20250217 | 110300 | 777055660 | 4405 | 4410 | 4410 | 4405 | 1737 |
| 562 | 20250217 | 110200 | 769395955 | 4410 | 4410 | 4410 | 4410 | 20 |
| 563 | 20250217 | 110100 | 769307755 | 4410 | 4415 | 4420 | 4410 | 624 |
| 564 | 20250217 | 110000 | 766553905 | 4420 | 4420 | 4420 | 4420 | 24 |
| 565 | 20250217 | 105900 | 766447825 | 4410 | 4410 | 4410 | 4410 | 50 |
| 566 | 20250217 | 105800 | 766227325 | 4410 | 4410 | 4410 | 4410 | 1 |
| 567 | 20250217 | 105700 | 766222915 | 4410 | 4410 | 4410 | 4410 | 52 |
| 568 | 20250217 | 105600 | 765993595 | 4410 | 4410 | 4410 | 4410 | 100 |
| 569 | 20250217 | 105500 | 765552595 | 4410 | 4410 | 4420 | 4410 | 317 |
| 570 | 20250217 | 105400 | 764154385 | 4410 | 4410 | 4410 | 4410 | 182 |
| 571 | 20250217 | 105300 | 763351765 | 4405 | 4405 | 4405 | 4405 | 31 |
| 572 | 20250217 | 105200 | 763215210 | 4405 | 4405 | 4405 | 4405 | 100 |
| 573 | 20250217 | 105100 | 762774710 | 4405 | 4410 | 4410 | 4405 | 164 |
| 574 | 20250217 | 105000 | 762051700 | 4410 | 4410 | 4410 | 4410 | 363 |
| 575 | 20250217 | 104900 | 760450870 | 4405 | 4405 | 4410 | 4405 | 261 |
| 576 | 20250217 | 104800 | 759301010 | 4410 | 4410 | 4410 | 4410 | 511 |
| 577 | 20250217 | 104700 | 757047500 | 4405 | 4405 | 4410 | 4405 | 346 |
| 578 | 20250217 | 104600 | 755523365 | 4410 | 4405 | 4410 | 4405 | 34 |
| 579 | 20250217 | 104500 | 755373475 | 4400 | 4400 | 4400 | 4400 | 1 |
| 580 | 20250217 | 104400 | 755369075 | 4400 | 4405 | 4405 | 4400 | 10282 |
| 581 | 20250217 | 104300 | 710109325 | 4410 | 4410 | 4410 | 4410 | 164 |
| 582 | 20250217 | 104200 | 709386085 | 4410 | 4415 | 4415 | 4405 | 2009 |
| 583 | 20250217 | 104100 | 700526625 | 4415 | 4415 | 4415 | 4415 | 1408 |
| 584 | 20250217 | 104000 | 694310305 | 4415 | 4415 | 4415 | 4415 | 41 |
| 585 | 20250217 | 103900 | 694129290 | 4415 | 4425 | 4425 | 4415 | 1170 |
| 586 | 20250217 | 103800 | 688957945 | 4425 | 4425 | 4425 | 4425 | 1017 |
| 587 | 20250217 | 103700 | 684457720 | 4425 | 4425 | 4425 | 4425 | 50 |
| 588 | 20250217 | 103600 | 684236470 | 4425 | 4425 | 4430 | 4425 | 952 |
| 589 | 20250217 | 103500 | 680021100 | 4425 | 4420 | 4425 | 4420 | 135 |
| 590 | 20250217 | 103400 | 679423975 | 4425 | 4430 | 4430 | 4425 | 2107 |
| 591 | 20250217 | 103300 | 670096365 | 4440 | 4440 | 4440 | 4430 | 160 |
| 592 | 20250217 | 103200 | 669386760 | 4435 | 4430 | 4435 | 4430 | 682 |
| 593 | 20250217 | 103100 | 666363280 | 4430 | 4435 | 4435 | 4430 | 27 |
| 594 | 20250217 | 103000 | 666243550 | 4430 | 4430 | 4430 | 4430 | 280 |
| 595 | 20250217 | 102900 | 665003150 | 4435 | 4435 | 4435 | 4435 | 5 |
| 596 | 20250217 | 102800 | 664980975 | 4430 | 4435 | 4435 | 4430 | 268 |
| 597 | 20250217 | 102700 | 663792495 | 4435 | 4435 | 4435 | 4435 | 190 |
| 598 | 20250217 | 102600 | 662949845 | 4435 | 4435 | 4435 | 4435 | 77 |
| 599 | 20250217 | 102500 | 662608350 | 4435 | 4435 | 4435 | 4435 | 21 |
| 600 | 20250217 | 102400 | 662515215 | 4435 | 4435 | 4440 | 4435 | 225 |
| 601 | 20250217 | 102300 | 661516705 | 4435 | 4435 | 4435 | 4435 | 140 |
| 602 | 20250217 | 102200 | 660895805 | 4435 | 4430 | 4435 | 4430 | 550 |
| 603 | 20250217 | 102100 | 658458805 | 4430 | 4425 | 4435 | 4425 | 138 |
| 604 | 20250217 | 102000 | 657847835 | 4425 | 4430 | 4430 | 4420 | 553 |
| 605 | 20250217 | 101900 | 655401550 | 4430 | 4430 | 4430 | 4430 | 103 |
| 606 | 20250217 | 101800 | 654945260 | 4435 | 4425 | 4435 | 4425 | 284 |
| 607 | 20250217 | 101700 | 653688535 | 4435 | 4430 | 4435 | 4430 | 567 |
| 608 | 20250217 | 101600 | 651174390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 609 | 20250217 | 101500 | 651174390 | 4430 | 4420 | 4435 | 4420 | 412 |
| 610 | 20250217 | 101400 | 649353180 | 4415 | 4415 | 4415 | 4415 | 245 |
| 611 | 20250217 | 101300 | 648271505 | 4420 | 4420 | 4420 | 4420 | 101 |
| 612 | 20250217 | 101200 | 647825085 | 4420 | 4420 | 4420 | 4420 | 27 |
| 613 | 20250217 | 101100 | 647705745 | 4420 | 4420 | 4420 | 4420 | 20 |
| 614 | 20250217 | 101000 | 647617345 | 4420 | 4415 | 4420 | 4415 | 451 |
| 615 | 20250217 | 100900 | 645626105 | 4415 | 4420 | 4420 | 4415 | 181 |
| 616 | 20250217 | 100800 | 644826390 | 4420 | 4425 | 4425 | 4420 | 302 |
| 617 | 20250217 | 100700 | 643491230 | 4425 | 4435 | 4435 | 4425 | 651 |
| 618 | 20250217 | 100600 | 640608415 | 4430 | 4435 | 4435 | 4430 | 334 |
| 619 | 20250217 | 100500 | 639127140 | 4435 | 4425 | 4435 | 4425 | 89 |
| 620 | 20250217 | 100400 | 638733305 | 4425 | 4425 | 4425 | 4425 | 3 |
| 621 | 20250217 | 100300 | 638720030 | 4425 | 4420 | 4425 | 4420 | 1252 |
| 622 | 20250217 | 100200 | 633185895 | 4425 | 4425 | 4425 | 4425 | 40 |
| 623 | 20250217 | 100100 | 633008895 | 4425 | 4435 | 4435 | 4425 | 16 |
| 624 | 20250217 | 100000 | 632938045 | 4435 | 4420 | 4435 | 4420 | 204 |
| 625 | 20250217 | 095900 | 632036140 | 4420 | 4435 | 4435 | 4420 | 303 |
| 626 | 20250217 | 095800 | 630694315 | 4425 | 4415 | 4425 | 4415 | 518 |
| 627 | 20250217 | 095700 | 628407295 | 4420 | 4430 | 4430 | 4415 | 1053 |
| 628 | 20250217 | 095600 | 623758105 | 4415 | 4440 | 4440 | 4415 | 133 |
| 629 | 20250217 | 095500 | 623170395 | 4455 | 4455 | 4455 | 4455 | 0 |
| 630 | 20250217 | 095400 | 623170395 | 4455 | 4425 | 4455 | 4425 | 2015 |
| 631 | 20250217 | 095300 | 614209125 | 4430 | 4430 | 4430 | 4430 | 6 |
| 632 | 20250217 | 095200 | 614182545 | 4420 | 4420 | 4420 | 4420 | 621 |
| 633 | 20250217 | 095100 | 611437725 | 4415 | 4420 | 4420 | 4415 | 122 |
| 634 | 20250217 | 095000 | 610898585 | 4420 | 4420 | 4420 | 4415 | 70 |
| 635 | 20250217 | 094900 | 610589265 | 4420 | 4415 | 4420 | 4410 | 160 |
| 636 | 20250217 | 094800 | 609883070 | 4420 | 4415 | 4420 | 4415 | 620 |
| 637 | 20250217 | 094700 | 607142720 | 4420 | 4415 | 4420 | 4415 | 2079 |
| 638 | 20250217 | 094600 | 597963910 | 4415 | 4410 | 4415 | 4410 | 134 |
| 639 | 20250217 | 094500 | 597372470 | 4415 | 4405 | 4415 | 4405 | 493 |
| 640 | 20250217 | 094400 | 595196875 | 4415 | 4405 | 4415 | 4405 | 409 |
| 641 | 20250217 | 094300 | 593392690 | 4395 | 4395 | 4395 | 4395 | 2576 |
| 642 | 20250217 | 094200 | 582071170 | 4395 | 4400 | 4410 | 4390 | 1761 |
| 643 | 20250217 | 094100 | 574323545 | 4390 | 4390 | 4390 | 4390 | 1702 |
| 644 | 20250217 | 094000 | 566851765 | 4390 | 4395 | 4400 | 4390 | 4126 |
| 645 | 20250217 | 093900 | 548722400 | 4395 | 4395 | 4400 | 4395 | 562 |
| 646 | 20250217 | 093800 | 546251410 | 4395 | 4405 | 4405 | 4395 | 1590 |
| 647 | 20250217 | 093700 | 539260585 | 4405 | 4405 | 4405 | 4405 | 50 |
| 648 | 20250217 | 093600 | 539040335 | 4405 | 4400 | 4405 | 4395 | 1259 |
| 649 | 20250217 | 093500 | 533504765 | 4400 | 4405 | 4410 | 4400 | 385 |
| 650 | 20250217 | 093400 | 531810405 | 4405 | 4405 | 4405 | 4405 | 18 |
| 651 | 20250217 | 093300 | 531731115 | 4405 | 4405 | 4405 | 4395 | 2225 |
| 652 | 20250217 | 093200 | 521931060 | 4405 | 4395 | 4405 | 4390 | 484 |
| 653 | 20250217 | 093100 | 519806185 | 4390 | 4400 | 4400 | 4390 | 1139 |
| 654 | 20250217 | 093000 | 514800935 | 4395 | 4400 | 4400 | 4395 | 473 |
| 655 | 20250217 | 092900 | 512721325 | 4395 | 4395 | 4395 | 4390 | 104 |
| 656 | 20250217 | 092800 | 512264250 | 4395 | 4400 | 4400 | 4395 | 3809 |
| 657 | 20250217 | 092700 | 495522035 | 4400 | 4395 | 4400 | 4395 | 836 |
| 658 | 20250217 | 092600 | 491846365 | 4395 | 4395 | 4395 | 4390 | 2814 |
| 659 | 20250217 | 092500 | 479490625 | 4395 | 4400 | 4400 | 4395 | 1905 |
| 660 | 20250217 | 092400 | 471115925 | 4400 | 4405 | 4405 | 4400 | 3205 |
| 661 | 20250217 | 092300 | 457012635 | 4405 | 4405 | 4405 | 4400 | 885 |
| 662 | 20250217 | 092200 | 453115125 | 4400 | 4405 | 4405 | 4400 | 8449 |
| 663 | 20250217 | 092100 | 415937790 | 4405 | 4410 | 4415 | 4400 | 5614 |
| 664 | 20250217 | 092000 | 391218945 | 4415 | 4410 | 4415 | 4405 | 2087 |
| 665 | 20250217 | 091900 | 382014785 | 4410 | 4405 | 4420 | 4405 | 2092 |
| 666 | 20250217 | 091800 | 372796120 | 4405 | 4415 | 4420 | 4405 | 8629 |
| 667 | 20250217 | 091700 | 334771500 | 4415 | 4410 | 4420 | 4410 | 1216 |
| 668 | 20250217 | 091600 | 329407865 | 4410 | 4415 | 4420 | 4410 | 1110 |
| 669 | 20250217 | 091500 | 324507205 | 4415 | 4415 | 4425 | 4405 | 2265 |
| 670 | 20250217 | 091400 | 314520535 | 4410 | 4415 | 4415 | 4410 | 3739 |
| 671 | 20250217 | 091300 | 298031540 | 4410 | 4415 | 4425 | 4410 | 3641 |
| 672 | 20250217 | 091200 | 281962775 | 4415 | 4425 | 4430 | 4410 | 3167 |
| 673 | 20250217 | 091100 | 267975050 | 4430 | 4440 | 4440 | 4410 | 10083 |
| 674 | 20250217 | 091000 | 223377145 | 4440 | 4440 | 4440 | 4440 | 822 |
| 675 | 20250217 | 090900 | 219727465 | 4440 | 4455 | 4455 | 4435 | 13842 |
| 676 | 20250217 | 090800 | 158312345 | 4455 | 4445 | 4470 | 4445 | 2384 |
| 677 | 20250217 | 090700 | 147687730 | 4445 | 4445 | 4445 | 4435 | 1393 |
| 678 | 20250217 | 090600 | 141504515 | 4435 | 4445 | 4445 | 4435 | 5543 |
| 679 | 20250217 | 090500 | 116908165 | 4450 | 4470 | 4470 | 4445 | 6524 |
| 680 | 20250217 | 090400 | 87852310 | 4470 | 4470 | 4470 | 4470 | 15 |
| 681 | 20250217 | 090300 | 87785260 | 4470 | 4460 | 4475 | 4450 | 7116 |
| 682 | 20250217 | 090200 | 56087705 | 4455 | 4490 | 4490 | 4455 | 3341 |
| 683 | 20250217 | 090100 | 41156830 | 4490 | 4520 | 4550 | 4485 | 4841 |
| 684 | 20250217 | 090000 | 19314325 | 4515 | 4530 | 4550 | 4515 | 4257 |