32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250625 | 190200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 3635 |
| 3 | 20250625 | 190100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 4 | 20250625 | 190000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 5 | 20250625 | 185900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 6 | 20250625 | 185800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 7 | 20250625 | 185700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 8 | 20250625 | 185600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 9 | 20250625 | 185500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 10 | 20250625 | 185400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 11 | 20250625 | 185300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 12 | 20250625 | 185200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 13 | 20250625 | 185100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 14 | 20250625 | 185000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 15 | 20250625 | 184900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 16 | 20250625 | 184800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 17 | 20250625 | 184700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 18 | 20250625 | 184600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 19 | 20250625 | 184500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 20 | 20250625 | 184400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 21 | 20250625 | 184300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 22 | 20250625 | 184200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 23 | 20250625 | 184100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 24 | 20250625 | 184000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 25 | 20250625 | 183900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 26 | 20250625 | 183800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 27 | 20250625 | 183700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 28 | 20250625 | 183600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 29 | 20250625 | 183500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 30 | 20250625 | 183400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 31 | 20250625 | 183300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 32 | 20250625 | 183200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 3635 |
| 33 | 20250625 | 183100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 34 | 20250625 | 183000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 35 | 20250625 | 182900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 36 | 20250625 | 182800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 37 | 20250625 | 182700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 38 | 20250625 | 182600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 39 | 20250625 | 182500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 40 | 20250625 | 182400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 41 | 20250625 | 182300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 42 | 20250625 | 182200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 43 | 20250625 | 182100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 44 | 20250625 | 182000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 45 | 20250625 | 181900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 46 | 20250625 | 181800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 47 | 20250625 | 181700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 48 | 20250625 | 181600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 49 | 20250625 | 181500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 50 | 20250625 | 181400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 51 | 20250625 | 181300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 52 | 20250625 | 181200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 53 | 20250625 | 181100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 54 | 20250625 | 181000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 55 | 20250625 | 180900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 56 | 20250625 | 180800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 57 | 20250625 | 180700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 58 | 20250625 | 180600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 59 | 20250625 | 180500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 60 | 20250625 | 180400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 61 | 20250625 | 180300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 62 | 20250625 | 180200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 3635 |
| 63 | 20250625 | 180100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 64 | 20250625 | 180000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 65 | 20250625 | 175900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 66 | 20250625 | 175800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 67 | 20250625 | 175700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 68 | 20250625 | 175600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 69 | 20250625 | 175500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 70 | 20250625 | 175400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 71 | 20250625 | 175300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 72 | 20250625 | 175200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 73 | 20250625 | 175100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 74 | 20250625 | 175000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 75 | 20250625 | 174900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 76 | 20250625 | 174800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 77 | 20250625 | 174700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 78 | 20250625 | 174600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 79 | 20250625 | 174500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 80 | 20250625 | 174400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 81 | 20250625 | 174300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 82 | 20250625 | 174200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 83 | 20250625 | 174100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 84 | 20250625 | 174000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 85 | 20250625 | 173900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 86 | 20250625 | 173800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 87 | 20250625 | 173700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 88 | 20250625 | 173600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 89 | 20250625 | 173500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 90 | 20250625 | 173400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 91 | 20250625 | 173300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 92 | 20250625 | 173200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 3635 |
| 93 | 20250625 | 173100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 94 | 20250625 | 173000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 95 | 20250625 | 172900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 96 | 20250625 | 172800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 97 | 20250625 | 172700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 98 | 20250625 | 172600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 99 | 20250625 | 172500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 100 | 20250625 | 172400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 101 | 20250625 | 172300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 102 | 20250625 | 172200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 103 | 20250625 | 172100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 104 | 20250625 | 172000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 105 | 20250625 | 171900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 106 | 20250625 | 171800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 107 | 20250625 | 171700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 108 | 20250625 | 171600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 109 | 20250625 | 171500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 110 | 20250625 | 171400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 111 | 20250625 | 171300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 112 | 20250625 | 171200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 113 | 20250625 | 171100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 114 | 20250625 | 171000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 115 | 20250625 | 170900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 116 | 20250625 | 170800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 117 | 20250625 | 170700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 118 | 20250625 | 170600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 119 | 20250625 | 170500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 120 | 20250625 | 170400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 121 | 20250625 | 170300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 122 | 20250625 | 170200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 3635 |
| 123 | 20250625 | 170100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 124 | 20250625 | 170000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 125 | 20250625 | 165900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 126 | 20250625 | 165800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 127 | 20250625 | 165700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 128 | 20250625 | 165600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 129 | 20250625 | 165500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 130 | 20250625 | 165400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 131 | 20250625 | 165300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 132 | 20250625 | 165200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 133 | 20250625 | 165100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 134 | 20250625 | 165000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 135 | 20250625 | 164900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 136 | 20250625 | 164800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 137 | 20250625 | 164700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 138 | 20250625 | 164600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 139 | 20250625 | 164500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 140 | 20250625 | 164400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 141 | 20250625 | 164300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 142 | 20250625 | 164200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 143 | 20250625 | 164100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 144 | 20250625 | 164000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 145 | 20250625 | 163900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 146 | 20250625 | 163800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 147 | 20250625 | 163700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 148 | 20250625 | 163600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 149 | 20250625 | 163500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 150 | 20250625 | 163400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 151 | 20250625 | 163300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 152 | 20250625 | 163200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 3635 |
| 153 | 20250625 | 163100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 154 | 20250625 | 163000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 155 | 20250625 | 162900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 156 | 20250625 | 162800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 157 | 20250625 | 162700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 158 | 20250625 | 162600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 159 | 20250625 | 162500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 160 | 20250625 | 162400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 161 | 20250625 | 162300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 162 | 20250625 | 162200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 163 | 20250625 | 162100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 164 | 20250625 | 162000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 165 | 20250625 | 161900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 166 | 20250625 | 161800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 167 | 20250625 | 161700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 168 | 20250625 | 161600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 169 | 20250625 | 161500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 170 | 20250625 | 161400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 171 | 20250625 | 161300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 172 | 20250625 | 161200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 173 | 20250625 | 161100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 174 | 20250625 | 161000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 175 | 20250625 | 160900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 176 | 20250625 | 160800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 177 | 20250625 | 160700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 178 | 20250625 | 160600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 179 | 20250625 | 160500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 180 | 20250625 | 160400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 181 | 20250625 | 160300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 182 | 20250625 | 160200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 3635 |
| 183 | 20250625 | 160100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 184 | 20250625 | 160000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 185 | 20250625 | 155900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 186 | 20250625 | 155800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 187 | 20250625 | 155700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 188 | 20250625 | 155600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 189 | 20250625 | 155500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 190 | 20250625 | 155400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 191 | 20250625 | 155300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 192 | 20250625 | 155200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 193 | 20250625 | 155100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 194 | 20250625 | 155000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 195 | 20250625 | 154900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 196 | 20250625 | 154800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 197 | 20250625 | 154700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 198 | 20250625 | 154600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 199 | 20250625 | 154500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 200 | 20250625 | 154400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 201 | 20250625 | 154300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 202 | 20250625 | 154200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 203 | 20250625 | 154100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 204 | 20250625 | 154000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 205 | 20250625 | 153900 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 206 | 20250625 | 153800 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 207 | 20250625 | 153700 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 208 | 20250625 | 153600 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 209 | 20250625 | 153500 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 210 | 20250625 | 153400 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 211 | 20250625 | 153300 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 212 | 20250625 | 153200 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 3635 |
| 213 | 20250625 | 153100 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 0 |
| 214 | 20250625 | 153000 | 4610543015 | 17720 | 17720 | 17720 | 17720 | 3635 |
| 215 | 20250625 | 152900 | 4546130815 | 17710 | 17710 | 17710 | 17710 | 0 |
| 216 | 20250625 | 152800 | 4546130815 | 17710 | 17710 | 17710 | 17710 | 0 |
| 217 | 20250625 | 152700 | 4546130815 | 17710 | 17710 | 17710 | 17710 | 0 |
| 218 | 20250625 | 152600 | 4546130815 | 17710 | 17710 | 17710 | 17710 | 0 |
| 219 | 20250625 | 152500 | 4546130815 | 17710 | 17710 | 17710 | 17710 | 0 |
| 220 | 20250625 | 152400 | 4546130815 | 17710 | 17710 | 17710 | 17710 | 0 |
| 221 | 20250625 | 152300 | 4546130815 | 17710 | 17710 | 17710 | 17710 | 0 |
| 222 | 20250625 | 152200 | 4546130815 | 17710 | 17710 | 17710 | 17710 | 0 |
| 223 | 20250625 | 152100 | 4546130815 | 17710 | 17710 | 17710 | 17710 | 0 |
| 224 | 20250625 | 152000 | 4546130815 | 17710 | 17710 | 17710 | 17710 | 0 |
| 225 | 20250625 | 151900 | 4546130815 | 17710 | 17700 | 17710 | 17700 | 38 |
| 226 | 20250625 | 151800 | 4545457975 | 17720 | 17680 | 17720 | 17680 | 339 |
| 227 | 20250625 | 151700 | 4539461595 | 17690 | 17705 | 17705 | 17690 | 425 |
| 228 | 20250625 | 151600 | 4531941390 | 17710 | 17710 | 17710 | 17710 | 1 |
| 229 | 20250625 | 151500 | 4531923680 | 17700 | 17690 | 17710 | 17690 | 589 |
| 230 | 20250625 | 151400 | 4521501480 | 17700 | 17680 | 17700 | 17680 | 205 |
| 231 | 20250625 | 151300 | 4517874210 | 17690 | 17670 | 17690 | 17670 | 85 |
| 232 | 20250625 | 151200 | 4516371240 | 17710 | 17690 | 17710 | 17670 | 771 |
| 233 | 20250625 | 151100 | 4502732530 | 17690 | 17680 | 17690 | 17670 | 73 |
| 234 | 20250625 | 151000 | 4501441880 | 17680 | 17680 | 17680 | 17670 | 209 |
| 235 | 20250625 | 150900 | 4497746770 | 17660 | 17680 | 17680 | 17660 | 107 |
| 236 | 20250625 | 150800 | 4495856310 | 17680 | 17660 | 17680 | 17660 | 222 |
| 237 | 20250625 | 150700 | 4491934490 | 17660 | 17650 | 17660 | 17650 | 381 |
| 238 | 20250625 | 150600 | 4485207230 | 17660 | 17660 | 17660 | 17660 | 43 |
| 239 | 20250625 | 150500 | 4484447850 | 17660 | 17660 | 17660 | 17650 | 483 |
| 240 | 20250625 | 150400 | 4475920100 | 17660 | 17660 | 17660 | 17650 | 56 |
| 241 | 20250625 | 150300 | 4474931580 | 17650 | 17670 | 17680 | 17650 | 263 |
| 242 | 20250625 | 150200 | 4470283700 | 17670 | 17680 | 17680 | 17650 | 1374 |
| 243 | 20250625 | 150100 | 4445998310 | 17690 | 17690 | 17690 | 17690 | 7 |
| 244 | 20250625 | 150000 | 4445874480 | 17680 | 17680 | 17680 | 17660 | 315 |
| 245 | 20250625 | 145900 | 4440308070 | 17680 | 17680 | 17680 | 17660 | 51 |
| 246 | 20250625 | 145800 | 4439406750 | 17680 | 17670 | 17680 | 17670 | 655 |
| 247 | 20250625 | 145700 | 4427826630 | 17670 | 17660 | 17680 | 17660 | 502 |
| 248 | 20250625 | 145600 | 4418956980 | 17670 | 17700 | 17700 | 17670 | 3372 |
| 249 | 20250625 | 145500 | 4359324340 | 17720 | 17710 | 17720 | 17710 | 542 |
| 250 | 20250625 | 145400 | 4349724030 | 17720 | 17710 | 17720 | 17710 | 10 |
| 251 | 20250625 | 145300 | 4349546920 | 17720 | 17720 | 17720 | 17720 | 17 |
| 252 | 20250625 | 145200 | 4349245680 | 17710 | 17710 | 17710 | 17710 | 52 |
| 253 | 20250625 | 145100 | 4348324760 | 17710 | 17700 | 17710 | 17700 | 280 |
| 254 | 20250625 | 145000 | 4343366260 | 17710 | 17720 | 17730 | 17710 | 581 |
| 255 | 20250625 | 144900 | 4333072520 | 17710 | 17720 | 17720 | 17710 | 86 |
| 256 | 20250625 | 144800 | 4331548880 | 17710 | 17710 | 17710 | 17710 | 482 |
| 257 | 20250625 | 144700 | 4323012660 | 17710 | 17720 | 17720 | 17710 | 362 |
| 258 | 20250625 | 144600 | 4316598100 | 17730 | 17730 | 17730 | 17730 | 10 |
| 259 | 20250625 | 144500 | 4316420800 | 17730 | 17730 | 17730 | 17730 | 0 |
| 260 | 20250625 | 144400 | 4316420800 | 17730 | 17730 | 17730 | 17720 | 97 |
| 261 | 20250625 | 144300 | 4314701700 | 17730 | 17740 | 17740 | 17730 | 167 |
| 262 | 20250625 | 144200 | 4311740710 | 17740 | 17740 | 17750 | 17740 | 66 |
| 263 | 20250625 | 144100 | 4310569840 | 17730 | 17720 | 17730 | 17720 | 48 |
| 264 | 20250625 | 144000 | 4309718820 | 17710 | 17720 | 17720 | 17690 | 282 |
| 265 | 20250625 | 143900 | 4304725710 | 17710 | 17720 | 17720 | 17710 | 41 |
| 266 | 20250625 | 143800 | 4303999540 | 17720 | 17720 | 17720 | 17720 | 206 |
| 267 | 20250625 | 143700 | 4300349220 | 17720 | 17720 | 17720 | 17690 | 281 |
| 268 | 20250625 | 143600 | 4295378180 | 17720 | 17690 | 17720 | 17690 | 191 |
| 269 | 20250625 | 143500 | 4291997390 | 17690 | 17720 | 17720 | 17690 | 455 |
| 270 | 20250625 | 143400 | 4283939610 | 17730 | 17770 | 17770 | 17730 | 612 |
| 271 | 20250625 | 143300 | 4273080260 | 17770 | 17770 | 17770 | 17760 | 61 |
| 272 | 20250625 | 143200 | 4271996700 | 17770 | 17770 | 17770 | 17770 | 26 |
| 273 | 20250625 | 143100 | 4271534680 | 17770 | 17760 | 17770 | 17760 | 230 |
| 274 | 20250625 | 143000 | 4267448600 | 17750 | 17760 | 17760 | 17750 | 3 |
| 275 | 20250625 | 142900 | 4267395340 | 17760 | 17760 | 17760 | 17760 | 60 |
| 276 | 20250625 | 142800 | 4266329740 | 17770 | 17760 | 17770 | 17750 | 77 |
| 277 | 20250625 | 142700 | 4264962470 | 17760 | 17760 | 17760 | 17760 | 3 |
| 278 | 20250625 | 142600 | 4264909190 | 17770 | 17740 | 17770 | 17740 | 318 |
| 279 | 20250625 | 142500 | 4259263320 | 17740 | 17730 | 17740 | 17720 | 24 |
| 280 | 20250625 | 142400 | 4258837660 | 17720 | 17720 | 17720 | 17710 | 507 |
| 281 | 20250625 | 142300 | 4249855900 | 17730 | 17720 | 17770 | 17720 | 320 |
| 282 | 20250625 | 142200 | 4244179820 | 17710 | 17710 | 17710 | 17710 | 21 |
| 283 | 20250625 | 142100 | 4243807910 | 17710 | 17710 | 17720 | 17700 | 1890 |
| 284 | 20250625 | 142000 | 4210351590 | 17710 | 17710 | 17710 | 17710 | 3 |
| 285 | 20250625 | 141900 | 4210298460 | 17700 | 17700 | 17700 | 17700 | 2 |
| 286 | 20250625 | 141800 | 4210263060 | 17710 | 17730 | 17730 | 17710 | 281 |
| 287 | 20250625 | 141700 | 4205283000 | 17740 | 17770 | 17770 | 17740 | 546 |
| 288 | 20250625 | 141600 | 4195584090 | 17770 | 17720 | 17770 | 17720 | 485 |
| 289 | 20250625 | 141500 | 4186974530 | 17770 | 17740 | 17770 | 17740 | 224 |
| 290 | 20250625 | 141400 | 4182996630 | 17740 | 17720 | 17740 | 17720 | 2566 |
| 291 | 20250625 | 141300 | 4137478530 | 17720 | 17690 | 17720 | 17690 | 768 |
| 292 | 20250625 | 141200 | 4123884640 | 17690 | 17660 | 17700 | 17660 | 1063 |
| 293 | 20250625 | 141100 | 4105081490 | 17660 | 17660 | 17660 | 17660 | 0 |
| 294 | 20250625 | 141000 | 4105081490 | 17660 | 17640 | 17660 | 17640 | 105 |
| 295 | 20250625 | 140900 | 4103227750 | 17650 | 17650 | 17650 | 17650 | 14 |
| 296 | 20250625 | 140800 | 4102980650 | 17650 | 17670 | 17690 | 17650 | 448 |
| 297 | 20250625 | 140700 | 4095065720 | 17660 | 17650 | 17670 | 17650 | 67 |
| 298 | 20250625 | 140600 | 4093882550 | 17650 | 17650 | 17650 | 17640 | 522 |
| 299 | 20250625 | 140500 | 4084669265 | 17650 | 17660 | 17670 | 17650 | 450 |
| 300 | 20250625 | 140400 | 4076725015 | 17660 | 17660 | 17660 | 17660 | 39 |
| 301 | 20250625 | 140300 | 4076036275 | 17650 | 17650 | 17650 | 17650 | 98 |
| 302 | 20250625 | 140200 | 4074306575 | 17650 | 17610 | 17650 | 17610 | 43 |
| 303 | 20250625 | 140100 | 4073547705 | 17610 | 17660 | 17660 | 17610 | 496 |
| 304 | 20250625 | 140000 | 4064799805 | 17650 | 17650 | 17650 | 17650 | 1 |
| 305 | 20250625 | 135900 | 4064782155 | 17670 | 17660 | 17670 | 17660 | 81 |
| 306 | 20250625 | 135800 | 4063351255 | 17660 | 17650 | 17660 | 17630 | 75 |
| 307 | 20250625 | 135700 | 4062027485 | 17650 | 17630 | 17650 | 17630 | 975 |
| 308 | 20250625 | 135600 | 4044835065 | 17610 | 17640 | 17640 | 17610 | 283 |
| 309 | 20250625 | 135500 | 4039848215 | 17650 | 17650 | 17650 | 17650 | 99 |
| 310 | 20250625 | 135400 | 4038100865 | 17640 | 17630 | 17640 | 17630 | 213 |
| 311 | 20250625 | 135300 | 4034344035 | 17620 | 17600 | 17620 | 17600 | 303 |
| 312 | 20250625 | 135200 | 4029009955 | 17600 | 17610 | 17610 | 17600 | 670 |
| 313 | 20250625 | 135100 | 4017217305 | 17600 | 17610 | 17610 | 17600 | 537 |
| 314 | 20250625 | 135000 | 4007766085 | 17610 | 17610 | 17620 | 17600 | 158 |
| 315 | 20250625 | 134900 | 4004983695 | 17600 | 17620 | 17620 | 17600 | 718 |
| 316 | 20250625 | 134800 | 3992342505 | 17630 | 17630 | 17630 | 17630 | 31 |
| 317 | 20250625 | 134700 | 3991795975 | 17630 | 17630 | 17630 | 17630 | 59 |
| 318 | 20250625 | 134600 | 3990755805 | 17630 | 17630 | 17630 | 17630 | 12 |
| 319 | 20250625 | 134500 | 3990544245 | 17600 | 17620 | 17620 | 17600 | 67 |
| 320 | 20250625 | 134400 | 3989363745 | 17590 | 17630 | 17640 | 17590 | 569 |
| 321 | 20250625 | 134300 | 3979342315 | 17650 | 17600 | 17650 | 17590 | 2638 |
| 322 | 20250625 | 134200 | 3932898765 | 17600 | 17650 | 17650 | 17600 | 5983 |
| 323 | 20250625 | 134100 | 3827484985 | 17640 | 17660 | 17660 | 17640 | 355 |
| 324 | 20250625 | 134000 | 3821220945 | 17660 | 17660 | 17660 | 17650 | 540 |
| 325 | 20250625 | 133900 | 3811689595 | 17660 | 17650 | 17660 | 17650 | 124 |
| 326 | 20250625 | 133800 | 3809499815 | 17660 | 17660 | 17670 | 17660 | 130 |
| 327 | 20250625 | 133700 | 3807204005 | 17670 | 17670 | 17670 | 17660 | 70 |
| 328 | 20250625 | 133600 | 3805967125 | 17660 | 17670 | 17670 | 17660 | 256 |
| 329 | 20250625 | 133500 | 3801445885 | 17670 | 17670 | 17670 | 17670 | 42 |
| 330 | 20250625 | 133400 | 3800703745 | 17660 | 17670 | 17670 | 17660 | 545 |
| 331 | 20250625 | 133300 | 3791074685 | 17660 | 17660 | 17660 | 17660 | 5 |
| 332 | 20250625 | 133200 | 3790986385 | 17670 | 17660 | 17670 | 17660 | 77 |
| 333 | 20250625 | 133100 | 3789626265 | 17650 | 17650 | 17660 | 17650 | 10 |
| 334 | 20250625 | 133000 | 3789449755 | 17640 | 17640 | 17640 | 17640 | 50 |
| 335 | 20250625 | 132900 | 3788567755 | 17680 | 17640 | 17680 | 17640 | 473 |
| 336 | 20250625 | 132800 | 3780217335 | 17630 | 17630 | 17630 | 17630 | 7 |
| 337 | 20250625 | 132700 | 3780093925 | 17660 | 17650 | 17660 | 17630 | 1761 |
| 338 | 20250625 | 132600 | 3749026705 | 17660 | 17670 | 17670 | 17660 | 963 |
| 339 | 20250625 | 132500 | 3732015765 | 17680 | 17680 | 17680 | 17680 | 604 |
| 340 | 20250625 | 132400 | 3721337045 | 17680 | 17680 | 17680 | 17680 | 17 |
| 341 | 20250625 | 132300 | 3721036485 | 17690 | 17700 | 17700 | 17690 | 308 |
| 342 | 20250625 | 132200 | 3715585585 | 17700 | 17700 | 17700 | 17700 | 0 |
| 343 | 20250625 | 132100 | 3715585585 | 17700 | 17690 | 17700 | 17670 | 548 |
| 344 | 20250625 | 132000 | 3705889745 | 17700 | 17670 | 17700 | 17670 | 511 |
| 345 | 20250625 | 131900 | 3696852805 | 17670 | 17690 | 17700 | 17670 | 3002 |
| 346 | 20250625 | 131800 | 3643763125 | 17700 | 17710 | 17720 | 17700 | 235 |
| 347 | 20250625 | 131700 | 3639601145 | 17730 | 17700 | 17730 | 17700 | 299 |
| 348 | 20250625 | 131600 | 3634307825 | 17700 | 17730 | 17730 | 17700 | 1880 |
| 349 | 20250625 | 131500 | 3601010515 | 17710 | 17720 | 17720 | 17710 | 249 |
| 350 | 20250625 | 131400 | 3596598265 | 17730 | 17720 | 17730 | 17720 | 5 |
| 351 | 20250625 | 131300 | 3596509645 | 17730 | 17730 | 17730 | 17730 | 272 |
| 352 | 20250625 | 131200 | 3591687085 | 17720 | 17720 | 17740 | 17700 | 1945 |
| 353 | 20250625 | 131100 | 3557243285 | 17740 | 17720 | 17740 | 17720 | 14 |
| 354 | 20250625 | 131000 | 3556995055 | 17720 | 17710 | 17720 | 17710 | 240 |
| 355 | 20250625 | 130900 | 3552742295 | 17720 | 17720 | 17720 | 17720 | 22 |
| 356 | 20250625 | 130800 | 3552352455 | 17720 | 17720 | 17720 | 17720 | 51 |
| 357 | 20250625 | 130700 | 3551448735 | 17710 | 17720 | 17720 | 17710 | 21 |
| 358 | 20250625 | 130600 | 3551076625 | 17740 | 17740 | 17750 | 17710 | 232 |
| 359 | 20250625 | 130500 | 3546961905 | 17730 | 17720 | 17740 | 17720 | 599 |
| 360 | 20250625 | 130400 | 3536346355 | 17740 | 17740 | 17740 | 17720 | 1765 |
| 361 | 20250625 | 130300 | 3505044595 | 17740 | 17740 | 17740 | 17740 | 9 |
| 362 | 20250625 | 130200 | 3504884935 | 17750 | 17790 | 17790 | 17750 | 413 |
| 363 | 20250625 | 130100 | 3497550475 | 17800 | 17750 | 17800 | 17750 | 138 |
| 364 | 20250625 | 130000 | 3495098815 | 17740 | 17750 | 17750 | 17740 | 406 |
| 365 | 20250625 | 125900 | 3487892435 | 17760 | 17740 | 17760 | 17740 | 313 |
| 366 | 20250625 | 125800 | 3482338005 | 17760 | 17760 | 17760 | 17740 | 1243 |
| 367 | 20250625 | 125700 | 3460271195 | 17770 | 17770 | 17770 | 17770 | 23 |
| 368 | 20250625 | 125600 | 3459862485 | 17770 | 17770 | 17770 | 17770 | 35 |
| 369 | 20250625 | 125500 | 3459240535 | 17770 | 17770 | 17770 | 17770 | 18 |
| 370 | 20250625 | 125400 | 3458920675 | 17760 | 17760 | 17770 | 17760 | 384 |
| 371 | 20250625 | 125300 | 3452099125 | 17770 | 17770 | 17770 | 17750 | 41 |
| 372 | 20250625 | 125200 | 3451370625 | 17760 | 17770 | 17770 | 17750 | 887 |
| 373 | 20250625 | 125100 | 3435616965 | 17770 | 17800 | 17810 | 17770 | 303 |
| 374 | 20250625 | 125000 | 3430231395 | 17800 | 17800 | 17800 | 17800 | 31 |
| 375 | 20250625 | 124900 | 3429679595 | 17790 | 17790 | 17790 | 17790 | 62 |
| 376 | 20250625 | 124800 | 3428576615 | 17790 | 17790 | 17790 | 17780 | 553 |
| 377 | 20250625 | 124700 | 3418739745 | 17790 | 17820 | 17820 | 17790 | 215 |
| 378 | 20250625 | 124600 | 3414911175 | 17790 | 17780 | 17790 | 17780 | 203 |
| 379 | 20250625 | 124500 | 3411299815 | 17770 | 17790 | 17790 | 17770 | 406 |
| 380 | 20250625 | 124400 | 3404085075 | 17790 | 17780 | 17790 | 17770 | 523 |
| 381 | 20250625 | 124300 | 3394788285 | 17780 | 17800 | 17820 | 17780 | 600 |
| 382 | 20250625 | 124200 | 3384112245 | 17830 | 17810 | 17830 | 17810 | 122 |
| 383 | 20250625 | 124100 | 3381937165 | 17800 | 17800 | 17800 | 17800 | 0 |
| 384 | 20250625 | 124000 | 3381937165 | 17800 | 17800 | 17800 | 17800 | 2 |
| 385 | 20250625 | 123900 | 3381901565 | 17820 | 17820 | 17820 | 17820 | 34 |
| 386 | 20250625 | 123800 | 3381295685 | 17810 | 17810 | 17810 | 17810 | 8 |
| 387 | 20250625 | 123700 | 3381153205 | 17810 | 17780 | 17810 | 17780 | 412 |
| 388 | 20250625 | 123600 | 3373819915 | 17800 | 17800 | 17800 | 17800 | 34 |
| 389 | 20250625 | 123500 | 3373214715 | 17800 | 17800 | 17800 | 17800 | 0 |
| 390 | 20250625 | 123400 | 3373214715 | 17800 | 17810 | 17810 | 17790 | 539 |
| 391 | 20250625 | 123300 | 3363621695 | 17810 | 17820 | 17820 | 17810 | 443 |
| 392 | 20250625 | 123200 | 3355731315 | 17810 | 17820 | 17820 | 17810 | 3 |
| 393 | 20250625 | 123100 | 3355677875 | 17830 | 17810 | 17830 | 17810 | 63 |
| 394 | 20250625 | 123000 | 3354555165 | 17830 | 17830 | 17830 | 17830 | 50 |
| 395 | 20250625 | 122900 | 3353663665 | 17830 | 17830 | 17830 | 17830 | 3 |
| 396 | 20250625 | 122800 | 3353610175 | 17810 | 17810 | 17810 | 17810 | 23 |
| 397 | 20250625 | 122700 | 3353200545 | 17810 | 17810 | 17810 | 17810 | 124 |
| 398 | 20250625 | 122600 | 3350992105 | 17800 | 17800 | 17800 | 17800 | 0 |
| 399 | 20250625 | 122500 | 3350992105 | 17800 | 17810 | 17810 | 17800 | 362 |
| 400 | 20250625 | 122400 | 3344545715 | 17840 | 17840 | 17850 | 17840 | 1144 |
| 401 | 20250625 | 122300 | 3324135965 | 17830 | 17830 | 17830 | 17830 | 34 |
| 402 | 20250625 | 122200 | 3323529745 | 17810 | 17810 | 17810 | 17810 | 10 |
| 403 | 20250625 | 122100 | 3323351645 | 17840 | 17830 | 17840 | 17830 | 378 |
| 404 | 20250625 | 122000 | 3316611885 | 17840 | 17760 | 17850 | 17760 | 468 |
| 405 | 20250625 | 121900 | 3308278915 | 17750 | 17770 | 17770 | 17750 | 2914 |
| 406 | 20250625 | 121800 | 3256549225 | 17770 | 17770 | 17770 | 17770 | 1 |
| 407 | 20250625 | 121700 | 3256531455 | 17790 | 17790 | 17790 | 17770 | 148 |
| 408 | 20250625 | 121600 | 3253899135 | 17790 | 17780 | 17790 | 17780 | 118 |
| 409 | 20250625 | 121500 | 3251800345 | 17760 | 17770 | 17770 | 17760 | 351 |
| 410 | 20250625 | 121400 | 3245565575 | 17780 | 17780 | 17780 | 17780 | 259 |
| 411 | 20250625 | 121300 | 3240960555 | 17790 | 17810 | 17820 | 17790 | 537 |
| 412 | 20250625 | 121200 | 3231406215 | 17790 | 17820 | 17820 | 17790 | 158 |
| 413 | 20250625 | 121100 | 3228590765 | 17820 | 17820 | 17820 | 17810 | 151 |
| 414 | 20250625 | 121000 | 3225901095 | 17800 | 17830 | 17840 | 17800 | 1260 |
| 415 | 20250625 | 120900 | 3203451505 | 17850 | 17850 | 17850 | 17830 | 41 |
| 416 | 20250625 | 120800 | 3202720245 | 17840 | 17840 | 17840 | 17830 | 206 |
| 417 | 20250625 | 120700 | 3199046415 | 17840 | 17830 | 17840 | 17830 | 34 |
| 418 | 20250625 | 120600 | 3198439975 | 17830 | 17820 | 17830 | 17820 | 106 |
| 419 | 20250625 | 120500 | 3196550545 | 17810 | 17810 | 17810 | 17810 | 10 |
| 420 | 20250625 | 120400 | 3196372445 | 17790 | 17800 | 17830 | 17790 | 77 |
| 421 | 20250625 | 120300 | 3195000395 | 17800 | 17800 | 17800 | 17800 | 25 |
| 422 | 20250625 | 120200 | 3194555395 | 17810 | 17810 | 17810 | 17810 | 3 |
| 423 | 20250625 | 120100 | 3194501965 | 17790 | 17810 | 17810 | 17790 | 81 |
| 424 | 20250625 | 120000 | 3193059425 | 17840 | 17840 | 17840 | 17840 | 24 |
| 425 | 20250625 | 115900 | 3192631265 | 17810 | 17810 | 17810 | 17810 | 1 |
| 426 | 20250625 | 115800 | 3192613455 | 17840 | 17840 | 17840 | 17840 | 0 |
| 427 | 20250625 | 115700 | 3192613455 | 17840 | 17790 | 17840 | 17790 | 262 |
| 428 | 20250625 | 115600 | 3187945125 | 17780 | 17790 | 17810 | 17770 | 1732 |
| 429 | 20250625 | 115500 | 3157161715 | 17790 | 17790 | 17790 | 17790 | 40 |
| 430 | 20250625 | 115400 | 3156450115 | 17790 | 17800 | 17820 | 17790 | 388 |
| 431 | 20250625 | 115300 | 3149541765 | 17820 | 17800 | 17820 | 17800 | 62 |
| 432 | 20250625 | 115200 | 3148437485 | 17810 | 17810 | 17810 | 17810 | 2 |
| 433 | 20250625 | 115100 | 3148401865 | 17810 | 17810 | 17810 | 17810 | 0 |
| 434 | 20250625 | 115000 | 3148401865 | 17810 | 17780 | 17810 | 17770 | 221 |
| 435 | 20250625 | 114900 | 3144469275 | 17780 | 17790 | 17790 | 17780 | 86 |
| 436 | 20250625 | 114800 | 3142940185 | 17790 | 17790 | 17820 | 17770 | 740 |
| 437 | 20250625 | 114700 | 3129778395 | 17790 | 17800 | 17820 | 17790 | 143 |
| 438 | 20250625 | 114600 | 3127232315 | 17790 | 17790 | 17790 | 17790 | 1 |
| 439 | 20250625 | 114500 | 3127214525 | 17790 | 17790 | 17790 | 17790 | 29 |
| 440 | 20250625 | 114400 | 3126698615 | 17790 | 17830 | 17840 | 17770 | 216 |
| 441 | 20250625 | 114300 | 3122855675 | 17830 | 17800 | 17830 | 17800 | 87 |
| 442 | 20250625 | 114200 | 3121304675 | 17800 | 17800 | 17800 | 17800 | 30 |
| 443 | 20250625 | 114100 | 3120770675 | 17800 | 17800 | 17800 | 17800 | 136 |
| 444 | 20250625 | 114000 | 3118349875 | 17790 | 17790 | 17790 | 17790 | 417 |
| 445 | 20250625 | 113900 | 3110931445 | 17760 | 17780 | 17780 | 17760 | 500 |
| 446 | 20250625 | 113800 | 3102045305 | 17780 | 17780 | 17780 | 17780 | 16 |
| 447 | 20250625 | 113700 | 3101760825 | 17840 | 17840 | 17840 | 17840 | 40 |
| 448 | 20250625 | 113600 | 3101047225 | 17760 | 17760 | 17760 | 17760 | 0 |
| 449 | 20250625 | 113500 | 3101047225 | 17760 | 17760 | 17760 | 17760 | 92 |
| 450 | 20250625 | 113400 | 3099413305 | 17760 | 17850 | 17850 | 17760 | 177 |
| 451 | 20250625 | 113300 | 3096266725 | 17850 | 17810 | 17860 | 17770 | 2918 |
| 452 | 20250625 | 113200 | 3044368605 | 17810 | 17830 | 17890 | 17780 | 1009 |
| 453 | 20250625 | 113100 | 3026406645 | 17900 | 17900 | 17900 | 17900 | 0 |
| 454 | 20250625 | 113000 | 3026406645 | 17900 | 17900 | 17900 | 17900 | 1 |
| 455 | 20250625 | 112900 | 3026388745 | 17910 | 17900 | 17910 | 17900 | 300 |
| 456 | 20250625 | 112800 | 3021015995 | 17910 | 17910 | 17910 | 17910 | 34 |
| 457 | 20250625 | 112700 | 3020407055 | 17920 | 17850 | 17920 | 17790 | 654 |
| 458 | 20250625 | 112600 | 3008755645 | 17780 | 17780 | 17780 | 17780 | 0 |
| 459 | 20250625 | 112500 | 3008755645 | 17780 | 17780 | 17890 | 17780 | 151 |
| 460 | 20250625 | 112400 | 3006067785 | 17900 | 17910 | 17910 | 17780 | 332 |
| 461 | 20250625 | 112300 | 3000150965 | 17770 | 17880 | 17910 | 17770 | 590 |
| 462 | 20250625 | 112200 | 2989625595 | 17900 | 17960 | 17960 | 17880 | 477 |
| 463 | 20250625 | 112100 | 2981078315 | 17960 | 17955 | 17960 | 17930 | 214 |
| 464 | 20250625 | 112000 | 2977240625 | 17980 | 17930 | 17980 | 17870 | 587 |
| 465 | 20250625 | 111900 | 2966722215 | 17990 | 17920 | 17990 | 17900 | 3374 |
| 466 | 20250625 | 111800 | 2906275675 | 17940 | 17940 | 17940 | 17940 | 0 |
| 467 | 20250625 | 111700 | 2906275675 | 17940 | 17950 | 17960 | 17940 | 155 |
| 468 | 20250625 | 111600 | 2903493925 | 17940 | 17940 | 17940 | 17940 | 28 |
| 469 | 20250625 | 111500 | 2902991605 | 17970 | 17920 | 17970 | 17920 | 723 |
| 470 | 20250625 | 111400 | 2890015895 | 17920 | 17930 | 17930 | 17920 | 533 |
| 471 | 20250625 | 111300 | 2880461765 | 17930 | 17930 | 17930 | 17930 | 48 |
| 472 | 20250625 | 111200 | 2879601125 | 17970 | 17930 | 17970 | 17930 | 90 |
| 473 | 20250625 | 111100 | 2877985025 | 17920 | 17970 | 17980 | 17920 | 536 |
| 474 | 20250625 | 111000 | 2868356175 | 17970 | 17970 | 17980 | 17960 | 410 |
| 475 | 20250625 | 110900 | 2860988475 | 17970 | 17960 | 17980 | 17960 | 906 |
| 476 | 20250625 | 110800 | 2844710765 | 17950 | 17920 | 17960 | 17920 | 1357 |
| 477 | 20250625 | 110700 | 2820360555 | 17920 | 17910 | 17930 | 17770 | 1101 |
| 478 | 20250625 | 110600 | 2800701675 | 17930 | 17900 | 17930 | 17890 | 878 |
| 479 | 20250625 | 110500 | 2784972555 | 17900 | 17840 | 17920 | 17840 | 1081 |
| 480 | 20250625 | 110400 | 2765641965 | 17860 | 17860 | 17860 | 17860 | 47 |
| 481 | 20250625 | 110300 | 2764802545 | 17860 | 17760 | 17860 | 17760 | 452 |
| 482 | 20250625 | 110200 | 2756738475 | 17840 | 17830 | 17840 | 17830 | 94 |
| 483 | 20250625 | 110100 | 2755062405 | 17830 | 17780 | 17830 | 17780 | 1172 |
| 484 | 20250625 | 110000 | 2734186575 | 17810 | 17790 | 17810 | 17790 | 95 |
| 485 | 20250625 | 105900 | 2732495385 | 17810 | 17760 | 17810 | 17720 | 842 |
| 486 | 20250625 | 105800 | 2717534525 | 17750 | 17750 | 17780 | 17740 | 934 |
| 487 | 20250625 | 105700 | 2700931725 | 17740 | 17780 | 17780 | 17740 | 340 |
| 488 | 20250625 | 105600 | 2694892005 | 17710 | 17730 | 17790 | 17710 | 1840 |
| 489 | 20250625 | 105500 | 2662265505 | 17730 | 17740 | 17740 | 17730 | 50 |
| 490 | 20250625 | 105400 | 2661378705 | 17740 | 17780 | 17780 | 17740 | 1867 |
| 491 | 20250625 | 105300 | 2628239145 | 17780 | 17780 | 17800 | 17780 | 123 |
| 492 | 20250625 | 105200 | 2626050905 | 17760 | 17760 | 17810 | 17760 | 725 |
| 493 | 20250625 | 105100 | 2613159585 | 17800 | 17750 | 17800 | 17750 | 410 |
| 494 | 20250625 | 105000 | 2605876315 | 17770 | 17780 | 17780 | 17750 | 408 |
| 495 | 20250625 | 104900 | 2598629695 | 17790 | 17780 | 17830 | 17780 | 232 |
| 496 | 20250625 | 104800 | 2594497615 | 17790 | 17790 | 17830 | 17790 | 1477 |
| 497 | 20250625 | 104700 | 2568197705 | 17800 | 17810 | 17820 | 17790 | 121 |
| 498 | 20250625 | 104600 | 2566044645 | 17790 | 17820 | 17830 | 17790 | 729 |
| 499 | 20250625 | 104500 | 2553057345 | 17820 | 17790 | 17820 | 17780 | 262 |
| 500 | 20250625 | 104400 | 2548389215 | 17790 | 17790 | 17820 | 17790 | 70 |
| 501 | 20250625 | 104300 | 2547142355 | 17800 | 17780 | 17800 | 17780 | 409 |
| 502 | 20250625 | 104200 | 2539863435 | 17790 | 17790 | 17790 | 17790 | 326 |
| 503 | 20250625 | 104100 | 2534063895 | 17790 | 17780 | 17790 | 17750 | 768 |
| 504 | 20250625 | 104000 | 2520417125 | 17790 | 17790 | 17790 | 17790 | 6 |
| 505 | 20250625 | 103900 | 2520310385 | 17760 | 17750 | 17780 | 17750 | 295 |
| 506 | 20250625 | 103800 | 2515071925 | 17750 | 17750 | 17750 | 17740 | 265 |
| 507 | 20250625 | 103700 | 2510368355 | 17750 | 17750 | 17770 | 17750 | 138 |
| 508 | 20250625 | 103600 | 2507917775 | 17750 | 17730 | 17750 | 17730 | 261 |
| 509 | 20250625 | 103500 | 2503289725 | 17750 | 17740 | 17750 | 17740 | 70 |
| 510 | 20250625 | 103400 | 2502047685 | 17760 | 17760 | 17760 | 17740 | 230 |
| 511 | 20250625 | 103300 | 2497966085 | 17760 | 17770 | 17770 | 17750 | 313 |
| 512 | 20250625 | 103200 | 2492408765 | 17770 | 17730 | 17770 | 17720 | 562 |
| 513 | 20250625 | 103100 | 2482446195 | 17740 | 17740 | 17740 | 17740 | 10 |
| 514 | 20250625 | 103000 | 2482268795 | 17740 | 17740 | 17740 | 17730 | 779 |
| 515 | 20250625 | 102900 | 2468451135 | 17750 | 17750 | 17750 | 17750 | 395 |
| 516 | 20250625 | 102800 | 2461439885 | 17750 | 17750 | 17750 | 17740 | 417 |
| 517 | 20250625 | 102700 | 2454038235 | 17750 | 17750 | 17750 | 17740 | 997 |
| 518 | 20250625 | 102600 | 2436345915 | 17750 | 17760 | 17760 | 17750 | 562 |
| 519 | 20250625 | 102500 | 2426369885 | 17780 | 17770 | 17780 | 17760 | 296 |
| 520 | 20250625 | 102400 | 2421110855 | 17770 | 17780 | 17780 | 17770 | 306 |
| 521 | 20250625 | 102300 | 2415672015 | 17770 | 17780 | 17780 | 17770 | 72 |
| 522 | 20250625 | 102200 | 2414391865 | 17780 | 17770 | 17780 | 17760 | 153 |
| 523 | 20250625 | 102100 | 2411672545 | 17780 | 17760 | 17780 | 17760 | 95 |
| 524 | 20250625 | 102000 | 2409984685 | 17760 | 17760 | 17760 | 17760 | 11 |
| 525 | 20250625 | 101900 | 2409789325 | 17760 | 17770 | 17770 | 17760 | 358 |
| 526 | 20250625 | 101800 | 2403430975 | 17770 | 17770 | 17780 | 17770 | 145 |
| 527 | 20250625 | 101700 | 2400853735 | 17780 | 17780 | 17780 | 17780 | 0 |
| 528 | 20250625 | 101600 | 2400853735 | 17780 | 17780 | 17780 | 17780 | 5 |
| 529 | 20250625 | 101500 | 2400764835 | 17760 | 17760 | 17780 | 17750 | 567 |
| 530 | 20250625 | 101400 | 2390695105 | 17780 | 17760 | 17780 | 17750 | 514 |
| 531 | 20250625 | 101300 | 2381563955 | 17750 | 17760 | 17760 | 17750 | 168 |
| 532 | 20250625 | 101200 | 2378581925 | 17780 | 17740 | 17780 | 17740 | 673 |
| 533 | 20250625 | 101100 | 2366621525 | 17740 | 17730 | 17740 | 17730 | 68 |
| 534 | 20250625 | 101000 | 2365415865 | 17730 | 17740 | 17740 | 17720 | 835 |
| 535 | 20250625 | 100900 | 2350615465 | 17740 | 17780 | 17780 | 17730 | 1304 |
| 536 | 20250625 | 100800 | 2327470485 | 17780 | 17760 | 17780 | 17750 | 1752 |
| 537 | 20250625 | 100700 | 2296327275 | 17760 | 17730 | 17760 | 17730 | 411 |
| 538 | 20250625 | 100600 | 2289034255 | 17710 | 17710 | 17710 | 17710 | 552 |
| 539 | 20250625 | 100500 | 2279258335 | 17720 | 17720 | 17720 | 17720 | 110 |
| 540 | 20250625 | 100400 | 2277309135 | 17710 | 17730 | 17740 | 17700 | 3156 |
| 541 | 20250625 | 100300 | 2221399395 | 17730 | 17730 | 17730 | 17730 | 25 |
| 542 | 20250625 | 100200 | 2220956145 | 17750 | 17740 | 17750 | 17740 | 546 |
| 543 | 20250625 | 100100 | 2211269655 | 17730 | 17730 | 17740 | 17720 | 151 |
| 544 | 20250625 | 100000 | 2208591905 | 17730 | 17750 | 17750 | 17720 | 234 |
| 545 | 20250625 | 095900 | 2204441875 | 17750 | 17740 | 17750 | 17730 | 280 |
| 546 | 20250625 | 095800 | 2199475465 | 17720 | 17790 | 17790 | 17720 | 1236 |
| 547 | 20250625 | 095700 | 2177557255 | 17790 | 17800 | 17800 | 17750 | 87 |
| 548 | 20250625 | 095600 | 2176010535 | 17800 | 17800 | 17800 | 17780 | 1584 |
| 549 | 20250625 | 095500 | 2147815355 | 17800 | 17710 | 17800 | 17690 | 2529 |
| 550 | 20250625 | 095400 | 2102965565 | 17700 | 17760 | 17760 | 17700 | 1167 |
| 551 | 20250625 | 095300 | 2082277245 | 17790 | 17800 | 17830 | 17740 | 2122 |
| 552 | 20250625 | 095200 | 2044504505 | 17800 | 17800 | 17810 | 17790 | 1507 |
| 553 | 20250625 | 095100 | 2017684235 | 17800 | 17730 | 17800 | 17730 | 3180 |
| 554 | 20250625 | 095000 | 1961230575 | 17730 | 17740 | 17740 | 17710 | 38 |
| 555 | 20250625 | 094900 | 1960557125 | 17740 | 17730 | 17740 | 17690 | 879 |
| 556 | 20250625 | 094800 | 1944991715 | 17720 | 17720 | 17720 | 17690 | 257 |
| 557 | 20250625 | 094700 | 1940439725 | 17710 | 17720 | 17720 | 17690 | 1212 |
| 558 | 20250625 | 094600 | 1918989415 | 17730 | 17730 | 17730 | 17720 | 147 |
| 559 | 20250625 | 094500 | 1916383235 | 17720 | 17770 | 17780 | 17720 | 1487 |
| 560 | 20250625 | 094400 | 1889986905 | 17770 | 17770 | 17770 | 17760 | 360 |
| 561 | 20250625 | 094300 | 1883591505 | 17820 | 17700 | 17820 | 17690 | 513 |
| 562 | 20250625 | 094200 | 1874480865 | 17700 | 17680 | 17780 | 17660 | 959 |
| 563 | 20250625 | 094100 | 1857487685 | 17660 | 17760 | 17770 | 17660 | 3075 |
| 564 | 20250625 | 094000 | 1802996905 | 17770 | 17800 | 17800 | 17740 | 386 |
| 565 | 20250625 | 093900 | 1796140255 | 17790 | 17760 | 17790 | 17720 | 734 |
| 566 | 20250625 | 093800 | 1783131035 | 17750 | 17660 | 17750 | 17660 | 2531 |
| 567 | 20250625 | 093700 | 1738388165 | 17660 | 17720 | 17730 | 17620 | 1636 |
| 568 | 20250625 | 093600 | 1709511285 | 17720 | 17690 | 17770 | 17660 | 1930 |
| 569 | 20250625 | 093500 | 1675371325 | 17690 | 17630 | 17690 | 17630 | 660 |
| 570 | 20250625 | 093400 | 1663714395 | 17650 | 17630 | 17670 | 17610 | 1225 |
| 571 | 20250625 | 093300 | 1642111525 | 17630 | 17610 | 17650 | 17560 | 1231 |
| 572 | 20250625 | 093200 | 1620442565 | 17610 | 17500 | 17680 | 17500 | 3470 |
| 573 | 20250625 | 093100 | 1559475055 | 17540 | 17590 | 17590 | 17490 | 4983 |
| 574 | 20250625 | 093000 | 1472121275 | 17580 | 17640 | 17660 | 17580 | 3474 |
| 575 | 20250625 | 092900 | 1410965415 | 17610 | 17660 | 17660 | 17600 | 4531 |
| 576 | 20250625 | 092800 | 1331097225 | 17660 | 17670 | 17760 | 17660 | 1668 |
| 577 | 20250625 | 092700 | 1301618875 | 17670 | 17730 | 17750 | 17660 | 5397 |
| 578 | 20250625 | 092600 | 1206007165 | 17740 | 17830 | 17830 | 17730 | 4255 |
| 579 | 20250625 | 092500 | 1130372155 | 17850 | 17855 | 17855 | 17810 | 963 |
| 580 | 20250625 | 092400 | 1113188890 | 17850 | 17850 | 17890 | 17800 | 2216 |
| 581 | 20250625 | 092300 | 1073660300 | 17840 | 17860 | 17890 | 17820 | 2369 |
| 582 | 20250625 | 092200 | 1031380180 | 17860 | 17840 | 17860 | 17830 | 407 |
| 583 | 20250625 | 092100 | 1024119070 | 17840 | 17940 | 17940 | 17840 | 2781 |
| 584 | 20250625 | 092000 | 974442670 | 17950 | 17890 | 17950 | 17860 | 1146 |
| 585 | 20250625 | 091900 | 953915930 | 17870 | 17940 | 17940 | 17850 | 3366 |
| 586 | 20250625 | 091800 | 893678540 | 17930 | 17960 | 17960 | 17920 | 922 |
| 587 | 20250625 | 091700 | 877144530 | 17960 | 17920 | 17960 | 17920 | 497 |
| 588 | 20250625 | 091600 | 868222710 | 17960 | 18080 | 18080 | 17920 | 2635 |
| 589 | 20250625 | 091500 | 820874390 | 18080 | 18010 | 18100 | 18010 | 391 |
| 590 | 20250625 | 091400 | 813825420 | 18020 | 18020 | 18100 | 17940 | 1141 |
| 591 | 20250625 | 091300 | 793257720 | 17940 | 18000 | 18010 | 17900 | 5080 |
| 592 | 20250625 | 091200 | 702147010 | 18000 | 18000 | 18020 | 17930 | 1761 |
| 593 | 20250625 | 091100 | 670491420 | 18000 | 18000 | 18030 | 17950 | 1954 |
| 594 | 20250625 | 091000 | 635383890 | 18000 | 17940 | 18010 | 17930 | 1301 |
| 595 | 20250625 | 090900 | 612028690 | 17930 | 17940 | 18010 | 17910 | 3201 |
| 596 | 20250625 | 090800 | 554552420 | 17960 | 18010 | 18020 | 17930 | 3784 |
| 597 | 20250625 | 090700 | 486555160 | 18030 | 18100 | 18100 | 17990 | 3854 |
| 598 | 20250625 | 090600 | 417018360 | 18090 | 18060 | 18150 | 18030 | 1490 |
| 599 | 20250625 | 090500 | 390090060 | 18090 | 18070 | 18090 | 18030 | 3744 |
| 600 | 20250625 | 090400 | 322505750 | 18080 | 18130 | 18160 | 18080 | 1163 |
| 601 | 20250625 | 090300 | 301440010 | 18130 | 18090 | 18150 | 18070 | 1108 |
| 602 | 20250625 | 090200 | 281381790 | 18100 | 18050 | 18160 | 18050 | 1872 |
| 603 | 20250625 | 090100 | 247513550 | 18050 | 18220 | 18230 | 18050 | 3226 |
| 604 | 20250625 | 090000 | 189026400 | 18220 | 18300 | 18370 | 18180 | 10354 |