29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250625 | 190500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 5326 |
| 3 | 20250625 | 190400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20250625 | 190300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20250625 | 190200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20250625 | 190100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20250625 | 190000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20250625 | 185900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20250625 | 185800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20250625 | 185700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20250625 | 185600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20250625 | 185500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20250625 | 185400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20250625 | 185300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20250625 | 185200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20250625 | 185100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20250625 | 185000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20250625 | 184900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20250625 | 184800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20250625 | 184700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20250625 | 184600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20250625 | 184500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20250625 | 184400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20250625 | 184300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20250625 | 184200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20250625 | 184100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20250625 | 184000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20250625 | 183900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20250625 | 183800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20250625 | 183700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20250625 | 183600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20250625 | 183500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 5326 |
| 33 | 20250625 | 183400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20250625 | 183300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20250625 | 183200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20250625 | 183100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20250625 | 183000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20250625 | 182900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20250625 | 182800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20250625 | 182700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20250625 | 182600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20250625 | 182500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20250625 | 182400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20250625 | 182300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20250625 | 182200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20250625 | 182100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20250625 | 182000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20250625 | 181900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20250625 | 181800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20250625 | 181700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20250625 | 181600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20250625 | 181500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20250625 | 181400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20250625 | 181300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20250625 | 181200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20250625 | 181100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20250625 | 181000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20250625 | 180900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20250625 | 180800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20250625 | 180700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20250625 | 180600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20250625 | 180500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 5326 |
| 63 | 20250625 | 180400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20250625 | 180300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20250625 | 180200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20250625 | 180100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20250625 | 180000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20250625 | 175900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20250625 | 175800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20250625 | 175700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20250625 | 175600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20250625 | 175500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20250625 | 175400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20250625 | 175300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20250625 | 175200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20250625 | 175100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20250625 | 175000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20250625 | 174900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20250625 | 174800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20250625 | 174700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20250625 | 174600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20250625 | 174500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20250625 | 174400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20250625 | 174300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20250625 | 174200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20250625 | 174100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20250625 | 174000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20250625 | 173900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20250625 | 173800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20250625 | 173700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20250625 | 173600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20250625 | 173500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 5326 |
| 93 | 20250625 | 173400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20250625 | 173300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20250625 | 173200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20250625 | 173100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20250625 | 173000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20250625 | 172900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20250625 | 172800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20250625 | 172700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20250625 | 172600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20250625 | 172500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20250625 | 172400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20250625 | 172300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20250625 | 172200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20250625 | 172100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20250625 | 172000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20250625 | 171900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20250625 | 171800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20250625 | 171700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20250625 | 171600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20250625 | 171500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20250625 | 171400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20250625 | 171300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20250625 | 171200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20250625 | 171100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20250625 | 171000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20250625 | 170900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20250625 | 170800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20250625 | 170700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20250625 | 170600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20250625 | 170500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 5326 |
| 123 | 20250625 | 170400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20250625 | 170300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20250625 | 170200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20250625 | 170100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20250625 | 170000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20250625 | 165900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20250625 | 165800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20250625 | 165700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20250625 | 165600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20250625 | 165500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20250625 | 165400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20250625 | 165300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20250625 | 165200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20250625 | 165100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20250625 | 165000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20250625 | 164900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20250625 | 164800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20250625 | 164700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20250625 | 164600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20250625 | 164500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20250625 | 164400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20250625 | 164300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20250625 | 164200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20250625 | 164100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20250625 | 164000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20250625 | 163900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20250625 | 163800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20250625 | 163700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20250625 | 163600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20250625 | 163500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 5326 |
| 153 | 20250625 | 163400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20250625 | 163300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20250625 | 163200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20250625 | 163100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20250625 | 163000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20250625 | 162900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20250625 | 162800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20250625 | 162700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20250625 | 162600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20250625 | 162500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20250625 | 162400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20250625 | 162300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20250625 | 162200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20250625 | 162100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20250625 | 162000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20250625 | 161900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20250625 | 161800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20250625 | 161700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20250625 | 161600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20250625 | 161500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20250625 | 161400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20250625 | 161300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20250625 | 161200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20250625 | 161100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20250625 | 161000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20250625 | 160900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20250625 | 160800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20250625 | 160700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20250625 | 160600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20250625 | 160500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 5326 |
| 183 | 20250625 | 160400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20250625 | 160300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20250625 | 160200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20250625 | 160100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20250625 | 160000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20250625 | 155900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20250625 | 155800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20250625 | 155700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20250625 | 155600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20250625 | 155500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20250625 | 155400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20250625 | 155300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20250625 | 155200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20250625 | 155100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20250625 | 155000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20250625 | 154900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20250625 | 154800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20250625 | 154700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20250625 | 154600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20250625 | 154500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20250625 | 154400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20250625 | 154300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20250625 | 154200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20250625 | 154100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20250625 | 154000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20250625 | 153900 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20250625 | 153800 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20250625 | 153700 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20250625 | 153600 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20250625 | 153500 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 5326 |
| 213 | 20250625 | 153400 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20250625 | 153300 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20250625 | 153200 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20250625 | 153100 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20250625 | 153000 | 1008421490 | 5650 | 5650 | 5650 | 5650 | 5326 |
| 218 | 20250625 | 152900 | 978329590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20250625 | 152800 | 978329590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 220 | 20250625 | 152700 | 978329590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 221 | 20250625 | 152600 | 978329590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 222 | 20250625 | 152500 | 978329590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 223 | 20250625 | 152400 | 978329590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 224 | 20250625 | 152300 | 978329590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 225 | 20250625 | 152200 | 978329590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 226 | 20250625 | 152100 | 978329590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 227 | 20250625 | 152000 | 978329590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 228 | 20250625 | 151900 | 978329590 | 5660 | 5670 | 5670 | 5650 | 827 |
| 229 | 20250625 | 151800 | 973653200 | 5660 | 5670 | 5670 | 5650 | 1846 |
| 230 | 20250625 | 151700 | 963211170 | 5670 | 5660 | 5670 | 5650 | 3504 |
| 231 | 20250625 | 151600 | 943392140 | 5650 | 5650 | 5660 | 5650 | 129 |
| 232 | 20250625 | 151500 | 942662610 | 5660 | 5660 | 5660 | 5660 | 1 |
| 233 | 20250625 | 151400 | 942656950 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20250625 | 151300 | 942656950 | 5650 | 5650 | 5650 | 5650 | 0 |
| 235 | 20250625 | 151200 | 942656950 | 5650 | 5650 | 5650 | 5650 | 185 |
| 236 | 20250625 | 151100 | 941611700 | 5660 | 5655 | 5660 | 5655 | 117 |
| 237 | 20250625 | 151000 | 940949530 | 5655 | 5660 | 5660 | 5655 | 124 |
| 238 | 20250625 | 150900 | 940247740 | 5660 | 5660 | 5660 | 5650 | 744 |
| 239 | 20250625 | 150800 | 936042620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 240 | 20250625 | 150700 | 936042620 | 5650 | 5660 | 5660 | 5650 | 189 |
| 241 | 20250625 | 150600 | 934973890 | 5660 | 5660 | 5660 | 5660 | 429 |
| 242 | 20250625 | 150500 | 932545750 | 5650 | 5660 | 5660 | 5650 | 872 |
| 243 | 20250625 | 150400 | 927615110 | 5660 | 5660 | 5660 | 5660 | 444 |
| 244 | 20250625 | 150300 | 925102070 | 5660 | 5660 | 5660 | 5660 | 800 |
| 245 | 20250625 | 150200 | 920574070 | 5660 | 5670 | 5670 | 5660 | 251 |
| 246 | 20250625 | 150100 | 919153350 | 5670 | 5660 | 5670 | 5655 | 879 |
| 247 | 20250625 | 150000 | 914176945 | 5665 | 5665 | 5665 | 5665 | 0 |
| 248 | 20250625 | 145900 | 914176945 | 5665 | 5665 | 5665 | 5665 | 0 |
| 249 | 20250625 | 145800 | 914176945 | 5665 | 5665 | 5665 | 5665 | 15 |
| 250 | 20250625 | 145700 | 914091970 | 5660 | 5670 | 5670 | 5660 | 35 |
| 251 | 20250625 | 145600 | 913893820 | 5670 | 5660 | 5670 | 5660 | 649 |
| 252 | 20250625 | 145500 | 910219080 | 5660 | 5660 | 5660 | 5660 | 9 |
| 253 | 20250625 | 145400 | 910168140 | 5670 | 5670 | 5670 | 5670 | 17 |
| 254 | 20250625 | 145300 | 910071750 | 5670 | 5670 | 5670 | 5670 | 17 |
| 255 | 20250625 | 145200 | 909975360 | 5670 | 5660 | 5670 | 5660 | 1959 |
| 256 | 20250625 | 145100 | 898885220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 257 | 20250625 | 145000 | 898885220 | 5650 | 5650 | 5650 | 5650 | 200 |
| 258 | 20250625 | 144900 | 897755220 | 5650 | 5660 | 5660 | 5650 | 1677 |
| 259 | 20250625 | 144800 | 888273210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 260 | 20250625 | 144700 | 888273210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 261 | 20250625 | 144600 | 888273210 | 5670 | 5670 | 5670 | 5670 | 99 |
| 262 | 20250625 | 144500 | 887711880 | 5670 | 5660 | 5670 | 5660 | 174 |
| 263 | 20250625 | 144400 | 886727000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 264 | 20250625 | 144300 | 886727000 | 5670 | 5670 | 5670 | 5670 | 498 |
| 265 | 20250625 | 144200 | 883903340 | 5670 | 5670 | 5670 | 5670 | 31 |
| 266 | 20250625 | 144100 | 883727570 | 5670 | 5670 | 5670 | 5670 | 100 |
| 267 | 20250625 | 144000 | 883160570 | 5670 | 5670 | 5670 | 5670 | 0 |
| 268 | 20250625 | 143900 | 883160570 | 5670 | 5680 | 5680 | 5670 | 767 |
| 269 | 20250625 | 143800 | 878809140 | 5670 | 5660 | 5670 | 5660 | 716 |
| 270 | 20250625 | 143700 | 874749430 | 5660 | 5660 | 5660 | 5655 | 597 |
| 271 | 20250625 | 143600 | 871371900 | 5665 | 5665 | 5665 | 5665 | 0 |
| 272 | 20250625 | 143500 | 871371900 | 5665 | 5660 | 5665 | 5660 | 22 |
| 273 | 20250625 | 143400 | 871247370 | 5660 | 5660 | 5660 | 5660 | 51 |
| 274 | 20250625 | 143300 | 870958710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 275 | 20250625 | 143200 | 870958710 | 5660 | 5660 | 5660 | 5660 | 40 |
| 276 | 20250625 | 143100 | 870732310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 277 | 20250625 | 143000 | 870732310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 278 | 20250625 | 142900 | 870732310 | 5660 | 5660 | 5660 | 5660 | 267 |
| 279 | 20250625 | 142800 | 869221090 | 5660 | 5660 | 5660 | 5660 | 264 |
| 280 | 20250625 | 142700 | 867726850 | 5660 | 5660 | 5660 | 5660 | 1000 |
| 281 | 20250625 | 142600 | 862066850 | 5670 | 5670 | 5670 | 5670 | 1 |
| 282 | 20250625 | 142500 | 862061180 | 5650 | 5650 | 5650 | 5650 | 31 |
| 283 | 20250625 | 142400 | 861886030 | 5650 | 5670 | 5670 | 5650 | 138 |
| 284 | 20250625 | 142300 | 861105670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 285 | 20250625 | 142200 | 861105670 | 5670 | 5670 | 5670 | 5670 | 1 |
| 286 | 20250625 | 142100 | 861100000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 287 | 20250625 | 142000 | 861100000 | 5650 | 5670 | 5670 | 5650 | 743 |
| 288 | 20250625 | 141900 | 856899710 | 5650 | 5670 | 5670 | 5650 | 178 |
| 289 | 20250625 | 141800 | 855892430 | 5670 | 5670 | 5670 | 5670 | 120 |
| 290 | 20250625 | 141700 | 855212030 | 5660 | 5660 | 5660 | 5660 | 354 |
| 291 | 20250625 | 141600 | 853208390 | 5660 | 5660 | 5660 | 5660 | 10 |
| 292 | 20250625 | 141500 | 853151790 | 5670 | 5670 | 5670 | 5670 | 0 |
| 293 | 20250625 | 141400 | 853151790 | 5670 | 5670 | 5670 | 5670 | 1 |
| 294 | 20250625 | 141300 | 853146120 | 5650 | 5670 | 5670 | 5650 | 466 |
| 295 | 20250625 | 141200 | 850507900 | 5660 | 5660 | 5660 | 5660 | 480 |
| 296 | 20250625 | 141100 | 847791100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 297 | 20250625 | 141000 | 847791100 | 5660 | 5660 | 5660 | 5660 | 190 |
| 298 | 20250625 | 140900 | 846715700 | 5670 | 5670 | 5670 | 5670 | 4 |
| 299 | 20250625 | 140800 | 846693020 | 5650 | 5660 | 5670 | 5650 | 190 |
| 300 | 20250625 | 140700 | 845618480 | 5660 | 5650 | 5660 | 5650 | 2334 |
| 301 | 20250625 | 140600 | 832427350 | 5650 | 5650 | 5650 | 5650 | 299 |
| 302 | 20250625 | 140500 | 830738000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 303 | 20250625 | 140400 | 830738000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 304 | 20250625 | 140300 | 830738000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 305 | 20250625 | 140200 | 830738000 | 5650 | 5650 | 5650 | 5640 | 887 |
| 306 | 20250625 | 140100 | 825727560 | 5650 | 5650 | 5650 | 5650 | 10 |
| 307 | 20250625 | 140000 | 825671060 | 5640 | 5640 | 5640 | 5640 | 0 |
| 308 | 20250625 | 135900 | 825671060 | 5640 | 5640 | 5640 | 5640 | 180 |
| 309 | 20250625 | 135800 | 824655860 | 5640 | 5650 | 5650 | 5640 | 61 |
| 310 | 20250625 | 135700 | 824311810 | 5640 | 5640 | 5640 | 5640 | 88 |
| 311 | 20250625 | 135600 | 823815490 | 5640 | 5640 | 5640 | 5630 | 681 |
| 312 | 20250625 | 135500 | 819979450 | 5650 | 5650 | 5650 | 5650 | 50 |
| 313 | 20250625 | 135400 | 819696950 | 5640 | 5640 | 5640 | 5640 | 665 |
| 314 | 20250625 | 135300 | 815946350 | 5640 | 5640 | 5640 | 5640 | 10 |
| 315 | 20250625 | 135200 | 815889950 | 5640 | 5640 | 5640 | 5640 | 350 |
| 316 | 20250625 | 135100 | 813915950 | 5630 | 5630 | 5640 | 5630 | 182 |
| 317 | 20250625 | 135000 | 812890060 | 5630 | 5630 | 5630 | 5630 | 45 |
| 318 | 20250625 | 134900 | 812636710 | 5630 | 5630 | 5630 | 5630 | 34 |
| 319 | 20250625 | 134800 | 812445290 | 5630 | 5630 | 5630 | 5630 | 6 |
| 320 | 20250625 | 134700 | 812411510 | 5630 | 5640 | 5640 | 5630 | 486 |
| 321 | 20250625 | 134600 | 809672970 | 5630 | 5630 | 5640 | 5630 | 205 |
| 322 | 20250625 | 134500 | 808518810 | 5630 | 5630 | 5630 | 5630 | 1 |
| 323 | 20250625 | 134400 | 808513180 | 5630 | 5630 | 5630 | 5630 | 30 |
| 324 | 20250625 | 134300 | 808344280 | 5630 | 5630 | 5630 | 5630 | 191 |
| 325 | 20250625 | 134200 | 807268950 | 5640 | 5630 | 5640 | 5620 | 11 |
| 326 | 20250625 | 134100 | 807207060 | 5640 | 5640 | 5640 | 5640 | 0 |
| 327 | 20250625 | 134000 | 807207060 | 5640 | 5630 | 5640 | 5630 | 431 |
| 328 | 20250625 | 133900 | 804780300 | 5620 | 5630 | 5630 | 5620 | 35 |
| 329 | 20250625 | 133800 | 804583500 | 5630 | 5620 | 5630 | 5620 | 720 |
| 330 | 20250625 | 133700 | 800531900 | 5620 | 5620 | 5620 | 5620 | 10 |
| 331 | 20250625 | 133600 | 800475700 | 5630 | 5630 | 5630 | 5630 | 26 |
| 332 | 20250625 | 133500 | 800329320 | 5640 | 5640 | 5640 | 5640 | 0 |
| 333 | 20250625 | 133400 | 800329320 | 5640 | 5630 | 5640 | 5630 | 232 |
| 334 | 20250625 | 133300 | 799021840 | 5630 | 5630 | 5630 | 5630 | 0 |
| 335 | 20250625 | 133200 | 799021840 | 5630 | 5630 | 5630 | 5630 | 48 |
| 336 | 20250625 | 133100 | 798751600 | 5630 | 5640 | 5640 | 5630 | 94 |
| 337 | 20250625 | 133000 | 798222220 | 5630 | 5630 | 5630 | 5630 | 700 |
| 338 | 20250625 | 132900 | 794281220 | 5640 | 5630 | 5640 | 5630 | 450 |
| 339 | 20250625 | 132800 | 791746740 | 5640 | 5640 | 5640 | 5640 | 84 |
| 340 | 20250625 | 132700 | 791272980 | 5640 | 5630 | 5640 | 5630 | 64 |
| 341 | 20250625 | 132600 | 790912600 | 5630 | 5630 | 5630 | 5630 | 0 |
| 342 | 20250625 | 132500 | 790912600 | 5630 | 5620 | 5630 | 5620 | 215 |
| 343 | 20250625 | 132400 | 789702160 | 5620 | 5620 | 5620 | 5620 | 511 |
| 344 | 20250625 | 132300 | 786830340 | 5620 | 5620 | 5620 | 5620 | 97 |
| 345 | 20250625 | 132200 | 786285200 | 5620 | 5620 | 5620 | 5620 | 270 |
| 346 | 20250625 | 132100 | 784767800 | 5620 | 5620 | 5620 | 5620 | 35 |
| 347 | 20250625 | 132000 | 784571100 | 5620 | 5620 | 5620 | 5620 | 799 |
| 348 | 20250625 | 131900 | 780080720 | 5630 | 5630 | 5630 | 5630 | 201 |
| 349 | 20250625 | 131800 | 778949090 | 5640 | 5640 | 5640 | 5640 | 23 |
| 350 | 20250625 | 131700 | 778819370 | 5640 | 5640 | 5640 | 5640 | 0 |
| 351 | 20250625 | 131600 | 778819370 | 5640 | 5630 | 5640 | 5620 | 193 |
| 352 | 20250625 | 131500 | 777734600 | 5620 | 5630 | 5630 | 5620 | 578 |
| 353 | 20250625 | 131400 | 774485310 | 5640 | 5640 | 5640 | 5640 | 12 |
| 354 | 20250625 | 131300 | 774417630 | 5640 | 5640 | 5640 | 5640 | 0 |
| 355 | 20250625 | 131200 | 774417630 | 5640 | 5640 | 5640 | 5640 | 1 |
| 356 | 20250625 | 131100 | 774411990 | 5620 | 5620 | 5620 | 5620 | 0 |
| 357 | 20250625 | 131000 | 774411990 | 5620 | 5620 | 5620 | 5620 | 177 |
| 358 | 20250625 | 130900 | 773417250 | 5620 | 5620 | 5620 | 5620 | 0 |
| 359 | 20250625 | 130800 | 773417250 | 5620 | 5630 | 5630 | 5620 | 680 |
| 360 | 20250625 | 130700 | 769592880 | 5630 | 5620 | 5630 | 5620 | 372 |
| 361 | 20250625 | 130600 | 767502010 | 5630 | 5630 | 5630 | 5630 | 2421 |
| 362 | 20250625 | 130500 | 753871780 | 5630 | 5630 | 5630 | 5630 | 0 |
| 363 | 20250625 | 130400 | 753871780 | 5630 | 5630 | 5630 | 5630 | 140 |
| 364 | 20250625 | 130300 | 753083580 | 5640 | 5640 | 5640 | 5640 | 626 |
| 365 | 20250625 | 130200 | 749552940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 366 | 20250625 | 130100 | 749552940 | 5640 | 5640 | 5640 | 5640 | 155 |
| 367 | 20250625 | 130000 | 748678740 | 5640 | 5640 | 5640 | 5640 | 101 |
| 368 | 20250625 | 125900 | 748109100 | 5640 | 5640 | 5640 | 5640 | 106 |
| 369 | 20250625 | 125800 | 747511260 | 5640 | 5640 | 5640 | 5640 | 94 |
| 370 | 20250625 | 125700 | 746981100 | 5630 | 5630 | 5630 | 5630 | 0 |
| 371 | 20250625 | 125600 | 746981100 | 5630 | 5630 | 5630 | 5630 | 0 |
| 372 | 20250625 | 125500 | 746981100 | 5630 | 5630 | 5630 | 5630 | 500 |
| 373 | 20250625 | 125400 | 744166100 | 5630 | 5630 | 5630 | 5630 | 27 |
| 374 | 20250625 | 125300 | 744014090 | 5630 | 5630 | 5630 | 5630 | 150 |
| 375 | 20250625 | 125200 | 743169590 | 5640 | 5640 | 5640 | 5640 | 98 |
| 376 | 20250625 | 125100 | 742616870 | 5630 | 5630 | 5630 | 5630 | 384 |
| 377 | 20250625 | 125000 | 740454950 | 5630 | 5630 | 5630 | 5630 | 780 |
| 378 | 20250625 | 124900 | 736063550 | 5630 | 5630 | 5630 | 5630 | 388 |
| 379 | 20250625 | 124800 | 733879110 | 5630 | 5630 | 5630 | 5630 | 1 |
| 380 | 20250625 | 124700 | 733873480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 381 | 20250625 | 124600 | 733873480 | 5620 | 5630 | 5630 | 5620 | 51 |
| 382 | 20250625 | 124500 | 733586850 | 5630 | 5630 | 5630 | 5630 | 130 |
| 383 | 20250625 | 124400 | 732854950 | 5620 | 5620 | 5620 | 5620 | 0 |
| 384 | 20250625 | 124300 | 732854950 | 5620 | 5620 | 5620 | 5620 | 0 |
| 385 | 20250625 | 124200 | 732854950 | 5620 | 5620 | 5620 | 5620 | 137 |
| 386 | 20250625 | 124100 | 732085010 | 5630 | 5630 | 5630 | 5630 | 9 |
| 387 | 20250625 | 124000 | 732034340 | 5630 | 5630 | 5630 | 5620 | 314 |
| 388 | 20250625 | 123900 | 730267630 | 5630 | 5630 | 5630 | 5630 | 177 |
| 389 | 20250625 | 123800 | 729271120 | 5630 | 5630 | 5630 | 5630 | 96 |
| 390 | 20250625 | 123700 | 728730640 | 5630 | 5630 | 5630 | 5630 | 414 |
| 391 | 20250625 | 123600 | 726399820 | 5630 | 5630 | 5630 | 5630 | 9 |
| 392 | 20250625 | 123500 | 726349150 | 5630 | 5630 | 5630 | 5630 | 10 |
| 393 | 20250625 | 123400 | 726292850 | 5620 | 5630 | 5630 | 5620 | 51 |
| 394 | 20250625 | 123300 | 726006220 | 5620 | 5620 | 5620 | 5620 | 84 |
| 395 | 20250625 | 123200 | 725534140 | 5630 | 5630 | 5630 | 5630 | 516 |
| 396 | 20250625 | 123100 | 722629060 | 5630 | 5630 | 5630 | 5630 | 0 |
| 397 | 20250625 | 123000 | 722629060 | 5630 | 5630 | 5630 | 5630 | 0 |
| 398 | 20250625 | 122900 | 722629060 | 5630 | 5630 | 5630 | 5630 | 110 |
| 399 | 20250625 | 122800 | 722009760 | 5630 | 5630 | 5630 | 5630 | 20 |
| 400 | 20250625 | 122700 | 721897160 | 5640 | 5630 | 5640 | 5630 | 503 |
| 401 | 20250625 | 122600 | 719065220 | 5630 | 5630 | 5630 | 5630 | 100 |
| 402 | 20250625 | 122500 | 718502220 | 5630 | 5630 | 5630 | 5630 | 44 |
| 403 | 20250625 | 122400 | 718254500 | 5630 | 5630 | 5630 | 5630 | 0 |
| 404 | 20250625 | 122300 | 718254500 | 5630 | 5630 | 5630 | 5630 | 500 |
| 405 | 20250625 | 122200 | 715439500 | 5640 | 5630 | 5640 | 5630 | 71 |
| 406 | 20250625 | 122100 | 715039760 | 5630 | 5630 | 5630 | 5630 | 311 |
| 407 | 20250625 | 122000 | 713288830 | 5630 | 5630 | 5630 | 5630 | 504 |
| 408 | 20250625 | 121900 | 710451310 | 5630 | 5630 | 5630 | 5630 | 3 |
| 409 | 20250625 | 121800 | 710434420 | 5630 | 5630 | 5630 | 5630 | 80 |
| 410 | 20250625 | 121700 | 709984020 | 5630 | 5630 | 5630 | 5630 | 0 |
| 411 | 20250625 | 121600 | 709984020 | 5630 | 5630 | 5630 | 5630 | 0 |
| 412 | 20250625 | 121500 | 709984020 | 5630 | 5630 | 5630 | 5630 | 724 |
| 413 | 20250625 | 121400 | 705907900 | 5630 | 5630 | 5630 | 5630 | 0 |
| 414 | 20250625 | 121300 | 705907900 | 5630 | 5630 | 5630 | 5630 | 565 |
| 415 | 20250625 | 121200 | 702726950 | 5640 | 5640 | 5640 | 5640 | 180 |
| 416 | 20250625 | 121100 | 701711750 | 5630 | 5630 | 5630 | 5630 | 200 |
| 417 | 20250625 | 121000 | 700585750 | 5630 | 5630 | 5630 | 5630 | 200 |
| 418 | 20250625 | 120900 | 699459750 | 5640 | 5640 | 5640 | 5640 | 0 |
| 419 | 20250625 | 120800 | 699459750 | 5640 | 5630 | 5640 | 5630 | 615 |
| 420 | 20250625 | 120700 | 695996150 | 5640 | 5640 | 5640 | 5640 | 0 |
| 421 | 20250625 | 120600 | 695996150 | 5640 | 5640 | 5640 | 5640 | 51 |
| 422 | 20250625 | 120500 | 695708510 | 5640 | 5640 | 5640 | 5640 | 0 |
| 423 | 20250625 | 120400 | 695708510 | 5640 | 5640 | 5640 | 5640 | 0 |
| 424 | 20250625 | 120300 | 695708510 | 5640 | 5640 | 5640 | 5640 | 0 |
| 425 | 20250625 | 120200 | 695708510 | 5640 | 5640 | 5640 | 5640 | 90 |
| 426 | 20250625 | 120100 | 695200910 | 5640 | 5630 | 5640 | 5630 | 68 |
| 427 | 20250625 | 120000 | 694818040 | 5640 | 5640 | 5640 | 5640 | 5 |
| 428 | 20250625 | 115900 | 694789840 | 5630 | 5630 | 5630 | 5630 | 0 |
| 429 | 20250625 | 115800 | 694789840 | 5630 | 5630 | 5630 | 5630 | 1 |
| 430 | 20250625 | 115700 | 694784210 | 5630 | 5630 | 5630 | 5630 | 211 |
| 431 | 20250625 | 115600 | 693596280 | 5630 | 5630 | 5630 | 5630 | 20 |
| 432 | 20250625 | 115500 | 693483680 | 5640 | 5630 | 5640 | 5630 | 19 |
| 433 | 20250625 | 115400 | 693376530 | 5630 | 5630 | 5630 | 5630 | 12 |
| 434 | 20250625 | 115300 | 693308970 | 5630 | 5630 | 5630 | 5630 | 21 |
| 435 | 20250625 | 115200 | 693190740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 436 | 20250625 | 115100 | 693190740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 437 | 20250625 | 115000 | 693190740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 438 | 20250625 | 114900 | 693190740 | 5630 | 5635 | 5635 | 5630 | 405 |
| 439 | 20250625 | 114800 | 690910490 | 5640 | 5640 | 5640 | 5640 | 0 |
| 440 | 20250625 | 114700 | 690910490 | 5640 | 5640 | 5640 | 5640 | 0 |
| 441 | 20250625 | 114600 | 690910490 | 5640 | 5640 | 5640 | 5640 | 134 |
| 442 | 20250625 | 114500 | 690154730 | 5640 | 5640 | 5640 | 5640 | 0 |
| 443 | 20250625 | 114400 | 690154730 | 5640 | 5640 | 5640 | 5640 | 0 |
| 444 | 20250625 | 114300 | 690154730 | 5640 | 5640 | 5640 | 5640 | 0 |
| 445 | 20250625 | 114200 | 690154730 | 5640 | 5650 | 5650 | 5640 | 3297 |
| 446 | 20250625 | 114100 | 671559050 | 5650 | 5650 | 5650 | 5650 | 2 |
| 447 | 20250625 | 114000 | 671547750 | 5650 | 5650 | 5650 | 5650 | 0 |
| 448 | 20250625 | 113900 | 671547750 | 5650 | 5660 | 5660 | 5650 | 130 |
| 449 | 20250625 | 113800 | 670813020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 450 | 20250625 | 113700 | 670813020 | 5650 | 5650 | 5650 | 5650 | 1 |
| 451 | 20250625 | 113600 | 670807370 | 5640 | 5640 | 5640 | 5640 | 210 |
| 452 | 20250625 | 113500 | 669622970 | 5640 | 5640 | 5640 | 5640 | 251 |
| 453 | 20250625 | 113400 | 668207330 | 5660 | 5650 | 5660 | 5650 | 2000 |
| 454 | 20250625 | 113300 | 656889450 | 5640 | 5640 | 5640 | 5640 | 808 |
| 455 | 20250625 | 113200 | 652332330 | 5640 | 5640 | 5640 | 5640 | 300 |
| 456 | 20250625 | 113100 | 650640330 | 5640 | 5640 | 5640 | 5640 | 0 |
| 457 | 20250625 | 113000 | 650640330 | 5640 | 5640 | 5640 | 5640 | 113 |
| 458 | 20250625 | 112900 | 650003010 | 5640 | 5640 | 5640 | 5640 | 74 |
| 459 | 20250625 | 112800 | 649585650 | 5650 | 5650 | 5650 | 5650 | 0 |
| 460 | 20250625 | 112700 | 649585650 | 5650 | 5650 | 5650 | 5650 | 540 |
| 461 | 20250625 | 112600 | 646534650 | 5650 | 5650 | 5650 | 5650 | 240 |
| 462 | 20250625 | 112500 | 645178650 | 5650 | 5640 | 5650 | 5640 | 4 |
| 463 | 20250625 | 112400 | 645156060 | 5640 | 5640 | 5640 | 5640 | 1629 |
| 464 | 20250625 | 112300 | 635968500 | 5640 | 5640 | 5640 | 5640 | 1 |
| 465 | 20250625 | 112200 | 635962860 | 5650 | 5650 | 5650 | 5650 | 0 |
| 466 | 20250625 | 112100 | 635962860 | 5650 | 5650 | 5650 | 5650 | 10 |
| 467 | 20250625 | 112000 | 635906360 | 5650 | 5650 | 5650 | 5650 | 60 |
| 468 | 20250625 | 111900 | 635567360 | 5650 | 5650 | 5650 | 5650 | 30 |
| 469 | 20250625 | 111800 | 635397860 | 5650 | 5650 | 5650 | 5650 | 364 |
| 470 | 20250625 | 111700 | 633341260 | 5640 | 5650 | 5650 | 5640 | 331 |
| 471 | 20250625 | 111600 | 631473110 | 5650 | 5650 | 5650 | 5650 | 1 |
| 472 | 20250625 | 111500 | 631467460 | 5650 | 5650 | 5650 | 5650 | 18 |
| 473 | 20250625 | 111400 | 631365760 | 5650 | 5650 | 5650 | 5650 | 152 |
| 474 | 20250625 | 111300 | 630506960 | 5650 | 5650 | 5650 | 5650 | 55 |
| 475 | 20250625 | 111200 | 630196210 | 5650 | 5650 | 5650 | 5650 | 15 |
| 476 | 20250625 | 111100 | 630111460 | 5640 | 5640 | 5640 | 5640 | 0 |
| 477 | 20250625 | 111000 | 630111460 | 5640 | 5650 | 5650 | 5640 | 15 |
| 478 | 20250625 | 110900 | 630026820 | 5640 | 5640 | 5640 | 5640 | 626 |
| 479 | 20250625 | 110800 | 626496180 | 5640 | 5640 | 5640 | 5640 | 106 |
| 480 | 20250625 | 110700 | 625898340 | 5630 | 5630 | 5630 | 5630 | 30 |
| 481 | 20250625 | 110600 | 625729440 | 5630 | 5630 | 5630 | 5630 | 201 |
| 482 | 20250625 | 110500 | 624597810 | 5630 | 5635 | 5635 | 5625 | 29 |
| 483 | 20250625 | 110400 | 624434555 | 5630 | 5630 | 5630 | 5630 | 0 |
| 484 | 20250625 | 110300 | 624434555 | 5630 | 5630 | 5630 | 5630 | 938 |
| 485 | 20250625 | 110200 | 619153615 | 5620 | 5630 | 5630 | 5620 | 180 |
| 486 | 20250625 | 110100 | 618141645 | 5620 | 5620 | 5620 | 5620 | 6 |
| 487 | 20250625 | 110000 | 618107925 | 5620 | 5630 | 5640 | 5620 | 1085 |
| 488 | 20250625 | 105900 | 612002785 | 5630 | 5630 | 5630 | 5630 | 29 |
| 489 | 20250625 | 105800 | 611839515 | 5630 | 5630 | 5630 | 5630 | 0 |
| 490 | 20250625 | 105700 | 611839515 | 5630 | 5630 | 5630 | 5630 | 16 |
| 491 | 20250625 | 105600 | 611749435 | 5620 | 5620 | 5620 | 5620 | 710 |
| 492 | 20250625 | 105500 | 607759235 | 5620 | 5620 | 5620 | 5620 | 1581 |
| 493 | 20250625 | 105400 | 598874015 | 5630 | 5630 | 5630 | 5630 | 2119 |
| 494 | 20250625 | 105300 | 586944045 | 5630 | 5650 | 5650 | 5630 | 11 |
| 495 | 20250625 | 105200 | 586881915 | 5650 | 5650 | 5650 | 5650 | 150 |
| 496 | 20250625 | 105100 | 586034415 | 5640 | 5640 | 5670 | 5640 | 1376 |
| 497 | 20250625 | 105000 | 578267545 | 5630 | 5630 | 5630 | 5630 | 36 |
| 498 | 20250625 | 104900 | 578064865 | 5630 | 5630 | 5630 | 5630 | 2049 |
| 499 | 20250625 | 104800 | 566528995 | 5640 | 5640 | 5640 | 5640 | 110 |
| 500 | 20250625 | 104700 | 565908595 | 5640 | 5650 | 5650 | 5635 | 813 |
| 501 | 20250625 | 104600 | 561323515 | 5650 | 5650 | 5650 | 5650 | 689 |
| 502 | 20250625 | 104500 | 557430665 | 5650 | 5650 | 5650 | 5650 | 0 |
| 503 | 20250625 | 104400 | 557430665 | 5650 | 5650 | 5650 | 5650 | 0 |
| 504 | 20250625 | 104300 | 557430665 | 5650 | 5650 | 5650 | 5650 | 40 |
| 505 | 20250625 | 104200 | 557204665 | 5650 | 5650 | 5650 | 5650 | 1 |
| 506 | 20250625 | 104100 | 557199015 | 5660 | 5660 | 5660 | 5655 | 41 |
| 507 | 20250625 | 104000 | 556967025 | 5660 | 5660 | 5660 | 5660 | 42 |
| 508 | 20250625 | 103900 | 556729305 | 5650 | 5650 | 5650 | 5650 | 0 |
| 509 | 20250625 | 103800 | 556729305 | 5650 | 5650 | 5650 | 5650 | 248 |
| 510 | 20250625 | 103700 | 555328105 | 5650 | 5650 | 5650 | 5650 | 267 |
| 511 | 20250625 | 103600 | 553819555 | 5650 | 5650 | 5650 | 5650 | 46 |
| 512 | 20250625 | 103500 | 553559655 | 5660 | 5660 | 5660 | 5660 | 0 |
| 513 | 20250625 | 103400 | 553559655 | 5660 | 5650 | 5660 | 5650 | 665 |
| 514 | 20250625 | 103300 | 549799755 | 5660 | 5660 | 5660 | 5660 | 22 |
| 515 | 20250625 | 103200 | 549675235 | 5660 | 5650 | 5660 | 5650 | 29 |
| 516 | 20250625 | 103100 | 549511265 | 5650 | 5650 | 5650 | 5650 | 298 |
| 517 | 20250625 | 103000 | 547827565 | 5650 | 5660 | 5660 | 5650 | 2200 |
| 518 | 20250625 | 102900 | 535395565 | 5660 | 5650 | 5660 | 5650 | 210 |
| 519 | 20250625 | 102800 | 534208065 | 5670 | 5670 | 5670 | 5670 | 130 |
| 520 | 20250625 | 102700 | 533470965 | 5670 | 5660 | 5670 | 5660 | 54 |
| 521 | 20250625 | 102600 | 533165245 | 5660 | 5660 | 5660 | 5660 | 1474 |
| 522 | 20250625 | 102500 | 524822405 | 5660 | 5660 | 5660 | 5660 | 10 |
| 523 | 20250625 | 102400 | 524765805 | 5660 | 5660 | 5660 | 5660 | 3 |
| 524 | 20250625 | 102300 | 524748825 | 5660 | 5660 | 5660 | 5660 | 22 |
| 525 | 20250625 | 102200 | 524624305 | 5660 | 5660 | 5660 | 5660 | 18 |
| 526 | 20250625 | 102100 | 524522425 | 5660 | 5650 | 5660 | 5650 | 91 |
| 527 | 20250625 | 102000 | 524008265 | 5650 | 5650 | 5650 | 5650 | 100 |
| 528 | 20250625 | 101900 | 523443265 | 5660 | 5660 | 5660 | 5660 | 27 |
| 529 | 20250625 | 101800 | 523290445 | 5660 | 5660 | 5660 | 5660 | 50 |
| 530 | 20250625 | 101700 | 523007445 | 5660 | 5660 | 5660 | 5660 | 1 |
| 531 | 20250625 | 101600 | 523001785 | 5660 | 5650 | 5660 | 5650 | 3 |
| 532 | 20250625 | 101500 | 522984825 | 5650 | 5650 | 5650 | 5650 | 579 |
| 533 | 20250625 | 101400 | 519713475 | 5630 | 5640 | 5640 | 5630 | 818 |
| 534 | 20250625 | 101300 | 515106325 | 5650 | 5650 | 5650 | 5640 | 142 |
| 535 | 20250625 | 101200 | 514305375 | 5640 | 5650 | 5650 | 5640 | 75 |
| 536 | 20250625 | 101100 | 513882365 | 5640 | 5640 | 5640 | 5640 | 350 |
| 537 | 20250625 | 101000 | 511908365 | 5640 | 5650 | 5650 | 5640 | 731 |
| 538 | 20250625 | 100900 | 507785165 | 5650 | 5650 | 5650 | 5650 | 308 |
| 539 | 20250625 | 100800 | 506044965 | 5660 | 5660 | 5660 | 5650 | 11 |
| 540 | 20250625 | 100700 | 505982755 | 5660 | 5650 | 5660 | 5650 | 519 |
| 541 | 20250625 | 100600 | 503050395 | 5650 | 5650 | 5650 | 5650 | 20 |
| 542 | 20250625 | 100500 | 502937395 | 5640 | 5640 | 5640 | 5640 | 60 |
| 543 | 20250625 | 100400 | 502598995 | 5640 | 5640 | 5640 | 5640 | 93 |
| 544 | 20250625 | 100300 | 502074475 | 5640 | 5630 | 5640 | 5620 | 309 |
| 545 | 20250625 | 100200 | 500336795 | 5640 | 5640 | 5640 | 5640 | 5 |
| 546 | 20250625 | 100100 | 500308595 | 5630 | 5630 | 5630 | 5630 | 883 |
| 547 | 20250625 | 100000 | 495337305 | 5630 | 5630 | 5630 | 5620 | 928 |
| 548 | 20250625 | 095900 | 490120675 | 5620 | 5620 | 5630 | 5620 | 979 |
| 549 | 20250625 | 095800 | 484614695 | 5630 | 5630 | 5630 | 5620 | 349 |
| 550 | 20250625 | 095700 | 482652675 | 5630 | 5640 | 5640 | 5620 | 3077 |
| 551 | 20250625 | 095600 | 465319835 | 5650 | 5650 | 5650 | 5650 | 100 |
| 552 | 20250625 | 095500 | 464754835 | 5660 | 5650 | 5660 | 5650 | 415 |
| 553 | 20250625 | 095400 | 462410045 | 5650 | 5650 | 5650 | 5650 | 211 |
| 554 | 20250625 | 095300 | 461217895 | 5650 | 5650 | 5650 | 5640 | 30 |
| 555 | 20250625 | 095200 | 461048485 | 5650 | 5650 | 5650 | 5650 | 60 |
| 556 | 20250625 | 095100 | 460709485 | 5650 | 5640 | 5650 | 5640 | 640 |
| 557 | 20250625 | 095000 | 457094485 | 5650 | 5640 | 5650 | 5640 | 307 |
| 558 | 20250625 | 094900 | 455362935 | 5640 | 5650 | 5650 | 5640 | 534 |
| 559 | 20250625 | 094800 | 452351095 | 5640 | 5650 | 5650 | 5640 | 385 |
| 560 | 20250625 | 094700 | 450178025 | 5650 | 5650 | 5660 | 5650 | 399 |
| 561 | 20250625 | 094600 | 447923635 | 5660 | 5650 | 5660 | 5650 | 163 |
| 562 | 20250625 | 094500 | 447002655 | 5650 | 5660 | 5660 | 5650 | 444 |
| 563 | 20250625 | 094400 | 444493635 | 5660 | 5640 | 5660 | 5630 | 830 |
| 564 | 20250625 | 094300 | 439806555 | 5630 | 5640 | 5640 | 5630 | 393 |
| 565 | 20250625 | 094200 | 437591335 | 5650 | 5640 | 5650 | 5640 | 112 |
| 566 | 20250625 | 094100 | 436959635 | 5650 | 5650 | 5650 | 5650 | 0 |
| 567 | 20250625 | 094000 | 436959635 | 5650 | 5650 | 5650 | 5620 | 2325 |
| 568 | 20250625 | 093900 | 423870415 | 5640 | 5635 | 5640 | 5630 | 669 |
| 569 | 20250625 | 093800 | 420099620 | 5635 | 5630 | 5640 | 5630 | 314 |
| 570 | 20250625 | 093700 | 418329260 | 5630 | 5635 | 5635 | 5620 | 215 |
| 571 | 20250625 | 093600 | 417118720 | 5620 | 5630 | 5640 | 5620 | 568 |
| 572 | 20250625 | 093500 | 413920860 | 5630 | 5630 | 5630 | 5630 | 245 |
| 573 | 20250625 | 093400 | 412541510 | 5620 | 5630 | 5630 | 5620 | 1825 |
| 574 | 20250625 | 093300 | 402281940 | 5630 | 5630 | 5630 | 5620 | 1340 |
| 575 | 20250625 | 093200 | 394741660 | 5630 | 5650 | 5650 | 5630 | 1393 |
| 576 | 20250625 | 093100 | 386890130 | 5640 | 5650 | 5650 | 5640 | 851 |
| 577 | 20250625 | 093000 | 382090380 | 5650 | 5650 | 5670 | 5640 | 1514 |
| 578 | 20250625 | 092900 | 373539130 | 5650 | 5660 | 5660 | 5650 | 3195 |
| 579 | 20250625 | 092800 | 355478380 | 5670 | 5650 | 5670 | 5650 | 250 |
| 580 | 20250625 | 092700 | 354065360 | 5650 | 5650 | 5650 | 5650 | 365 |
| 581 | 20250625 | 092600 | 352003110 | 5650 | 5650 | 5670 | 5650 | 2982 |
| 582 | 20250625 | 092500 | 335143930 | 5660 | 5680 | 5680 | 5660 | 4830 |
| 583 | 20250625 | 092400 | 307777660 | 5690 | 5700 | 5700 | 5690 | 921 |
| 584 | 20250625 | 092300 | 302536950 | 5700 | 5700 | 5700 | 5690 | 940 |
| 585 | 20250625 | 092200 | 297180960 | 5700 | 5700 | 5700 | 5700 | 99 |
| 586 | 20250625 | 092100 | 296616660 | 5710 | 5690 | 5710 | 5690 | 2895 |
| 587 | 20250625 | 092000 | 280123100 | 5670 | 5670 | 5690 | 5670 | 753 |
| 588 | 20250625 | 091900 | 275853390 | 5670 | 5680 | 5690 | 5670 | 1287 |
| 589 | 20250625 | 091800 | 268555820 | 5690 | 5690 | 5690 | 5670 | 1425 |
| 590 | 20250625 | 091700 | 260466700 | 5690 | 5690 | 5690 | 5670 | 565 |
| 591 | 20250625 | 091600 | 257257230 | 5670 | 5700 | 5710 | 5670 | 3381 |
| 592 | 20250625 | 091500 | 238036350 | 5710 | 5710 | 5710 | 5700 | 396 |
| 593 | 20250625 | 091400 | 235777430 | 5710 | 5690 | 5710 | 5690 | 542 |
| 594 | 20250625 | 091300 | 232692520 | 5700 | 5700 | 5700 | 5700 | 615 |
| 595 | 20250625 | 091200 | 229187020 | 5700 | 5700 | 5710 | 5700 | 961 |
| 596 | 20250625 | 091100 | 223709290 | 5700 | 5710 | 5710 | 5700 | 1218 |
| 597 | 20250625 | 091000 | 216763190 | 5710 | 5700 | 5720 | 5700 | 1200 |
| 598 | 20250625 | 090900 | 209914990 | 5700 | 5740 | 5740 | 5700 | 4604 |
| 599 | 20250625 | 090800 | 183611210 | 5750 | 5740 | 5750 | 5740 | 2195 |
| 600 | 20250625 | 090700 | 171009620 | 5740 | 5730 | 5750 | 5720 | 895 |
| 601 | 20250625 | 090600 | 165878010 | 5730 | 5720 | 5730 | 5720 | 1645 |
| 602 | 20250625 | 090500 | 156465340 | 5720 | 5720 | 5720 | 5710 | 3572 |
| 603 | 20250625 | 090400 | 136057110 | 5710 | 5740 | 5740 | 5700 | 7835 |
| 604 | 20250625 | 090300 | 91322160 | 5730 | 5750 | 5760 | 5730 | 520 |
| 605 | 20250625 | 090200 | 88334640 | 5750 | 5740 | 5760 | 5730 | 2047 |
| 606 | 20250625 | 090100 | 76571380 | 5740 | 5750 | 5750 | 5710 | 7990 |
| 607 | 20250625 | 090000 | 30837660 | 5750 | 5750 | 5770 | 5740 | 5359 |