34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250625 | 191700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 5101 |
| 3 | 20250625 | 191600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20250625 | 191500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20250625 | 191400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20250625 | 191300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20250625 | 191200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20250625 | 191100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20250625 | 191000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20250625 | 190900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20250625 | 190800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20250625 | 190700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20250625 | 190600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20250625 | 190500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20250625 | 190400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20250625 | 190300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20250625 | 190200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20250625 | 190100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20250625 | 190000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20250625 | 185900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20250625 | 185800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20250625 | 185700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20250625 | 185600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20250625 | 185500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20250625 | 185400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20250625 | 185300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20250625 | 185200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20250625 | 185100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20250625 | 185000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20250625 | 184900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20250625 | 184800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20250625 | 184700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 5101 |
| 33 | 20250625 | 184600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20250625 | 184500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20250625 | 184400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20250625 | 184300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20250625 | 184200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20250625 | 184100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20250625 | 184000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20250625 | 183900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20250625 | 183800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20250625 | 183700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20250625 | 183600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20250625 | 183500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20250625 | 183400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20250625 | 183300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20250625 | 183200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20250625 | 183100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20250625 | 183000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20250625 | 182900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20250625 | 182800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20250625 | 182700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20250625 | 182600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20250625 | 182500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20250625 | 182400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20250625 | 182300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20250625 | 182200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20250625 | 182100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20250625 | 182000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20250625 | 181900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20250625 | 181800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20250625 | 181700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 5101 |
| 63 | 20250625 | 181600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20250625 | 181500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20250625 | 181400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20250625 | 181300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20250625 | 181200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20250625 | 181100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20250625 | 181000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20250625 | 180900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20250625 | 180800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20250625 | 180700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20250625 | 180600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20250625 | 180500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20250625 | 180400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20250625 | 180300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20250625 | 180200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20250625 | 180100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20250625 | 180000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20250625 | 175900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20250625 | 175800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20250625 | 175700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20250625 | 175600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20250625 | 175500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20250625 | 175400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20250625 | 175300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20250625 | 175200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20250625 | 175100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20250625 | 175000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20250625 | 174900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20250625 | 174800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20250625 | 174700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 5101 |
| 93 | 20250625 | 174600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20250625 | 174500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20250625 | 174400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20250625 | 174300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20250625 | 174200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20250625 | 174100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20250625 | 174000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20250625 | 173900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20250625 | 173800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20250625 | 173700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20250625 | 173600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20250625 | 173500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20250625 | 173400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20250625 | 173300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20250625 | 173200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20250625 | 173100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20250625 | 173000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20250625 | 172900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20250625 | 172800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20250625 | 172700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20250625 | 172600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20250625 | 172500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20250625 | 172400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20250625 | 172300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20250625 | 172200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20250625 | 172100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20250625 | 172000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20250625 | 171900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20250625 | 171800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20250625 | 171700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 5101 |
| 123 | 20250625 | 171600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20250625 | 171500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20250625 | 171400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20250625 | 171300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20250625 | 171200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20250625 | 171100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20250625 | 171000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20250625 | 170900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20250625 | 170800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20250625 | 170700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20250625 | 170600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20250625 | 170500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20250625 | 170400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20250625 | 170300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20250625 | 170200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20250625 | 170100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20250625 | 170000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20250625 | 165900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20250625 | 165800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20250625 | 165700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20250625 | 165600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20250625 | 165500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20250625 | 165400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20250625 | 165300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20250625 | 165200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20250625 | 165100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20250625 | 165000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20250625 | 164900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20250625 | 164800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20250625 | 164700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 5101 |
| 153 | 20250625 | 164600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20250625 | 164500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20250625 | 164400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20250625 | 164300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20250625 | 164200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20250625 | 164100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20250625 | 164000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20250625 | 163900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20250625 | 163800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20250625 | 163700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20250625 | 163600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20250625 | 163500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20250625 | 163400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20250625 | 163300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20250625 | 163200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20250625 | 163100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20250625 | 163000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20250625 | 162900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20250625 | 162800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20250625 | 162700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20250625 | 162600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20250625 | 162500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20250625 | 162400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20250625 | 162300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20250625 | 162200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20250625 | 162100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20250625 | 162000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20250625 | 161900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20250625 | 161800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20250625 | 161700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 5101 |
| 183 | 20250625 | 161600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20250625 | 161500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20250625 | 161400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20250625 | 161300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20250625 | 161200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20250625 | 161100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20250625 | 161000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20250625 | 160900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20250625 | 160800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20250625 | 160700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20250625 | 160600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20250625 | 160500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20250625 | 160400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20250625 | 160300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20250625 | 160200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20250625 | 160100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20250625 | 160000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20250625 | 155900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20250625 | 155800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 202 | 20250625 | 155700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 203 | 20250625 | 155600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 204 | 20250625 | 155500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 205 | 20250625 | 155400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 206 | 20250625 | 155300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 207 | 20250625 | 155200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 208 | 20250625 | 155100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 209 | 20250625 | 155000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 210 | 20250625 | 154900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 211 | 20250625 | 154800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 212 | 20250625 | 154700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 5101 |
| 213 | 20250625 | 154600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 214 | 20250625 | 154500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 215 | 20250625 | 154400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 216 | 20250625 | 154300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 217 | 20250625 | 154200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 218 | 20250625 | 154100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 219 | 20250625 | 154000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 220 | 20250625 | 153900 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 221 | 20250625 | 153800 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 222 | 20250625 | 153700 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 223 | 20250625 | 153600 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 224 | 20250625 | 153500 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 225 | 20250625 | 153400 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 226 | 20250625 | 153300 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 227 | 20250625 | 153200 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 228 | 20250625 | 153100 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 0 |
| 229 | 20250625 | 153000 | 35199245025 | 36850 | 36850 | 36850 | 36850 | 5101 |
| 230 | 20250625 | 152900 | 35011273175 | 36800 | 36800 | 36800 | 36800 | 0 |
| 231 | 20250625 | 152800 | 35011273175 | 36800 | 36800 | 36800 | 36800 | 0 |
| 232 | 20250625 | 152700 | 35011273175 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20250625 | 152600 | 35011273175 | 36800 | 36800 | 36800 | 36800 | 0 |
| 234 | 20250625 | 152500 | 35011273175 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20250625 | 152400 | 35011273175 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20250625 | 152300 | 35011273175 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20250625 | 152200 | 35011273175 | 36800 | 36800 | 36800 | 36800 | 0 |
| 238 | 20250625 | 152100 | 35011273175 | 36800 | 36800 | 36800 | 36800 | 0 |
| 239 | 20250625 | 152000 | 35011273175 | 36800 | 36800 | 36800 | 36800 | 0 |
| 240 | 20250625 | 151900 | 35011273175 | 36800 | 36800 | 36800 | 36700 | 1009 |
| 241 | 20250625 | 151800 | 34974208775 | 36750 | 36800 | 36900 | 36750 | 1634 |
| 242 | 20250625 | 151700 | 34914052075 | 36800 | 36800 | 36900 | 36750 | 950 |
| 243 | 20250625 | 151600 | 34879068125 | 36750 | 36750 | 36850 | 36700 | 901 |
| 244 | 20250625 | 151500 | 34845949675 | 36750 | 36800 | 36800 | 36700 | 1727 |
| 245 | 20250625 | 151400 | 34782493775 | 36800 | 36950 | 36950 | 36800 | 3196 |
| 246 | 20250625 | 151300 | 34664575475 | 36950 | 37100 | 37100 | 36750 | 1118 |
| 247 | 20250625 | 151200 | 34623221075 | 37100 | 37200 | 37250 | 37100 | 829 |
| 248 | 20250625 | 151100 | 34592403650 | 37200 | 37300 | 37300 | 37200 | 781 |
| 249 | 20250625 | 151000 | 34563316100 | 37300 | 37400 | 37400 | 37250 | 424 |
| 250 | 20250625 | 150900 | 34547489650 | 37350 | 37400 | 37450 | 37300 | 799 |
| 251 | 20250625 | 150800 | 34517604450 | 37450 | 37300 | 37450 | 37300 | 2217 |
| 252 | 20250625 | 150700 | 34434793750 | 37300 | 37300 | 37350 | 37250 | 1607 |
| 253 | 20250625 | 150600 | 34374878450 | 37300 | 37250 | 37300 | 37250 | 1242 |
| 254 | 20250625 | 150500 | 34328567400 | 37250 | 37150 | 37250 | 37150 | 1855 |
| 255 | 20250625 | 150400 | 34259572250 | 37100 | 37050 | 37200 | 37050 | 2634 |
| 256 | 20250625 | 150300 | 34161718700 | 37050 | 37050 | 37100 | 37000 | 460 |
| 257 | 20250625 | 150200 | 34144672100 | 37050 | 37000 | 37050 | 36950 | 998 |
| 258 | 20250625 | 150100 | 34107733225 | 37000 | 36850 | 37000 | 36800 | 769 |
| 259 | 20250625 | 150000 | 34079342375 | 36850 | 36850 | 36850 | 36800 | 701 |
| 260 | 20250625 | 145900 | 34053517225 | 36800 | 36850 | 36850 | 36800 | 312 |
| 261 | 20250625 | 145800 | 34042032275 | 36800 | 36900 | 36900 | 36800 | 448 |
| 262 | 20250625 | 145700 | 34025516275 | 36900 | 36950 | 37000 | 36900 | 2073 |
| 263 | 20250625 | 145600 | 33948845325 | 37000 | 36950 | 37000 | 36950 | 115 |
| 264 | 20250625 | 145500 | 33944595225 | 37000 | 37000 | 37050 | 36900 | 1865 |
| 265 | 20250625 | 145400 | 33875614975 | 37000 | 37000 | 37000 | 36900 | 2506 |
| 266 | 20250625 | 145300 | 33782908525 | 36950 | 37000 | 37000 | 36950 | 181 |
| 267 | 20250625 | 145200 | 33776219500 | 36975 | 37000 | 37000 | 36950 | 281 |
| 268 | 20250625 | 145100 | 33765823550 | 36950 | 36950 | 37000 | 36950 | 436 |
| 269 | 20250625 | 145000 | 33749711000 | 37000 | 37000 | 37000 | 36950 | 1325 |
| 270 | 20250625 | 144900 | 33700690950 | 37000 | 36950 | 37000 | 36950 | 265 |
| 271 | 20250625 | 144800 | 33690896550 | 36950 | 36950 | 37000 | 36950 | 525 |
| 272 | 20250625 | 144700 | 33671494900 | 37000 | 36950 | 37000 | 36900 | 577 |
| 273 | 20250625 | 144600 | 33650177250 | 37000 | 37000 | 37000 | 36950 | 76 |
| 274 | 20250625 | 144500 | 33647367350 | 36950 | 36900 | 37000 | 36850 | 308 |
| 275 | 20250625 | 144400 | 33635991200 | 36850 | 36700 | 36850 | 36700 | 496 |
| 276 | 20250625 | 144300 | 33617747900 | 36700 | 36800 | 36800 | 36700 | 787 |
| 277 | 20250625 | 144200 | 33588824950 | 36775 | 36850 | 36850 | 36750 | 359 |
| 278 | 20250625 | 144100 | 33575614975 | 36850 | 36850 | 36850 | 36800 | 442 |
| 279 | 20250625 | 144000 | 33559343475 | 36850 | 36975 | 37000 | 36850 | 567 |
| 280 | 20250625 | 143900 | 33538408850 | 36975 | 36900 | 37000 | 36900 | 89 |
| 281 | 20250625 | 143800 | 33535117625 | 37000 | 37050 | 37050 | 36850 | 1668 |
| 282 | 20250625 | 143700 | 33473498325 | 37000 | 36850 | 37050 | 36850 | 835 |
| 283 | 20250625 | 143600 | 33442601450 | 36850 | 37000 | 37000 | 36850 | 495 |
| 284 | 20250625 | 143500 | 33424328050 | 37000 | 37000 | 37050 | 36950 | 432 |
| 285 | 20250625 | 143400 | 33408349200 | 37000 | 37100 | 37100 | 37000 | 554 |
| 286 | 20250625 | 143300 | 33387833100 | 37100 | 37100 | 37100 | 37050 | 206 |
| 287 | 20250625 | 143200 | 33380192000 | 37050 | 37150 | 37200 | 37050 | 932 |
| 288 | 20250625 | 143100 | 33345617450 | 37200 | 37150 | 37200 | 37150 | 109 |
| 289 | 20250625 | 143000 | 33341564175 | 37150 | 37200 | 37200 | 37150 | 867 |
| 290 | 20250625 | 142900 | 33309349825 | 37200 | 37250 | 37250 | 37150 | 365 |
| 291 | 20250625 | 142800 | 33295771125 | 37250 | 37250 | 37300 | 37150 | 1365 |
| 292 | 20250625 | 142700 | 33245016075 | 37300 | 37200 | 37300 | 37200 | 348 |
| 293 | 20250625 | 142600 | 33232066525 | 37200 | 37150 | 37200 | 37150 | 693 |
| 294 | 20250625 | 142500 | 33206312825 | 37150 | 37150 | 37200 | 37100 | 457 |
| 295 | 20250625 | 142400 | 33189349075 | 37200 | 37250 | 37250 | 37200 | 847 |
| 296 | 20250625 | 142300 | 33157807075 | 37200 | 37300 | 37300 | 37200 | 1492 |
| 297 | 20250625 | 142200 | 33102284975 | 37300 | 37350 | 37400 | 37300 | 763 |
| 298 | 20250625 | 142100 | 33073795075 | 37400 | 37350 | 37400 | 37350 | 443 |
| 299 | 20250625 | 142000 | 33057233075 | 37350 | 37400 | 37450 | 37350 | 619 |
| 300 | 20250625 | 141900 | 33034082475 | 37450 | 37400 | 37450 | 37400 | 589 |
| 301 | 20250625 | 141800 | 33012046325 | 37450 | 37500 | 37500 | 37400 | 456 |
| 302 | 20250625 | 141700 | 32994966575 | 37500 | 37450 | 37500 | 37400 | 881 |
| 303 | 20250625 | 141600 | 32961971725 | 37450 | 37500 | 37500 | 37400 | 564 |
| 304 | 20250625 | 141500 | 32940839525 | 37450 | 37400 | 37500 | 37400 | 849 |
| 305 | 20250625 | 141400 | 32909042125 | 37400 | 37400 | 37450 | 37400 | 1893 |
| 306 | 20250625 | 141300 | 32838167225 | 37400 | 37350 | 37450 | 37350 | 700 |
| 307 | 20250625 | 141200 | 32811988575 | 37350 | 37250 | 37400 | 37250 | 612 |
| 308 | 20250625 | 141100 | 32789157025 | 37200 | 37200 | 37250 | 37150 | 1858 |
| 309 | 20250625 | 141000 | 32720036300 | 37200 | 37100 | 37200 | 37000 | 142 |
| 310 | 20250625 | 140900 | 32714765850 | 37100 | 37050 | 37100 | 37000 | 155 |
| 311 | 20250625 | 140800 | 32709021850 | 36950 | 36850 | 37200 | 36850 | 792 |
| 312 | 20250625 | 140700 | 32679776550 | 36800 | 37000 | 37000 | 36800 | 1274 |
| 313 | 20250625 | 140600 | 32632751000 | 37000 | 37100 | 37150 | 37000 | 1727 |
| 314 | 20250625 | 140500 | 32568810825 | 37150 | 37100 | 37200 | 37100 | 605 |
| 315 | 20250625 | 140400 | 32546339225 | 37100 | 37150 | 37200 | 37100 | 1243 |
| 316 | 20250625 | 140300 | 32500161575 | 37200 | 37250 | 37300 | 37150 | 799 |
| 317 | 20250625 | 140200 | 32470433025 | 37250 | 37400 | 37450 | 37250 | 887 |
| 318 | 20250625 | 140100 | 32437304775 | 37450 | 37550 | 37600 | 37400 | 1574 |
| 319 | 20250625 | 140000 | 32378271250 | 37550 | 37600 | 37600 | 37500 | 3471 |
| 320 | 20250625 | 135900 | 32247896700 | 37600 | 37550 | 37600 | 37500 | 2819 |
| 321 | 20250625 | 135800 | 32141943925 | 37500 | 37450 | 37600 | 37450 | 4803 |
| 322 | 20250625 | 135700 | 31961741575 | 37450 | 37400 | 37450 | 37400 | 1842 |
| 323 | 20250625 | 135600 | 31892771225 | 37400 | 37300 | 37400 | 37300 | 1572 |
| 324 | 20250625 | 135500 | 31834060225 | 37350 | 37150 | 37400 | 37150 | 2638 |
| 325 | 20250625 | 135400 | 31735741675 | 37150 | 36950 | 37150 | 36950 | 5551 |
| 326 | 20250625 | 135300 | 31530286925 | 36950 | 36850 | 36950 | 36850 | 443 |
| 327 | 20250625 | 135200 | 31513927075 | 36900 | 36700 | 36900 | 36700 | 1031 |
| 328 | 20250625 | 135100 | 31476010050 | 36725 | 36700 | 36725 | 36700 | 615 |
| 329 | 20250625 | 135000 | 31453433100 | 36725 | 36750 | 36750 | 36700 | 488 |
| 330 | 20250625 | 134900 | 31435508725 | 36750 | 36775 | 36775 | 36750 | 244 |
| 331 | 20250625 | 134800 | 31426541375 | 36775 | 36850 | 36850 | 36775 | 356 |
| 332 | 20250625 | 134700 | 31413437750 | 36850 | 36750 | 36850 | 36750 | 551 |
| 333 | 20250625 | 134600 | 31393154000 | 36800 | 36750 | 36800 | 36750 | 704 |
| 334 | 20250625 | 134500 | 31367249250 | 36750 | 36950 | 36950 | 36650 | 2483 |
| 335 | 20250625 | 134400 | 31275859200 | 36950 | 36900 | 37000 | 36900 | 1648 |
| 336 | 20250625 | 134300 | 31214965800 | 36900 | 36850 | 36900 | 36850 | 1853 |
| 337 | 20250625 | 134200 | 31146597750 | 36800 | 36900 | 37000 | 36800 | 2766 |
| 338 | 20250625 | 134100 | 31044360500 | 36900 | 36925 | 37000 | 36900 | 1993 |
| 339 | 20250625 | 134000 | 30970764600 | 36925 | 36750 | 36950 | 36750 | 1641 |
| 340 | 20250625 | 133900 | 30910241400 | 36750 | 36525 | 36750 | 36500 | 951 |
| 341 | 20250625 | 133800 | 30875448425 | 36525 | 36400 | 36525 | 36400 | 411 |
| 342 | 20250625 | 133700 | 30860457700 | 36450 | 36475 | 36500 | 36400 | 2098 |
| 343 | 20250625 | 133600 | 30783984125 | 36475 | 36450 | 36500 | 36425 | 2362 |
| 344 | 20250625 | 133500 | 30697883950 | 36425 | 36350 | 36450 | 36300 | 2371 |
| 345 | 20250625 | 133400 | 30611494575 | 36350 | 36300 | 36400 | 36200 | 489 |
| 346 | 20250625 | 133300 | 30593746075 | 36350 | 36350 | 36350 | 36350 | 105 |
| 347 | 20250625 | 133200 | 30589929325 | 36300 | 36200 | 36350 | 36200 | 544 |
| 348 | 20250625 | 133100 | 30570204500 | 36200 | 36200 | 36250 | 36150 | 807 |
| 349 | 20250625 | 133000 | 30540991050 | 36200 | 36150 | 36250 | 36150 | 196 |
| 350 | 20250625 | 132900 | 30533895850 | 36150 | 36100 | 36200 | 36100 | 351 |
| 351 | 20250625 | 132800 | 30521211800 | 36100 | 36150 | 36150 | 36100 | 44 |
| 352 | 20250625 | 132700 | 30519621700 | 36150 | 36075 | 36150 | 36050 | 461 |
| 353 | 20250625 | 132600 | 30502978275 | 36050 | 36100 | 36100 | 36050 | 853 |
| 354 | 20250625 | 132500 | 30472201200 | 36100 | 36150 | 36150 | 36100 | 200 |
| 355 | 20250625 | 132400 | 30464981100 | 36100 | 36200 | 36250 | 36100 | 1332 |
| 356 | 20250625 | 132300 | 30416790950 | 36200 | 36225 | 36225 | 36150 | 211 |
| 357 | 20250625 | 132200 | 30409154325 | 36250 | 36300 | 36300 | 36200 | 675 |
| 358 | 20250625 | 132100 | 30384669600 | 36300 | 36300 | 36300 | 36250 | 627 |
| 359 | 20250625 | 132000 | 30361922500 | 36300 | 36300 | 36300 | 36250 | 336 |
| 360 | 20250625 | 131900 | 30349733150 | 36300 | 36250 | 36300 | 36250 | 154 |
| 361 | 20250625 | 131800 | 30344149100 | 36300 | 36250 | 36300 | 36200 | 138 |
| 362 | 20250625 | 131700 | 30339144150 | 36200 | 36150 | 36250 | 36100 | 409 |
| 363 | 20250625 | 131600 | 30324364550 | 36200 | 36050 | 36200 | 36050 | 1725 |
| 364 | 20250625 | 131500 | 30262039350 | 36050 | 36100 | 36150 | 36000 | 984 |
| 365 | 20250625 | 131400 | 30226585850 | 36100 | 36050 | 36100 | 36050 | 2333 |
| 366 | 20250625 | 131300 | 30142480750 | 36050 | 36150 | 36150 | 36050 | 724 |
| 367 | 20250625 | 131200 | 30116374925 | 36050 | 36200 | 36250 | 36050 | 3419 |
| 368 | 20250625 | 131100 | 29992842975 | 36200 | 36150 | 36200 | 36150 | 1483 |
| 369 | 20250625 | 131000 | 29939206975 | 36150 | 36150 | 36200 | 36150 | 938 |
| 370 | 20250625 | 130900 | 29905292025 | 36150 | 36150 | 36175 | 36150 | 1222 |
| 371 | 20250625 | 130800 | 29861112400 | 36150 | 36225 | 36225 | 36150 | 1577 |
| 372 | 20250625 | 130700 | 29804047950 | 36225 | 36200 | 36225 | 36200 | 666 |
| 373 | 20250625 | 130600 | 29779925800 | 36225 | 36325 | 36325 | 36200 | 720 |
| 374 | 20250625 | 130500 | 29753820950 | 36300 | 36300 | 36300 | 36300 | 351 |
| 375 | 20250625 | 130400 | 29741079650 | 36300 | 36300 | 36300 | 36300 | 396 |
| 376 | 20250625 | 130300 | 29726704850 | 36325 | 36400 | 36400 | 36325 | 2329 |
| 377 | 20250625 | 130200 | 29641999575 | 36400 | 36450 | 36450 | 36400 | 84 |
| 378 | 20250625 | 130100 | 29638940525 | 36400 | 36550 | 36550 | 36350 | 1966 |
| 379 | 20250625 | 130000 | 29567202375 | 36600 | 36650 | 36700 | 36600 | 766 |
| 380 | 20250625 | 125900 | 29539119675 | 36700 | 36650 | 36700 | 36650 | 343 |
| 381 | 20250625 | 125800 | 29526534275 | 36600 | 36700 | 36700 | 36600 | 48 |
| 382 | 20250625 | 125700 | 29524775525 | 36600 | 36550 | 36700 | 36400 | 2079 |
| 383 | 20250625 | 125600 | 29448936975 | 36550 | 36650 | 36700 | 36550 | 892 |
| 384 | 20250625 | 125500 | 29416294775 | 36600 | 36650 | 36650 | 36600 | 217 |
| 385 | 20250625 | 125400 | 29408342675 | 36650 | 36650 | 36650 | 36650 | 327 |
| 386 | 20250625 | 125300 | 29396358125 | 36650 | 36650 | 36650 | 36600 | 221 |
| 387 | 20250625 | 125200 | 29388265325 | 36700 | 36600 | 36700 | 36600 | 142 |
| 388 | 20250625 | 125100 | 29383062825 | 36600 | 36750 | 36750 | 36600 | 222 |
| 389 | 20250625 | 125000 | 29374915375 | 36750 | 36750 | 36750 | 36700 | 646 |
| 390 | 20250625 | 124900 | 29351174925 | 36750 | 36750 | 36850 | 36750 | 319 |
| 391 | 20250625 | 124800 | 29339439975 | 36750 | 36700 | 36850 | 36700 | 580 |
| 392 | 20250625 | 124700 | 29318104525 | 36700 | 36750 | 36800 | 36650 | 202 |
| 393 | 20250625 | 124600 | 29310686825 | 36700 | 36750 | 36750 | 36700 | 179 |
| 394 | 20250625 | 124500 | 29304114775 | 36750 | 36800 | 36800 | 36750 | 104 |
| 395 | 20250625 | 124400 | 29300291725 | 36750 | 36650 | 36750 | 36650 | 331 |
| 396 | 20250625 | 124300 | 29288127675 | 36650 | 36650 | 36650 | 36650 | 376 |
| 397 | 20250625 | 124200 | 29274347275 | 36600 | 36550 | 36600 | 36500 | 237 |
| 398 | 20250625 | 124100 | 29265681825 | 36500 | 36500 | 36600 | 36500 | 228 |
| 399 | 20250625 | 124000 | 29257349225 | 36600 | 36600 | 36600 | 36450 | 417 |
| 400 | 20250625 | 123900 | 29242133825 | 36500 | 36600 | 36600 | 36500 | 347 |
| 401 | 20250625 | 123800 | 29229456075 | 36600 | 36550 | 36600 | 36450 | 768 |
| 402 | 20250625 | 123700 | 29201418875 | 36550 | 36550 | 36550 | 36550 | 209 |
| 403 | 20250625 | 123600 | 29193779925 | 36600 | 36600 | 36600 | 36550 | 304 |
| 404 | 20250625 | 123500 | 29182655325 | 36600 | 36650 | 36650 | 36600 | 158 |
| 405 | 20250625 | 123400 | 29176865475 | 36650 | 36800 | 36800 | 36650 | 887 |
| 406 | 20250625 | 123300 | 29144297075 | 36800 | 36850 | 36850 | 36800 | 473 |
| 407 | 20250625 | 123200 | 29126887375 | 36850 | 36800 | 36850 | 36800 | 111 |
| 408 | 20250625 | 123100 | 29122797375 | 36800 | 36800 | 36800 | 36800 | 272 |
| 409 | 20250625 | 123000 | 29112787775 | 36800 | 36800 | 36850 | 36800 | 770 |
| 410 | 20250625 | 122900 | 29084445025 | 36800 | 36900 | 36900 | 36800 | 339 |
| 411 | 20250625 | 122800 | 29071957375 | 36900 | 36900 | 36900 | 36900 | 143 |
| 412 | 20250625 | 122700 | 29066680675 | 36800 | 37050 | 37050 | 36800 | 800 |
| 413 | 20250625 | 122600 | 29037114825 | 37000 | 37050 | 37100 | 36950 | 1358 |
| 414 | 20250625 | 122500 | 28986807975 | 37000 | 37000 | 37050 | 36950 | 1081 |
| 415 | 20250625 | 122400 | 28946812025 | 36950 | 36900 | 36950 | 36850 | 414 |
| 416 | 20250625 | 122300 | 28931531925 | 36900 | 36800 | 36900 | 36750 | 386 |
| 417 | 20250625 | 122200 | 28917324925 | 36800 | 36600 | 36800 | 36600 | 289 |
| 418 | 20250625 | 122100 | 28906710575 | 36600 | 36500 | 36600 | 36500 | 713 |
| 419 | 20250625 | 122000 | 28880641675 | 36500 | 36400 | 36550 | 36400 | 266 |
| 420 | 20250625 | 121900 | 28870940875 | 36450 | 36500 | 36500 | 36300 | 596 |
| 421 | 20250625 | 121800 | 28849234525 | 36500 | 36400 | 36500 | 36400 | 755 |
| 422 | 20250625 | 121700 | 28821681925 | 36400 | 36350 | 36400 | 36300 | 262 |
| 423 | 20250625 | 121600 | 28812159725 | 36300 | 36500 | 36500 | 36200 | 1506 |
| 424 | 20250625 | 121500 | 28757356875 | 36500 | 36450 | 36500 | 36200 | 3350 |
| 425 | 20250625 | 121400 | 28635695775 | 36450 | 36450 | 36500 | 36450 | 349 |
| 426 | 20250625 | 121300 | 28622968225 | 36450 | 36550 | 36550 | 36450 | 145 |
| 427 | 20250625 | 121200 | 28617673075 | 36550 | 36550 | 36650 | 36450 | 428 |
| 428 | 20250625 | 121100 | 28602026475 | 36500 | 36500 | 36550 | 36450 | 153 |
| 429 | 20250625 | 121000 | 28596441975 | 36550 | 36500 | 36550 | 36450 | 288 |
| 430 | 20250625 | 120900 | 28585933675 | 36450 | 36350 | 36450 | 36350 | 914 |
| 431 | 20250625 | 120800 | 28552703025 | 36350 | 36600 | 36600 | 36300 | 5916 |
| 432 | 20250625 | 120700 | 28337268725 | 36600 | 36650 | 36700 | 36600 | 613 |
| 433 | 20250625 | 120600 | 28314828900 | 36650 | 36550 | 36700 | 36550 | 676 |
| 434 | 20250625 | 120500 | 28290063850 | 36550 | 36650 | 36650 | 36550 | 260 |
| 435 | 20250625 | 120400 | 28280545250 | 36650 | 36700 | 36750 | 36550 | 670 |
| 436 | 20250625 | 120300 | 28256000750 | 36750 | 36500 | 36750 | 36500 | 944 |
| 437 | 20250625 | 120200 | 28221504650 | 36500 | 36650 | 36650 | 36450 | 1269 |
| 438 | 20250625 | 120100 | 28175150475 | 36650 | 36750 | 36750 | 36650 | 487 |
| 439 | 20250625 | 120000 | 28157278875 | 36700 | 36700 | 36700 | 36700 | 193 |
| 440 | 20250625 | 115900 | 28150195775 | 36700 | 36700 | 36750 | 36700 | 293 |
| 441 | 20250625 | 115800 | 28139439675 | 36700 | 36700 | 36750 | 36700 | 888 |
| 442 | 20250625 | 115700 | 28106822475 | 36700 | 36850 | 36850 | 36700 | 1694 |
| 443 | 20250625 | 115600 | 28044547725 | 36850 | 36900 | 36950 | 36850 | 319 |
| 444 | 20250625 | 115500 | 28032781975 | 36900 | 36975 | 37000 | 36900 | 492 |
| 445 | 20250625 | 115400 | 28014606300 | 36950 | 37250 | 37250 | 36950 | 1098 |
| 446 | 20250625 | 115300 | 27973888900 | 37250 | 37100 | 37300 | 37100 | 2342 |
| 447 | 20250625 | 115200 | 27886736150 | 37100 | 37050 | 37100 | 37050 | 134 |
| 448 | 20250625 | 115100 | 27881766400 | 37050 | 37150 | 37150 | 37000 | 364 |
| 449 | 20250625 | 115000 | 27868267450 | 37150 | 36850 | 37150 | 36850 | 3342 |
| 450 | 20250625 | 114900 | 27744567500 | 36850 | 36900 | 36900 | 36850 | 352 |
| 451 | 20250625 | 114800 | 27731585100 | 36950 | 36900 | 36950 | 36850 | 475 |
| 452 | 20250625 | 114700 | 27714065350 | 36900 | 37000 | 37000 | 36800 | 645 |
| 453 | 20250625 | 114600 | 27690269100 | 37000 | 36900 | 37000 | 36750 | 146 |
| 454 | 20250625 | 114500 | 27684881300 | 36900 | 36775 | 36950 | 36775 | 673 |
| 455 | 20250625 | 114400 | 27660043650 | 36650 | 37150 | 37150 | 36600 | 852 |
| 456 | 20250625 | 114300 | 27628614700 | 37050 | 37000 | 37100 | 37000 | 2043 |
| 457 | 20250625 | 114200 | 27552905000 | 37000 | 37000 | 37100 | 37000 | 1260 |
| 458 | 20250625 | 114100 | 27506256200 | 37000 | 36950 | 37000 | 36750 | 1127 |
| 459 | 20250625 | 114000 | 27464628250 | 36900 | 36650 | 36950 | 36600 | 1851 |
| 460 | 20250625 | 113900 | 27396581400 | 36600 | 36450 | 36600 | 36450 | 826 |
| 461 | 20250625 | 113800 | 27366442225 | 36450 | 36250 | 36600 | 36200 | 1492 |
| 462 | 20250625 | 113700 | 27312047375 | 36200 | 36050 | 36200 | 35950 | 7544 |
| 463 | 20250625 | 113600 | 27040204225 | 36100 | 36450 | 36450 | 36100 | 6723 |
| 464 | 20250625 | 113500 | 26796166925 | 36450 | 36550 | 36600 | 36450 | 3158 |
| 465 | 20250625 | 113400 | 26680952125 | 36550 | 36650 | 36650 | 36550 | 1146 |
| 466 | 20250625 | 113300 | 26639043775 | 36650 | 36650 | 36650 | 36550 | 1187 |
| 467 | 20250625 | 113200 | 26595565350 | 36650 | 36700 | 36750 | 36650 | 506 |
| 468 | 20250625 | 113100 | 26577010125 | 36650 | 36700 | 36700 | 36600 | 1580 |
| 469 | 20250625 | 113000 | 26519121575 | 36700 | 36900 | 36900 | 36700 | 929 |
| 470 | 20250625 | 112900 | 26484952075 | 36900 | 36800 | 36900 | 36800 | 488 |
| 471 | 20250625 | 112800 | 26466990275 | 36800 | 37000 | 37050 | 36800 | 725 |
| 472 | 20250625 | 112700 | 26440189325 | 37000 | 37000 | 37150 | 37000 | 2211 |
| 473 | 20250625 | 112600 | 26358177950 | 37000 | 36650 | 37100 | 36650 | 1782 |
| 474 | 20250625 | 112500 | 26292320400 | 36550 | 36525 | 36600 | 36450 | 2181 |
| 475 | 20250625 | 112400 | 26212694400 | 36500 | 36700 | 36800 | 36500 | 4824 |
| 476 | 20250625 | 112300 | 26036334300 | 36700 | 37100 | 37100 | 36700 | 3801 |
| 477 | 20250625 | 112200 | 25896137150 | 37100 | 37125 | 37150 | 37050 | 1054 |
| 478 | 20250625 | 112100 | 25857067625 | 37150 | 37250 | 37250 | 37100 | 562 |
| 479 | 20250625 | 112000 | 25836195675 | 37250 | 37100 | 37250 | 37050 | 329 |
| 480 | 20250625 | 111900 | 25823961925 | 37100 | 37250 | 37250 | 37100 | 996 |
| 481 | 20250625 | 111800 | 25786971425 | 37250 | 37300 | 37300 | 37100 | 375 |
| 482 | 20250625 | 111700 | 25773006375 | 37300 | 37100 | 37300 | 37050 | 1255 |
| 483 | 20250625 | 111600 | 25726389075 | 37150 | 37100 | 37150 | 37050 | 1144 |
| 484 | 20250625 | 111500 | 25683990025 | 37100 | 37450 | 37450 | 37100 | 1024 |
| 485 | 20250625 | 111400 | 25645876325 | 37450 | 37550 | 37550 | 37250 | 3121 |
| 486 | 20250625 | 111300 | 25529131575 | 37550 | 37400 | 37550 | 37400 | 2478 |
| 487 | 20250625 | 111200 | 25436220075 | 37400 | 37300 | 37450 | 37300 | 399 |
| 488 | 20250625 | 111100 | 25421310425 | 37300 | 37250 | 37300 | 37250 | 440 |
| 489 | 20250625 | 111000 | 25404911100 | 37250 | 37250 | 37300 | 37250 | 852 |
| 490 | 20250625 | 110900 | 25373156425 | 37300 | 37250 | 37300 | 37250 | 462 |
| 491 | 20250625 | 110800 | 25355934425 | 37250 | 37400 | 37400 | 37250 | 2310 |
| 492 | 20250625 | 110700 | 25269753950 | 37350 | 37250 | 37450 | 37250 | 672 |
| 493 | 20250625 | 110600 | 25244632625 | 37450 | 37700 | 37750 | 37250 | 1654 |
| 494 | 20250625 | 110500 | 25182605575 | 37650 | 36950 | 37750 | 36950 | 3045 |
| 495 | 20250625 | 110400 | 25069396975 | 36900 | 37000 | 37000 | 36750 | 4736 |
| 496 | 20250625 | 110300 | 24894788325 | 37000 | 37150 | 37150 | 36950 | 5282 |
| 497 | 20250625 | 110200 | 24699206650 | 37100 | 37300 | 37300 | 37100 | 2032 |
| 498 | 20250625 | 110100 | 24623621650 | 37300 | 37600 | 37600 | 37150 | 4736 |
| 499 | 20250625 | 110000 | 24446816150 | 37600 | 37600 | 37800 | 37500 | 1874 |
| 500 | 20250625 | 105900 | 24376346850 | 37600 | 37450 | 37800 | 37200 | 3308 |
| 501 | 20250625 | 105800 | 24251956350 | 37200 | 38250 | 38250 | 37000 | 10240 |
| 502 | 20250625 | 105700 | 23866031875 | 38300 | 38350 | 38400 | 38150 | 5296 |
| 503 | 20250625 | 105600 | 23663231875 | 38350 | 38350 | 38400 | 38200 | 7264 |
| 504 | 20250625 | 105500 | 23385007525 | 38300 | 38150 | 38350 | 38100 | 7078 |
| 505 | 20250625 | 105400 | 23114408975 | 38100 | 38300 | 38400 | 38000 | 11529 |
| 506 | 20250625 | 105300 | 22674347775 | 38250 | 38150 | 38250 | 38000 | 9543 |
| 507 | 20250625 | 105200 | 22310562075 | 38150 | 37400 | 38150 | 37350 | 9517 |
| 508 | 20250625 | 105100 | 21950113475 | 37350 | 37350 | 37400 | 37150 | 5276 |
| 509 | 20250625 | 105000 | 21753430525 | 37300 | 37450 | 37500 | 37300 | 3756 |
| 510 | 20250625 | 104900 | 21612827325 | 37500 | 37550 | 37600 | 37400 | 4777 |
| 511 | 20250625 | 104800 | 21433614675 | 37550 | 37500 | 37600 | 37300 | 4621 |
| 512 | 20250625 | 104700 | 21260554800 | 37500 | 37650 | 37950 | 37400 | 10188 |
| 513 | 20250625 | 104600 | 20876917550 | 37700 | 37900 | 37900 | 37550 | 6795 |
| 514 | 20250625 | 104500 | 20620689600 | 37850 | 38100 | 38200 | 37750 | 13994 |
| 515 | 20250625 | 104400 | 20089321150 | 38150 | 37450 | 38200 | 37450 | 18714 |
| 516 | 20250625 | 104300 | 19381030575 | 37450 | 37150 | 37500 | 37000 | 6217 |
| 517 | 20250625 | 104200 | 19150032025 | 37050 | 37450 | 37650 | 37050 | 6732 |
| 518 | 20250625 | 104100 | 18898082950 | 37450 | 37650 | 37850 | 37450 | 9163 |
| 519 | 20250625 | 104000 | 18552602600 | 37650 | 37550 | 37900 | 37200 | 24587 |
| 520 | 20250625 | 103900 | 17627705700 | 37600 | 37000 | 37700 | 37000 | 25934 |
| 521 | 20250625 | 103800 | 16659389900 | 37000 | 36900 | 37000 | 36650 | 8116 |
| 522 | 20250625 | 103700 | 16359970150 | 36900 | 36700 | 37000 | 36700 | 23754 |
| 523 | 20250625 | 103600 | 15483461125 | 36700 | 36800 | 36800 | 36600 | 3419 |
| 524 | 20250625 | 103500 | 15357750725 | 36800 | 36525 | 36800 | 36525 | 10607 |
| 525 | 20250625 | 103400 | 14968465175 | 36550 | 36600 | 36600 | 36500 | 1290 |
| 526 | 20250625 | 103300 | 14921308375 | 36550 | 36700 | 36700 | 36550 | 1678 |
| 527 | 20250625 | 103200 | 14859857025 | 36700 | 36700 | 36700 | 36550 | 1432 |
| 528 | 20250625 | 103100 | 14807333000 | 36650 | 36700 | 36750 | 36500 | 1538 |
| 529 | 20250625 | 103000 | 14750965750 | 36700 | 36350 | 36700 | 36350 | 3335 |
| 530 | 20250625 | 102900 | 14629144325 | 36350 | 36725 | 36750 | 36350 | 6323 |
| 531 | 20250625 | 102800 | 14397676500 | 36750 | 36700 | 36750 | 36600 | 8023 |
| 532 | 20250625 | 102700 | 14103421750 | 36650 | 36600 | 36650 | 36500 | 3183 |
| 533 | 20250625 | 102600 | 13986862550 | 36600 | 36500 | 36600 | 36400 | 1655 |
| 534 | 20250625 | 102500 | 13926482200 | 36500 | 36525 | 36650 | 36450 | 4041 |
| 535 | 20250625 | 102400 | 13778626625 | 36500 | 36400 | 36550 | 36400 | 2323 |
| 536 | 20250625 | 102300 | 13693896950 | 36350 | 36250 | 36400 | 36250 | 1939 |
| 537 | 20250625 | 102200 | 13623458125 | 36250 | 36300 | 36300 | 36250 | 3554 |
| 538 | 20250625 | 102100 | 13494545350 | 36300 | 36100 | 36300 | 36100 | 2870 |
| 539 | 20250625 | 102000 | 13390635600 | 36100 | 35950 | 36200 | 35900 | 1505 |
| 540 | 20250625 | 101900 | 13336324000 | 36000 | 35950 | 36000 | 35850 | 935 |
| 541 | 20250625 | 101800 | 13302743850 | 35950 | 35900 | 36000 | 35850 | 3285 |
| 542 | 20250625 | 101700 | 13184802600 | 35850 | 36200 | 36200 | 35850 | 5956 |
| 543 | 20250625 | 101600 | 12970116900 | 36200 | 36400 | 36400 | 36200 | 3445 |
| 544 | 20250625 | 101500 | 12845083800 | 36350 | 36300 | 36500 | 36250 | 2181 |
| 545 | 20250625 | 101400 | 12765722575 | 36300 | 36500 | 36500 | 36250 | 3114 |
| 546 | 20250625 | 101300 | 12652444450 | 36500 | 36200 | 36500 | 35950 | 10184 |
| 547 | 20250625 | 101200 | 12283943950 | 36200 | 36875 | 36900 | 36200 | 14448 |
| 548 | 20250625 | 101100 | 11754515700 | 36850 | 36300 | 36900 | 36250 | 27713 |
| 549 | 20250625 | 101000 | 10738960675 | 36300 | 35950 | 36450 | 35950 | 12445 |
| 550 | 20250625 | 100900 | 10286918875 | 36000 | 36200 | 36250 | 35900 | 4086 |
| 551 | 20250625 | 100800 | 10139571375 | 36200 | 36100 | 36200 | 36050 | 4897 |
| 552 | 20250625 | 100700 | 9962567125 | 36100 | 35850 | 36200 | 35850 | 4133 |
| 553 | 20250625 | 100600 | 9813646575 | 35850 | 35800 | 35900 | 35550 | 3654 |
| 554 | 20250625 | 100500 | 9682663375 | 35800 | 35500 | 35800 | 35500 | 12422 |
| 555 | 20250625 | 100400 | 9240088225 | 35525 | 35500 | 35550 | 35500 | 1702 |
| 556 | 20250625 | 100300 | 9179655275 | 35500 | 35300 | 35500 | 35300 | 7694 |
| 557 | 20250625 | 100200 | 8907122675 | 35300 | 35300 | 35300 | 35250 | 3053 |
| 558 | 20250625 | 100100 | 8799406925 | 35250 | 35300 | 35300 | 35200 | 1470 |
| 559 | 20250625 | 100000 | 8747616475 | 35300 | 35250 | 35300 | 35200 | 525 |
| 560 | 20250625 | 095900 | 8729113925 | 35250 | 35200 | 35250 | 35150 | 577 |
| 561 | 20250625 | 095800 | 8708808975 | 35150 | 35250 | 35250 | 35150 | 767 |
| 562 | 20250625 | 095700 | 8681811325 | 35200 | 35250 | 35250 | 35200 | 956 |
| 563 | 20250625 | 095600 | 8648125625 | 35200 | 35150 | 35200 | 35000 | 706 |
| 564 | 20250625 | 095500 | 8623360975 | 35150 | 35100 | 35250 | 34900 | 1520 |
| 565 | 20250625 | 095400 | 8570132725 | 35100 | 35050 | 35250 | 34900 | 1861 |
| 566 | 20250625 | 095300 | 8504904275 | 35100 | 35250 | 35250 | 35100 | 1368 |
| 567 | 20250625 | 095200 | 8456750575 | 35250 | 35250 | 35250 | 35150 | 3724 |
| 568 | 20250625 | 095100 | 8325600275 | 35100 | 35050 | 35250 | 34950 | 2646 |
| 569 | 20250625 | 095000 | 8232764525 | 35100 | 35300 | 35300 | 35050 | 3825 |
| 570 | 20250625 | 094900 | 8098338625 | 35300 | 35450 | 35450 | 35150 | 1983 |
| 571 | 20250625 | 094800 | 8028344575 | 35400 | 35100 | 35450 | 35100 | 4851 |
| 572 | 20250625 | 094700 | 7857275575 | 35100 | 34850 | 35100 | 34850 | 3002 |
| 573 | 20250625 | 094600 | 7752308700 | 34850 | 34800 | 34850 | 34750 | 1416 |
| 574 | 20250625 | 094500 | 7703013000 | 34750 | 34750 | 34800 | 34750 | 1349 |
| 575 | 20250625 | 094400 | 7656120875 | 34750 | 34750 | 34800 | 34750 | 1202 |
| 576 | 20250625 | 094300 | 7614350975 | 34750 | 34675 | 34750 | 34650 | 636 |
| 577 | 20250625 | 094200 | 7592272375 | 34650 | 34725 | 34750 | 34650 | 2380 |
| 578 | 20250625 | 094100 | 7509781150 | 34750 | 34600 | 34750 | 34600 | 2443 |
| 579 | 20250625 | 094000 | 7425051000 | 34550 | 34600 | 34650 | 34550 | 1396 |
| 580 | 20250625 | 093900 | 7376742200 | 34650 | 34600 | 34650 | 34600 | 587 |
| 581 | 20250625 | 093800 | 7356426975 | 34600 | 34500 | 34600 | 34450 | 912 |
| 582 | 20250625 | 093700 | 7324931975 | 34450 | 34400 | 34500 | 34350 | 1321 |
| 583 | 20250625 | 093600 | 7279452675 | 34350 | 34350 | 34400 | 34350 | 1376 |
| 584 | 20250625 | 093500 | 7232182075 | 34400 | 34300 | 34450 | 34300 | 1703 |
| 585 | 20250625 | 093400 | 7173624575 | 34300 | 34100 | 34550 | 34100 | 2046 |
| 586 | 20250625 | 093300 | 7103400825 | 34250 | 34150 | 34250 | 34050 | 1910 |
| 587 | 20250625 | 093200 | 7038146325 | 34100 | 34050 | 34150 | 34000 | 5295 |
| 588 | 20250625 | 093100 | 6857911075 | 34000 | 34000 | 34050 | 33950 | 3808 |
| 589 | 20250625 | 093000 | 6728579725 | 34000 | 34000 | 34050 | 34000 | 2042 |
| 590 | 20250625 | 092900 | 6659135575 | 34050 | 34050 | 34150 | 34000 | 4242 |
| 591 | 20250625 | 092800 | 6514673575 | 34050 | 34050 | 34100 | 33950 | 5283 |
| 592 | 20250625 | 092700 | 6335000050 | 34000 | 34050 | 34050 | 34000 | 2225 |
| 593 | 20250625 | 092600 | 6259283300 | 34100 | 34150 | 34200 | 34050 | 2034 |
| 594 | 20250625 | 092500 | 6189909950 | 34150 | 34400 | 34500 | 34150 | 3874 |
| 595 | 20250625 | 092400 | 6057069750 | 34450 | 34650 | 34750 | 34450 | 3826 |
| 596 | 20250625 | 092300 | 5924726600 | 34650 | 34600 | 34650 | 34600 | 1369 |
| 597 | 20250625 | 092200 | 5877330675 | 34600 | 34500 | 34600 | 34400 | 2874 |
| 598 | 20250625 | 092100 | 5778290450 | 34550 | 34325 | 34550 | 34250 | 4302 |
| 599 | 20250625 | 092000 | 5630387500 | 34300 | 34050 | 34300 | 34050 | 4443 |
| 600 | 20250625 | 091900 | 5478705525 | 34050 | 33850 | 34100 | 33750 | 2996 |
| 601 | 20250625 | 091800 | 5376839225 | 33850 | 34250 | 34250 | 33700 | 11623 |
| 602 | 20250625 | 091700 | 4982992725 | 34100 | 34100 | 34300 | 33950 | 8594 |
| 603 | 20250625 | 091600 | 4690332025 | 34100 | 34450 | 34450 | 34100 | 6819 |
| 604 | 20250625 | 091500 | 4456903575 | 34400 | 34650 | 34650 | 34400 | 9072 |
| 605 | 20250625 | 091400 | 4143900025 | 34750 | 34550 | 34750 | 34550 | 2339 |
| 606 | 20250625 | 091300 | 4062881100 | 34600 | 34650 | 34650 | 34500 | 1102 |
| 607 | 20250625 | 091200 | 4024790750 | 34650 | 34750 | 34750 | 34550 | 3031 |
| 608 | 20250625 | 091100 | 3919993400 | 34750 | 34600 | 34750 | 34500 | 10505 |
| 609 | 20250625 | 091000 | 3556944050 | 34600 | 34750 | 34900 | 34600 | 8339 |
| 610 | 20250625 | 090900 | 3267424650 | 34800 | 34850 | 34900 | 34750 | 3196 |
| 611 | 20250625 | 090800 | 3156188750 | 34850 | 34900 | 34950 | 34850 | 3477 |
| 612 | 20250625 | 090700 | 3034903750 | 34850 | 34700 | 34900 | 34700 | 3273 |
| 613 | 20250625 | 090600 | 2920789850 | 34850 | 35150 | 35150 | 34500 | 7010 |
| 614 | 20250625 | 090500 | 2676913475 | 35150 | 35600 | 35600 | 35150 | 10984 |
| 615 | 20250625 | 090400 | 2288997950 | 35600 | 36000 | 36200 | 35550 | 6346 |
| 616 | 20250625 | 090300 | 2061974475 | 36100 | 35650 | 36100 | 35600 | 6908 |
| 617 | 20250625 | 090200 | 1814385175 | 35500 | 36500 | 36550 | 35500 | 18920 |
| 618 | 20250625 | 090100 | 1130845000 | 36450 | 35950 | 36500 | 35950 | 18339 |
| 619 | 20250625 | 090000 | 464017800 | 36200 | 35500 | 36200 | 35400 | 13022 |