32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250625 | 190400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 1463 |
| 3 | 20250625 | 190300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 4 | 20250625 | 190200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 5 | 20250625 | 190100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 6 | 20250625 | 190000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 7 | 20250625 | 185900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 8 | 20250625 | 185800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 9 | 20250625 | 185700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 10 | 20250625 | 185600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 11 | 20250625 | 185500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 12 | 20250625 | 185400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 13 | 20250625 | 185300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 14 | 20250625 | 185200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 15 | 20250625 | 185100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 16 | 20250625 | 185000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 17 | 20250625 | 184900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 18 | 20250625 | 184800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 19 | 20250625 | 184700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 20 | 20250625 | 184600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 21 | 20250625 | 184500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 22 | 20250625 | 184400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 23 | 20250625 | 184300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 24 | 20250625 | 184200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 25 | 20250625 | 184100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 26 | 20250625 | 184000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 27 | 20250625 | 183900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 28 | 20250625 | 183800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 29 | 20250625 | 183700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 30 | 20250625 | 183600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 31 | 20250625 | 183500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 32 | 20250625 | 183400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 1463 |
| 33 | 20250625 | 183300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 34 | 20250625 | 183200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 35 | 20250625 | 183100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 36 | 20250625 | 183000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 37 | 20250625 | 182900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 38 | 20250625 | 182800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 39 | 20250625 | 182700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 40 | 20250625 | 182600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 41 | 20250625 | 182500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 42 | 20250625 | 182400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 43 | 20250625 | 182300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 44 | 20250625 | 182200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 45 | 20250625 | 182100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 46 | 20250625 | 182000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 47 | 20250625 | 181900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 48 | 20250625 | 181800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 49 | 20250625 | 181700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 50 | 20250625 | 181600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 51 | 20250625 | 181500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 52 | 20250625 | 181400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 53 | 20250625 | 181300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 54 | 20250625 | 181200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 55 | 20250625 | 181100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 56 | 20250625 | 181000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 57 | 20250625 | 180900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 58 | 20250625 | 180800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 59 | 20250625 | 180700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 60 | 20250625 | 180600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 61 | 20250625 | 180500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 62 | 20250625 | 180400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 1463 |
| 63 | 20250625 | 180300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 64 | 20250625 | 180200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 65 | 20250625 | 180100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 66 | 20250625 | 180000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 67 | 20250625 | 175900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 68 | 20250625 | 175800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 69 | 20250625 | 175700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 70 | 20250625 | 175600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 71 | 20250625 | 175500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 72 | 20250625 | 175400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 73 | 20250625 | 175300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 74 | 20250625 | 175200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 75 | 20250625 | 175100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 76 | 20250625 | 175000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 77 | 20250625 | 174900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 78 | 20250625 | 174800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 79 | 20250625 | 174700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 80 | 20250625 | 174600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 81 | 20250625 | 174500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 82 | 20250625 | 174400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 83 | 20250625 | 174300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 84 | 20250625 | 174200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 85 | 20250625 | 174100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 86 | 20250625 | 174000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 87 | 20250625 | 173900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 88 | 20250625 | 173800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 89 | 20250625 | 173700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 90 | 20250625 | 173600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 91 | 20250625 | 173500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 92 | 20250625 | 173400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 1463 |
| 93 | 20250625 | 173300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 94 | 20250625 | 173200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 95 | 20250625 | 173100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 96 | 20250625 | 173000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 97 | 20250625 | 172900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 98 | 20250625 | 172800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 99 | 20250625 | 172700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 100 | 20250625 | 172600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 101 | 20250625 | 172500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 102 | 20250625 | 172400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 103 | 20250625 | 172300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 104 | 20250625 | 172200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 105 | 20250625 | 172100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 106 | 20250625 | 172000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 107 | 20250625 | 171900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 108 | 20250625 | 171800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 109 | 20250625 | 171700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 110 | 20250625 | 171600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 111 | 20250625 | 171500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 112 | 20250625 | 171400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 113 | 20250625 | 171300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 114 | 20250625 | 171200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 115 | 20250625 | 171100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 116 | 20250625 | 171000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 117 | 20250625 | 170900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 118 | 20250625 | 170800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 119 | 20250625 | 170700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 120 | 20250625 | 170600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 121 | 20250625 | 170500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 122 | 20250625 | 170400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 1463 |
| 123 | 20250625 | 170300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 124 | 20250625 | 170200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 125 | 20250625 | 170100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 126 | 20250625 | 170000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 127 | 20250625 | 165900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 128 | 20250625 | 165800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 129 | 20250625 | 165700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 130 | 20250625 | 165600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 131 | 20250625 | 165500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 132 | 20250625 | 165400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 133 | 20250625 | 165300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 134 | 20250625 | 165200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 135 | 20250625 | 165100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 136 | 20250625 | 165000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 137 | 20250625 | 164900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 138 | 20250625 | 164800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 139 | 20250625 | 164700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 140 | 20250625 | 164600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 141 | 20250625 | 164500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 142 | 20250625 | 164400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 143 | 20250625 | 164300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 144 | 20250625 | 164200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 145 | 20250625 | 164100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 146 | 20250625 | 164000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 147 | 20250625 | 163900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 148 | 20250625 | 163800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 149 | 20250625 | 163700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 150 | 20250625 | 163600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 151 | 20250625 | 163500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 152 | 20250625 | 163400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 1463 |
| 153 | 20250625 | 163300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 154 | 20250625 | 163200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 155 | 20250625 | 163100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 156 | 20250625 | 163000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 157 | 20250625 | 162900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 158 | 20250625 | 162800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 159 | 20250625 | 162700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 160 | 20250625 | 162600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 161 | 20250625 | 162500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 162 | 20250625 | 162400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 163 | 20250625 | 162300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 164 | 20250625 | 162200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 165 | 20250625 | 162100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 166 | 20250625 | 162000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 167 | 20250625 | 161900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 168 | 20250625 | 161800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 169 | 20250625 | 161700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 170 | 20250625 | 161600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 171 | 20250625 | 161500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 172 | 20250625 | 161400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 173 | 20250625 | 161300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 174 | 20250625 | 161200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 175 | 20250625 | 161100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 176 | 20250625 | 161000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 177 | 20250625 | 160900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 178 | 20250625 | 160800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 179 | 20250625 | 160700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 180 | 20250625 | 160600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 181 | 20250625 | 160500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 182 | 20250625 | 160400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 1463 |
| 183 | 20250625 | 160300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 184 | 20250625 | 160200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 185 | 20250625 | 160100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 186 | 20250625 | 160000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 187 | 20250625 | 155900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 188 | 20250625 | 155800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 189 | 20250625 | 155700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 190 | 20250625 | 155600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 191 | 20250625 | 155500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 192 | 20250625 | 155400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 193 | 20250625 | 155300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 194 | 20250625 | 155200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 195 | 20250625 | 155100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 196 | 20250625 | 155000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 197 | 20250625 | 154900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 198 | 20250625 | 154800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 199 | 20250625 | 154700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 200 | 20250625 | 154600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 201 | 20250625 | 154500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 202 | 20250625 | 154400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 203 | 20250625 | 154300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 204 | 20250625 | 154200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 205 | 20250625 | 154100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 206 | 20250625 | 154000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 207 | 20250625 | 153900 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 208 | 20250625 | 153800 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 209 | 20250625 | 153700 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 210 | 20250625 | 153600 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 211 | 20250625 | 153500 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 212 | 20250625 | 153400 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 1463 |
| 213 | 20250625 | 153300 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 214 | 20250625 | 153200 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 215 | 20250625 | 153100 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 0 |
| 216 | 20250625 | 153000 | 1870561425 | 15360 | 15360 | 15360 | 15360 | 1463 |
| 217 | 20250625 | 152900 | 1848089745 | 15380 | 15380 | 15380 | 15380 | 0 |
| 218 | 20250625 | 152800 | 1848089745 | 15380 | 15380 | 15380 | 15380 | 0 |
| 219 | 20250625 | 152700 | 1848089745 | 15380 | 15380 | 15380 | 15380 | 0 |
| 220 | 20250625 | 152600 | 1848089745 | 15380 | 15380 | 15380 | 15380 | 0 |
| 221 | 20250625 | 152500 | 1848089745 | 15380 | 15380 | 15380 | 15380 | 0 |
| 222 | 20250625 | 152400 | 1848089745 | 15380 | 15380 | 15380 | 15380 | 0 |
| 223 | 20250625 | 152300 | 1848089745 | 15380 | 15380 | 15380 | 15380 | 0 |
| 224 | 20250625 | 152200 | 1848089745 | 15380 | 15380 | 15380 | 15380 | 0 |
| 225 | 20250625 | 152100 | 1848089745 | 15380 | 15380 | 15380 | 15380 | 0 |
| 226 | 20250625 | 152000 | 1848089745 | 15380 | 15380 | 15380 | 15380 | 0 |
| 227 | 20250625 | 151900 | 1848089745 | 15380 | 15380 | 15380 | 15380 | 0 |
| 228 | 20250625 | 151800 | 1848089745 | 15380 | 15360 | 15380 | 15360 | 205 |
| 229 | 20250625 | 151700 | 1844938605 | 15360 | 15370 | 15370 | 15360 | 173 |
| 230 | 20250625 | 151600 | 1842280825 | 15370 | 15380 | 15380 | 15370 | 155 |
| 231 | 20250625 | 151500 | 1839897965 | 15380 | 15380 | 15380 | 15380 | 6 |
| 232 | 20250625 | 151400 | 1839805685 | 15380 | 15390 | 15410 | 15380 | 46 |
| 233 | 20250625 | 151300 | 1839098145 | 15380 | 15380 | 15380 | 15380 | 72 |
| 234 | 20250625 | 151200 | 1837990785 | 15380 | 15380 | 15380 | 15380 | 0 |
| 235 | 20250625 | 151100 | 1837990785 | 15380 | 15380 | 15380 | 15380 | 37 |
| 236 | 20250625 | 151000 | 1837421725 | 15380 | 15420 | 15420 | 15380 | 26 |
| 237 | 20250625 | 150900 | 1837021195 | 15390 | 15420 | 15420 | 15390 | 346 |
| 238 | 20250625 | 150800 | 1831688505 | 15420 | 15420 | 15420 | 15420 | 39 |
| 239 | 20250625 | 150700 | 1831087125 | 15430 | 15420 | 15430 | 15420 | 124 |
| 240 | 20250625 | 150600 | 1829174015 | 15410 | 15410 | 15410 | 15400 | 134 |
| 241 | 20250625 | 150500 | 1827109285 | 15430 | 15430 | 15430 | 15430 | 0 |
| 242 | 20250625 | 150400 | 1827109285 | 15430 | 15420 | 15430 | 15420 | 21 |
| 243 | 20250625 | 150300 | 1826785415 | 15430 | 15430 | 15430 | 15430 | 100 |
| 244 | 20250625 | 150200 | 1825242415 | 15430 | 15430 | 15430 | 15430 | 142 |
| 245 | 20250625 | 150100 | 1823051355 | 15450 | 15450 | 15450 | 15450 | 13 |
| 246 | 20250625 | 150000 | 1822850505 | 15450 | 15450 | 15450 | 15450 | 651 |
| 247 | 20250625 | 145900 | 1812792555 | 15420 | 15420 | 15420 | 15420 | 301 |
| 248 | 20250625 | 145800 | 1808151135 | 15420 | 15420 | 15420 | 15420 | 127 |
| 249 | 20250625 | 145700 | 1806192795 | 15420 | 15420 | 15420 | 15420 | 100 |
| 250 | 20250625 | 145600 | 1804650795 | 15420 | 15440 | 15450 | 15420 | 213 |
| 251 | 20250625 | 145500 | 1801363855 | 15430 | 15430 | 15430 | 15430 | 54 |
| 252 | 20250625 | 145400 | 1800530635 | 15430 | 15450 | 15450 | 15430 | 223 |
| 253 | 20250625 | 145300 | 1797088205 | 15450 | 15430 | 15450 | 15430 | 171 |
| 254 | 20250625 | 145200 | 1794448355 | 15430 | 15420 | 15450 | 15420 | 74 |
| 255 | 20250625 | 145100 | 1793305985 | 15420 | 15440 | 15460 | 15420 | 424 |
| 256 | 20250625 | 145000 | 1786756355 | 15460 | 15460 | 15460 | 15450 | 269 |
| 257 | 20250625 | 144900 | 1782598115 | 15460 | 15500 | 15500 | 15460 | 129 |
| 258 | 20250625 | 144800 | 1780601655 | 15470 | 15470 | 15470 | 15470 | 183 |
| 259 | 20250625 | 144700 | 1777770645 | 15500 | 15470 | 15500 | 15470 | 129 |
| 260 | 20250625 | 144600 | 1775774145 | 15500 | 15500 | 15500 | 15500 | 16 |
| 261 | 20250625 | 144500 | 1775526145 | 15470 | 15500 | 15500 | 15470 | 112 |
| 262 | 20250625 | 144400 | 1773793145 | 15490 | 15470 | 15490 | 15460 | 258 |
| 263 | 20250625 | 144300 | 1769801445 | 15500 | 15480 | 15500 | 15460 | 245 |
| 264 | 20250625 | 144200 | 1766010545 | 15480 | 15510 | 15510 | 15480 | 14 |
| 265 | 20250625 | 144100 | 1765793465 | 15510 | 15510 | 15510 | 15510 | 16 |
| 266 | 20250625 | 144000 | 1765545305 | 15510 | 15510 | 15510 | 15510 | 28 |
| 267 | 20250625 | 143900 | 1765111025 | 15470 | 15490 | 15490 | 15470 | 208 |
| 268 | 20250625 | 143800 | 1761890255 | 15510 | 15500 | 15510 | 15500 | 32 |
| 269 | 20250625 | 143700 | 1761394095 | 15510 | 15490 | 15510 | 15480 | 116 |
| 270 | 20250625 | 143600 | 1759596945 | 15520 | 15510 | 15520 | 15510 | 96 |
| 271 | 20250625 | 143500 | 1758107805 | 15510 | 15510 | 15510 | 15490 | 126 |
| 272 | 20250625 | 143400 | 1756155545 | 15510 | 15510 | 15510 | 15480 | 128 |
| 273 | 20250625 | 143300 | 1754173265 | 15480 | 15500 | 15500 | 15480 | 112 |
| 274 | 20250625 | 143200 | 1752439265 | 15470 | 15450 | 15470 | 15450 | 66 |
| 275 | 20250625 | 143100 | 1751419245 | 15440 | 15480 | 15480 | 15440 | 357 |
| 276 | 20250625 | 143000 | 1745895625 | 15480 | 15480 | 15480 | 15480 | 6 |
| 277 | 20250625 | 142900 | 1745802745 | 15510 | 15510 | 15510 | 15490 | 129 |
| 278 | 20250625 | 142800 | 1743803955 | 15510 | 15490 | 15510 | 15490 | 121 |
| 279 | 20250625 | 142700 | 1741929245 | 15520 | 15520 | 15520 | 15500 | 29 |
| 280 | 20250625 | 142600 | 1741479425 | 15510 | 15520 | 15520 | 15510 | 133 |
| 281 | 20250625 | 142500 | 1739416475 | 15520 | 15490 | 15520 | 15480 | 156 |
| 282 | 20250625 | 142400 | 1736999715 | 15480 | 15490 | 15520 | 15480 | 85 |
| 283 | 20250625 | 142300 | 1735683395 | 15520 | 15500 | 15520 | 15500 | 129 |
| 284 | 20250625 | 142200 | 1733683495 | 15520 | 15480 | 15520 | 15480 | 37 |
| 285 | 20250625 | 142100 | 1733109415 | 15520 | 15520 | 15520 | 15520 | 0 |
| 286 | 20250625 | 142000 | 1733109415 | 15520 | 15510 | 15520 | 15440 | 196 |
| 287 | 20250625 | 141900 | 1730071145 | 15500 | 15500 | 15520 | 15500 | 124 |
| 288 | 20250625 | 141800 | 1728148825 | 15510 | 15500 | 15510 | 15500 | 20 |
| 289 | 20250625 | 141700 | 1727838705 | 15500 | 15520 | 15520 | 15500 | 132 |
| 290 | 20250625 | 141600 | 1725792465 | 15520 | 15520 | 15530 | 15500 | 232 |
| 291 | 20250625 | 141500 | 1722193825 | 15520 | 15520 | 15520 | 15510 | 19 |
| 292 | 20250625 | 141400 | 1721898975 | 15490 | 15520 | 15520 | 15480 | 126 |
| 293 | 20250625 | 141300 | 1719943815 | 15510 | 15510 | 15530 | 15500 | 53 |
| 294 | 20250625 | 141200 | 1719121155 | 15510 | 15490 | 15520 | 15490 | 106 |
| 295 | 20250625 | 141100 | 1717476145 | 15520 | 15470 | 15520 | 15470 | 3090 |
| 296 | 20250625 | 141000 | 1669541515 | 15510 | 15510 | 15510 | 15470 | 124 |
| 297 | 20250625 | 140900 | 1667622275 | 15510 | 15500 | 15510 | 15500 | 71 |
| 298 | 20250625 | 140800 | 1666521605 | 15510 | 15420 | 15510 | 15420 | 4028 |
| 299 | 20250625 | 140700 | 1604102555 | 15360 | 15460 | 15460 | 15360 | 2413 |
| 300 | 20250625 | 140600 | 1566985635 | 15480 | 15440 | 15480 | 15440 | 112 |
| 301 | 20250625 | 140500 | 1565255875 | 15480 | 15470 | 15480 | 15470 | 129 |
| 302 | 20250625 | 140400 | 1563260045 | 15470 | 15480 | 15480 | 15470 | 36 |
| 303 | 20250625 | 140300 | 1562702805 | 15460 | 15450 | 15480 | 15450 | 109 |
| 304 | 20250625 | 140200 | 1561017595 | 15490 | 15440 | 15490 | 15430 | 35 |
| 305 | 20250625 | 140100 | 1560475765 | 15440 | 15490 | 15490 | 15440 | 835 |
| 306 | 20250625 | 140000 | 1547580965 | 15440 | 15420 | 15440 | 15420 | 23 |
| 307 | 20250625 | 135900 | 1547226205 | 15420 | 15420 | 15420 | 15420 | 37 |
| 308 | 20250625 | 135800 | 1546655665 | 15420 | 15420 | 15420 | 15420 | 124 |
| 309 | 20250625 | 135700 | 1544743585 | 15410 | 15420 | 15420 | 15410 | 175 |
| 310 | 20250625 | 135600 | 1542045585 | 15420 | 15420 | 15420 | 15420 | 174 |
| 311 | 20250625 | 135500 | 1539362505 | 15420 | 15420 | 15420 | 15410 | 78 |
| 312 | 20250625 | 135400 | 1538160185 | 15420 | 15420 | 15420 | 15420 | 109 |
| 313 | 20250625 | 135300 | 1536479405 | 15420 | 15420 | 15420 | 15420 | 136 |
| 314 | 20250625 | 135200 | 1534382285 | 15420 | 15420 | 15420 | 15420 | 136 |
| 315 | 20250625 | 135100 | 1532285165 | 15420 | 15420 | 15420 | 15420 | 108 |
| 316 | 20250625 | 135000 | 1530619805 | 15420 | 15410 | 15420 | 15410 | 95 |
| 317 | 20250625 | 134900 | 1529155435 | 15410 | 15410 | 15410 | 15410 | 51 |
| 318 | 20250625 | 134800 | 1528369525 | 15410 | 15410 | 15410 | 15410 | 150 |
| 319 | 20250625 | 134700 | 1526058025 | 15410 | 15410 | 15410 | 15410 | 624 |
| 320 | 20250625 | 134600 | 1516442185 | 15410 | 15410 | 15410 | 15410 | 136 |
| 321 | 20250625 | 134500 | 1514346425 | 15410 | 15410 | 15410 | 15410 | 15 |
| 322 | 20250625 | 134400 | 1514115275 | 15410 | 15410 | 15410 | 15410 | 138 |
| 323 | 20250625 | 134300 | 1511988695 | 15410 | 15400 | 15410 | 15400 | 38 |
| 324 | 20250625 | 134200 | 1511403285 | 15390 | 15420 | 15420 | 15380 | 292 |
| 325 | 20250625 | 134100 | 1506903735 | 15430 | 15440 | 15440 | 15420 | 101 |
| 326 | 20250625 | 134000 | 1505345625 | 15430 | 15460 | 15490 | 15420 | 235 |
| 327 | 20250625 | 133900 | 1501718125 | 15460 | 15490 | 15490 | 15460 | 116 |
| 328 | 20250625 | 133800 | 1499924365 | 15490 | 15440 | 15490 | 15440 | 121 |
| 329 | 20250625 | 133700 | 1498055325 | 15440 | 15440 | 15440 | 15440 | 135 |
| 330 | 20250625 | 133600 | 1495970925 | 15440 | 15440 | 15440 | 15440 | 9 |
| 331 | 20250625 | 133500 | 1495831965 | 15440 | 15440 | 15440 | 15440 | 669 |
| 332 | 20250625 | 133400 | 1485502605 | 15440 | 15440 | 15450 | 15440 | 234 |
| 333 | 20250625 | 133300 | 1481888645 | 15440 | 15500 | 15500 | 15440 | 1463 |
| 334 | 20250625 | 133200 | 1459264845 | 15510 | 15530 | 15530 | 15510 | 286 |
| 335 | 20250625 | 133100 | 1454827545 | 15510 | 15570 | 15570 | 15510 | 144 |
| 336 | 20250625 | 133000 | 1452590365 | 15550 | 15570 | 15570 | 15550 | 122 |
| 337 | 20250625 | 132900 | 1450692965 | 15560 | 15520 | 15560 | 15520 | 21 |
| 338 | 20250625 | 132800 | 1450366365 | 15530 | 15560 | 15570 | 15520 | 667 |
| 339 | 20250625 | 132700 | 1440003875 | 15560 | 15570 | 15570 | 15560 | 21 |
| 340 | 20250625 | 132600 | 1439676945 | 15560 | 15540 | 15560 | 15530 | 146 |
| 341 | 20250625 | 132500 | 1437406295 | 15530 | 15580 | 15580 | 15530 | 416 |
| 342 | 20250625 | 132400 | 1430940345 | 15580 | 15570 | 15580 | 15570 | 108 |
| 343 | 20250625 | 132300 | 1429257745 | 15580 | 15570 | 15580 | 15560 | 145 |
| 344 | 20250625 | 132200 | 1426999835 | 15580 | 15590 | 15590 | 15580 | 20 |
| 345 | 20250625 | 132100 | 1426688075 | 15590 | 15580 | 15590 | 15580 | 127 |
| 346 | 20250625 | 132000 | 1424709235 | 15580 | 15570 | 15590 | 15570 | 122 |
| 347 | 20250625 | 131900 | 1422808335 | 15580 | 15570 | 15580 | 15560 | 134 |
| 348 | 20250625 | 131800 | 1420721695 | 15560 | 15560 | 15570 | 15560 | 121 |
| 349 | 20250625 | 131700 | 1418838755 | 15570 | 15570 | 15570 | 15560 | 29 |
| 350 | 20250625 | 131600 | 1418387315 | 15570 | 15570 | 15570 | 15550 | 237 |
| 351 | 20250625 | 131500 | 1414698655 | 15560 | 15570 | 15570 | 15560 | 234 |
| 352 | 20250625 | 131400 | 1411056505 | 15570 | 15560 | 15570 | 15560 | 487 |
| 353 | 20250625 | 131300 | 1403477455 | 15560 | 15590 | 15590 | 15560 | 24 |
| 354 | 20250625 | 131200 | 1403103495 | 15560 | 15580 | 15580 | 15560 | 121 |
| 355 | 20250625 | 131100 | 1401219375 | 15570 | 15560 | 15590 | 15560 | 220 |
| 356 | 20250625 | 131000 | 1397794675 | 15570 | 15560 | 15570 | 15550 | 42 |
| 357 | 20250625 | 130900 | 1397140805 | 15550 | 15570 | 15570 | 15550 | 423 |
| 358 | 20250625 | 130800 | 1390554935 | 15570 | 15570 | 15570 | 15570 | 20 |
| 359 | 20250625 | 130700 | 1390243535 | 15550 | 15570 | 15570 | 15540 | 48 |
| 360 | 20250625 | 130600 | 1389496395 | 15570 | 15580 | 15590 | 15560 | 747 |
| 361 | 20250625 | 130500 | 1377865295 | 15590 | 15570 | 15590 | 15550 | 388 |
| 362 | 20250625 | 130400 | 1371825595 | 15560 | 15590 | 15590 | 15560 | 50 |
| 363 | 20250625 | 130300 | 1371046235 | 15590 | 15590 | 15590 | 15580 | 42 |
| 364 | 20250625 | 130200 | 1370391465 | 15600 | 15600 | 15600 | 15590 | 138 |
| 365 | 20250625 | 130100 | 1368239675 | 15600 | 15580 | 15600 | 15580 | 155 |
| 366 | 20250625 | 130000 | 1365823345 | 15540 | 15590 | 15590 | 15540 | 13 |
| 367 | 20250625 | 125900 | 1365620725 | 15580 | 15580 | 15590 | 15580 | 23 |
| 368 | 20250625 | 125800 | 1365262225 | 15590 | 15580 | 15590 | 15580 | 146 |
| 369 | 20250625 | 125700 | 1362986225 | 15590 | 15590 | 15590 | 15580 | 111 |
| 370 | 20250625 | 125600 | 1361255765 | 15600 | 15590 | 15600 | 15580 | 133 |
| 371 | 20250625 | 125500 | 1359182045 | 15580 | 15580 | 15580 | 15580 | 124 |
| 372 | 20250625 | 125400 | 1357250125 | 15580 | 15580 | 15580 | 15580 | 21 |
| 373 | 20250625 | 125300 | 1356922945 | 15580 | 15590 | 15590 | 15570 | 140 |
| 374 | 20250625 | 125200 | 1354741555 | 15590 | 15610 | 15610 | 15590 | 125 |
| 375 | 20250625 | 125100 | 1352791445 | 15610 | 15580 | 15610 | 15580 | 116 |
| 376 | 20250625 | 125000 | 1350983805 | 15580 | 15580 | 15610 | 15580 | 523 |
| 377 | 20250625 | 124900 | 1342825205 | 15580 | 15590 | 15590 | 15580 | 38 |
| 378 | 20250625 | 124800 | 1342232835 | 15580 | 15580 | 15580 | 15580 | 436 |
| 379 | 20250625 | 124700 | 1335439955 | 15590 | 15590 | 15610 | 15590 | 140 |
| 380 | 20250625 | 124600 | 1333256075 | 15590 | 15610 | 15610 | 15590 | 131 |
| 381 | 20250625 | 124500 | 1331211335 | 15610 | 15630 | 15630 | 15600 | 128 |
| 382 | 20250625 | 124400 | 1329214155 | 15630 | 15630 | 15630 | 15620 | 138 |
| 383 | 20250625 | 124300 | 1327057235 | 15630 | 15630 | 15630 | 15630 | 125 |
| 384 | 20250625 | 124200 | 1325103485 | 15630 | 15640 | 15640 | 15620 | 131 |
| 385 | 20250625 | 124100 | 1323057045 | 15640 | 15640 | 15640 | 15640 | 126 |
| 386 | 20250625 | 124000 | 1321086405 | 15640 | 15640 | 15640 | 15640 | 32 |
| 387 | 20250625 | 123900 | 1320585925 | 15640 | 15640 | 15650 | 15640 | 129 |
| 388 | 20250625 | 123800 | 1318567325 | 15650 | 15650 | 15650 | 15650 | 137 |
| 389 | 20250625 | 123700 | 1316423275 | 15650 | 15650 | 15650 | 15650 | 125 |
| 390 | 20250625 | 123600 | 1314467025 | 15650 | 15650 | 15650 | 15640 | 31 |
| 391 | 20250625 | 123500 | 1313981975 | 15650 | 15650 | 15650 | 15640 | 147 |
| 392 | 20250625 | 123400 | 1311681525 | 15650 | 15630 | 15650 | 15630 | 99 |
| 393 | 20250625 | 123300 | 1310133335 | 15630 | 15630 | 15640 | 15630 | 118 |
| 394 | 20250625 | 123200 | 1308288835 | 15630 | 15630 | 15630 | 15630 | 125 |
| 395 | 20250625 | 123100 | 1306335085 | 15620 | 15620 | 15630 | 15610 | 111 |
| 396 | 20250625 | 123000 | 1304601985 | 15610 | 15625 | 15625 | 15610 | 31 |
| 397 | 20250625 | 122900 | 1304117840 | 15625 | 15630 | 15630 | 15625 | 132 |
| 398 | 20250625 | 122800 | 1302054820 | 15630 | 15630 | 15640 | 15620 | 142 |
| 399 | 20250625 | 122700 | 1299835170 | 15650 | 15650 | 15660 | 15640 | 176 |
| 400 | 20250625 | 122600 | 1297081350 | 15670 | 15610 | 15670 | 15610 | 1559 |
| 401 | 20250625 | 122500 | 1272686920 | 15620 | 15620 | 15640 | 15620 | 134 |
| 402 | 20250625 | 122400 | 1270593720 | 15620 | 15650 | 15650 | 15620 | 30 |
| 403 | 20250625 | 122300 | 1270124340 | 15590 | 15620 | 15650 | 15590 | 210 |
| 404 | 20250625 | 122200 | 1266846680 | 15660 | 15580 | 15660 | 15580 | 7956 |
| 405 | 20250625 | 122100 | 1142645240 | 15580 | 15520 | 15580 | 15520 | 12426 |
| 406 | 20250625 | 122000 | 949241810 | 15530 | 15510 | 15530 | 15510 | 151 |
| 407 | 20250625 | 121900 | 946899400 | 15490 | 15510 | 15510 | 15490 | 133 |
| 408 | 20250625 | 121800 | 944838650 | 15480 | 15490 | 15490 | 15480 | 108 |
| 409 | 20250625 | 121700 | 943165810 | 15510 | 15500 | 15510 | 15500 | 36 |
| 410 | 20250625 | 121600 | 942607490 | 15510 | 15500 | 15530 | 15490 | 129 |
| 411 | 20250625 | 121500 | 940606390 | 15530 | 15500 | 15530 | 15500 | 286 |
| 412 | 20250625 | 121400 | 936170160 | 15510 | 15510 | 15510 | 15510 | 16 |
| 413 | 20250625 | 121300 | 935922000 | 15510 | 15480 | 15520 | 15460 | 441 |
| 414 | 20250625 | 121200 | 929100500 | 15450 | 15470 | 15470 | 15450 | 15 |
| 415 | 20250625 | 121100 | 928868610 | 15520 | 15480 | 15520 | 15460 | 242 |
| 416 | 20250625 | 121000 | 925124420 | 15480 | 15520 | 15520 | 15480 | 132 |
| 417 | 20250625 | 120900 | 923079940 | 15470 | 15480 | 15480 | 15470 | 191 |
| 418 | 20250625 | 120800 | 920125130 | 15520 | 15470 | 15520 | 15460 | 141 |
| 419 | 20250625 | 120700 | 917942590 | 15480 | 15480 | 15530 | 15480 | 128 |
| 420 | 20250625 | 120600 | 915959300 | 15530 | 15490 | 15530 | 15490 | 144 |
| 421 | 20250625 | 120500 | 913727420 | 15530 | 15500 | 15530 | 15490 | 125 |
| 422 | 20250625 | 120400 | 911789480 | 15530 | 15510 | 15540 | 15510 | 133 |
| 423 | 20250625 | 120300 | 909725900 | 15510 | 15540 | 15540 | 15510 | 28 |
| 424 | 20250625 | 120200 | 909291050 | 15540 | 15490 | 15540 | 15490 | 120 |
| 425 | 20250625 | 120100 | 907429420 | 15460 | 15500 | 15540 | 15460 | 150 |
| 426 | 20250625 | 120000 | 905106460 | 15500 | 15500 | 15500 | 15500 | 103 |
| 427 | 20250625 | 115900 | 903509960 | 15540 | 15490 | 15540 | 15480 | 136 |
| 428 | 20250625 | 115800 | 901402480 | 15500 | 15530 | 15530 | 15500 | 125 |
| 429 | 20250625 | 115700 | 899464450 | 15540 | 15510 | 15540 | 15470 | 21 |
| 430 | 20250625 | 115600 | 899138500 | 15530 | 15470 | 15530 | 15470 | 714 |
| 431 | 20250625 | 115500 | 888068050 | 15480 | 15510 | 15510 | 15480 | 36 |
| 432 | 20250625 | 115400 | 887509930 | 15480 | 15510 | 15510 | 15470 | 29 |
| 433 | 20250625 | 115300 | 887060520 | 15490 | 15480 | 15510 | 15460 | 414 |
| 434 | 20250625 | 115200 | 880655230 | 15510 | 15460 | 15510 | 15460 | 29 |
| 435 | 20250625 | 115100 | 880205490 | 15460 | 15510 | 15510 | 15460 | 413 |
| 436 | 20250625 | 115000 | 873814300 | 15510 | 15500 | 15510 | 15480 | 147 |
| 437 | 20250625 | 114900 | 871535740 | 15500 | 15490 | 15500 | 15490 | 24 |
| 438 | 20250625 | 114800 | 871163770 | 15480 | 15490 | 15500 | 15460 | 332 |
| 439 | 20250625 | 114700 | 866028960 | 15490 | 15470 | 15490 | 15470 | 123 |
| 440 | 20250625 | 114600 | 864124790 | 15480 | 15460 | 15480 | 15460 | 134 |
| 441 | 20250625 | 114500 | 862051550 | 15470 | 15480 | 15480 | 15470 | 21 |
| 442 | 20250625 | 114400 | 861726560 | 15470 | 15460 | 15480 | 15460 | 128 |
| 443 | 20250625 | 114300 | 859746280 | 15470 | 15480 | 15480 | 15460 | 242 |
| 444 | 20250625 | 114200 | 856002230 | 15490 | 15490 | 15490 | 15490 | 104 |
| 445 | 20250625 | 114100 | 854391270 | 15510 | 15500 | 15530 | 15480 | 236 |
| 446 | 20250625 | 114000 | 850735790 | 15510 | 15530 | 15530 | 15510 | 34 |
| 447 | 20250625 | 113900 | 850207950 | 15510 | 15510 | 15530 | 15510 | 115 |
| 448 | 20250625 | 113800 | 848424060 | 15510 | 15500 | 15510 | 15480 | 22 |
| 449 | 20250625 | 113700 | 848082970 | 15500 | 15520 | 15520 | 15480 | 638 |
| 450 | 20250625 | 113600 | 838203770 | 15510 | 15510 | 15530 | 15510 | 18 |
| 451 | 20250625 | 113500 | 837924350 | 15520 | 15520 | 15530 | 15510 | 589 |
| 452 | 20250625 | 113400 | 828783940 | 15530 | 15530 | 15540 | 15520 | 138 |
| 453 | 20250625 | 113300 | 826640690 | 15530 | 15530 | 15530 | 15530 | 137 |
| 454 | 20250625 | 113200 | 824513080 | 15540 | 15520 | 15540 | 15520 | 109 |
| 455 | 20250625 | 113100 | 822819950 | 15530 | 15530 | 15530 | 15520 | 360 |
| 456 | 20250625 | 113000 | 817232450 | 15530 | 15540 | 15540 | 15530 | 236 |
| 457 | 20250625 | 112900 | 813565020 | 15540 | 15540 | 15540 | 15530 | 232 |
| 458 | 20250625 | 112800 | 809961740 | 15540 | 15540 | 15540 | 15530 | 42 |
| 459 | 20250625 | 112700 | 809309200 | 15540 | 15520 | 15540 | 15520 | 505 |
| 460 | 20250625 | 112600 | 801466800 | 15500 | 15510 | 15520 | 15500 | 34 |
| 461 | 20250625 | 112500 | 800939300 | 15490 | 15510 | 15520 | 15490 | 539 |
| 462 | 20250625 | 112400 | 792575020 | 15490 | 15500 | 15500 | 15490 | 411 |
| 463 | 20250625 | 112300 | 786204560 | 15500 | 15490 | 15500 | 15490 | 136 |
| 464 | 20250625 | 112200 | 784096610 | 15500 | 15490 | 15520 | 15490 | 121 |
| 465 | 20250625 | 112100 | 782221790 | 15520 | 15460 | 15520 | 15460 | 735 |
| 466 | 20250625 | 112000 | 770850230 | 15470 | 15470 | 15470 | 15450 | 135 |
| 467 | 20250625 | 111900 | 768761810 | 15470 | 15470 | 15470 | 15470 | 130 |
| 468 | 20250625 | 111800 | 766750710 | 15470 | 15460 | 15470 | 15450 | 35 |
| 469 | 20250625 | 111700 | 766209580 | 15470 | 15460 | 15470 | 15460 | 22 |
| 470 | 20250625 | 111600 | 765869250 | 15470 | 15460 | 15470 | 15460 | 136 |
| 471 | 20250625 | 111500 | 763765360 | 15450 | 15450 | 15450 | 15440 | 95 |
| 472 | 20250625 | 111400 | 762297620 | 15440 | 15450 | 15450 | 15440 | 137 |
| 473 | 20250625 | 111300 | 760181970 | 15440 | 15440 | 15450 | 15440 | 129 |
| 474 | 20250625 | 111200 | 758190170 | 15440 | 15420 | 15440 | 15420 | 373 |
| 475 | 20250625 | 111100 | 752438250 | 15410 | 15400 | 15420 | 15400 | 316 |
| 476 | 20250625 | 111000 | 747568440 | 15400 | 15390 | 15420 | 15390 | 121 |
| 477 | 20250625 | 110900 | 745704730 | 15390 | 15410 | 15410 | 15390 | 380 |
| 478 | 20250625 | 110800 | 739851700 | 15420 | 15400 | 15420 | 15400 | 17 |
| 479 | 20250625 | 110700 | 739589580 | 15410 | 15410 | 15420 | 15400 | 228 |
| 480 | 20250625 | 110600 | 736075790 | 15420 | 15410 | 15420 | 15410 | 113 |
| 481 | 20250625 | 110500 | 734333460 | 15440 | 15420 | 15440 | 15420 | 128 |
| 482 | 20250625 | 110400 | 732359140 | 15410 | 15420 | 15420 | 15410 | 29 |
| 483 | 20250625 | 110300 | 731911970 | 15410 | 15410 | 15410 | 15410 | 0 |
| 484 | 20250625 | 110200 | 731911970 | 15410 | 15410 | 15410 | 15410 | 128 |
| 485 | 20250625 | 110100 | 729939490 | 15410 | 15390 | 15410 | 15390 | 121 |
| 486 | 20250625 | 110000 | 728074980 | 15400 | 15410 | 15410 | 15400 | 113 |
| 487 | 20250625 | 105900 | 726334650 | 15390 | 15410 | 15410 | 15390 | 208 |
| 488 | 20250625 | 105800 | 723131100 | 15410 | 15400 | 15410 | 15400 | 19 |
| 489 | 20250625 | 105700 | 722838380 | 15410 | 15410 | 15410 | 15410 | 3 |
| 490 | 20250625 | 105600 | 722792150 | 15410 | 15380 | 15410 | 15380 | 283 |
| 491 | 20250625 | 105500 | 718437770 | 15380 | 15380 | 15380 | 15380 | 294 |
| 492 | 20250625 | 105400 | 713916050 | 15360 | 15360 | 15360 | 15350 | 1694 |
| 493 | 20250625 | 105300 | 687911310 | 15360 | 15350 | 15360 | 15350 | 415 |
| 494 | 20250625 | 105200 | 681540900 | 15360 | 15340 | 15360 | 15340 | 484 |
| 495 | 20250625 | 105100 | 674110280 | 15340 | 15340 | 15350 | 15340 | 170 |
| 496 | 20250625 | 105000 | 671502360 | 15340 | 15380 | 15380 | 15340 | 599 |
| 497 | 20250625 | 104900 | 662306280 | 15370 | 15380 | 15420 | 15370 | 47 |
| 498 | 20250625 | 104800 | 661582390 | 15410 | 15400 | 15410 | 15380 | 160 |
| 499 | 20250625 | 104700 | 659119970 | 15420 | 15400 | 15420 | 15390 | 184 |
| 500 | 20250625 | 104600 | 656286230 | 15410 | 15410 | 15410 | 15400 | 178 |
| 501 | 20250625 | 104500 | 653544850 | 15390 | 15410 | 15410 | 15390 | 3 |
| 502 | 20250625 | 104400 | 653498640 | 15400 | 15430 | 15430 | 15380 | 615 |
| 503 | 20250625 | 104300 | 644034660 | 15430 | 15430 | 15430 | 15380 | 1699 |
| 504 | 20250625 | 104200 | 617837190 | 15430 | 15390 | 15430 | 15390 | 127 |
| 505 | 20250625 | 104100 | 615882140 | 15390 | 15390 | 15390 | 15390 | 107 |
| 506 | 20250625 | 104000 | 614235410 | 15430 | 15370 | 15430 | 15360 | 1060 |
| 507 | 20250625 | 103900 | 597933910 | 15380 | 15410 | 15410 | 15380 | 228 |
| 508 | 20250625 | 103800 | 594426830 | 15410 | 15400 | 15410 | 15390 | 127 |
| 509 | 20250625 | 103700 | 592470880 | 15410 | 15400 | 15430 | 15400 | 118 |
| 510 | 20250625 | 103600 | 590652200 | 15390 | 15400 | 15400 | 15390 | 101 |
| 511 | 20250625 | 103500 | 589096810 | 15440 | 15420 | 15440 | 15420 | 259 |
| 512 | 20250625 | 103400 | 585101490 | 15420 | 15370 | 15420 | 15360 | 666 |
| 513 | 20250625 | 103300 | 574870270 | 15360 | 15390 | 15420 | 15360 | 1218 |
| 514 | 20250625 | 103200 | 556152250 | 15420 | 15420 | 15420 | 15400 | 539 |
| 515 | 20250625 | 103100 | 547847870 | 15440 | 15410 | 15440 | 15405 | 438 |
| 516 | 20250625 | 103000 | 541097940 | 15410 | 15440 | 15440 | 15410 | 13 |
| 517 | 20250625 | 102900 | 540897250 | 15440 | 15400 | 15440 | 15400 | 473 |
| 518 | 20250625 | 102800 | 533610020 | 15410 | 15440 | 15440 | 15410 | 213 |
| 519 | 20250625 | 102700 | 530325440 | 15400 | 15450 | 15450 | 15400 | 439 |
| 520 | 20250625 | 102600 | 523557830 | 15480 | 15480 | 15480 | 15450 | 3260 |
| 521 | 20250625 | 102500 | 473174690 | 15490 | 15480 | 15530 | 15480 | 116 |
| 522 | 20250625 | 102400 | 471377220 | 15530 | 15470 | 15530 | 15470 | 112 |
| 523 | 20250625 | 102300 | 469643860 | 15530 | 15530 | 15530 | 15530 | 16 |
| 524 | 20250625 | 102200 | 469395380 | 15490 | 15510 | 15530 | 15490 | 379 |
| 525 | 20250625 | 102100 | 463520250 | 15500 | 15540 | 15540 | 15500 | 58 |
| 526 | 20250625 | 102000 | 462620770 | 15540 | 15500 | 15540 | 15460 | 755 |
| 527 | 20250625 | 101900 | 450927550 | 15540 | 15540 | 15540 | 15540 | 28 |
| 528 | 20250625 | 101800 | 450492430 | 15500 | 15520 | 15520 | 15500 | 450 |
| 529 | 20250625 | 101700 | 443514550 | 15530 | 15540 | 15540 | 15530 | 29 |
| 530 | 20250625 | 101600 | 443064170 | 15510 | 15540 | 15540 | 15500 | 118 |
| 531 | 20250625 | 101500 | 441233490 | 15540 | 15530 | 15540 | 15510 | 113 |
| 532 | 20250625 | 101400 | 439480590 | 15510 | 15500 | 15530 | 15500 | 163 |
| 533 | 20250625 | 101300 | 436951230 | 15540 | 15520 | 15540 | 15510 | 469 |
| 534 | 20250625 | 101200 | 429670710 | 15510 | 15520 | 15520 | 15510 | 163 |
| 535 | 20250625 | 101100 | 427140960 | 15520 | 15510 | 15520 | 15500 | 243 |
| 536 | 20250625 | 101000 | 423369750 | 15510 | 15510 | 15510 | 15510 | 28 |
| 537 | 20250625 | 100900 | 422935470 | 15490 | 15530 | 15530 | 15490 | 1227 |
| 538 | 20250625 | 100800 | 403914010 | 15550 | 15530 | 15550 | 15500 | 139 |
| 539 | 20250625 | 100700 | 401754880 | 15530 | 15540 | 15550 | 15500 | 778 |
| 540 | 20250625 | 100600 | 389674420 | 15560 | 15540 | 15560 | 15540 | 14 |
| 541 | 20250625 | 100500 | 389456620 | 15560 | 15560 | 15560 | 15550 | 151 |
| 542 | 20250625 | 100400 | 387107210 | 15560 | 15560 | 15570 | 15560 | 116 |
| 543 | 20250625 | 100300 | 385302090 | 15550 | 15570 | 15570 | 15550 | 114 |
| 544 | 20250625 | 100200 | 383529130 | 15560 | 15570 | 15570 | 15560 | 117 |
| 545 | 20250625 | 100100 | 381707450 | 15570 | 15570 | 15570 | 15570 | 54 |
| 546 | 20250625 | 100000 | 380866670 | 15540 | 15550 | 15560 | 15530 | 1212 |
| 547 | 20250625 | 095900 | 362019560 | 15550 | 15550 | 15550 | 15550 | 218 |
| 548 | 20250625 | 095800 | 358629660 | 15550 | 15560 | 15560 | 15550 | 42 |
| 549 | 20250625 | 095700 | 357976340 | 15560 | 15540 | 15560 | 15530 | 404 |
| 550 | 20250625 | 095600 | 351700720 | 15550 | 15550 | 15560 | 15550 | 317 |
| 551 | 20250625 | 095500 | 346771250 | 15550 | 15550 | 15550 | 15550 | 12 |
| 552 | 20250625 | 095400 | 346584650 | 15560 | 15560 | 15560 | 15560 | 212 |
| 553 | 20250625 | 095300 | 343285930 | 15560 | 15550 | 15560 | 15550 | 24 |
| 554 | 20250625 | 095200 | 342912580 | 15540 | 15550 | 15560 | 15540 | 206 |
| 555 | 20250625 | 095100 | 339709950 | 15550 | 15560 | 15560 | 15550 | 104 |
| 556 | 20250625 | 095000 | 338092710 | 15570 | 15560 | 15570 | 15550 | 128 |
| 557 | 20250625 | 094900 | 336101070 | 15560 | 15560 | 15560 | 15550 | 142 |
| 558 | 20250625 | 094800 | 333892570 | 15560 | 15560 | 15560 | 15560 | 12 |
| 559 | 20250625 | 094700 | 333705850 | 15540 | 15590 | 15590 | 15530 | 169 |
| 560 | 20250625 | 094600 | 331078940 | 15550 | 15530 | 15590 | 15530 | 809 |
| 561 | 20250625 | 094500 | 318494850 | 15530 | 15500 | 15530 | 15500 | 1587 |
| 562 | 20250625 | 094400 | 293877680 | 15500 | 15500 | 15510 | 15490 | 201 |
| 563 | 20250625 | 094300 | 290762180 | 15510 | 15500 | 15520 | 15500 | 22 |
| 564 | 20250625 | 094200 | 290420960 | 15500 | 15500 | 15500 | 15500 | 192 |
| 565 | 20250625 | 094100 | 287444960 | 15500 | 15500 | 15500 | 15500 | 184 |
| 566 | 20250625 | 094000 | 284592960 | 15490 | 15520 | 15520 | 15490 | 101 |
| 567 | 20250625 | 093900 | 283027230 | 15500 | 15510 | 15520 | 15490 | 234 |
| 568 | 20250625 | 093800 | 279398190 | 15520 | 15490 | 15520 | 15490 | 425 |
| 569 | 20250625 | 093700 | 272811320 | 15490 | 15500 | 15500 | 15480 | 29 |
| 570 | 20250625 | 093600 | 272362350 | 15500 | 15500 | 15500 | 15500 | 34 |
| 571 | 20250625 | 093500 | 271835350 | 15500 | 15500 | 15500 | 15500 | 0 |
| 572 | 20250625 | 093400 | 271835350 | 15500 | 15510 | 15510 | 15430 | 16 |
| 573 | 20250625 | 093300 | 271587390 | 15530 | 15420 | 15530 | 15420 | 15 |
| 574 | 20250625 | 093200 | 271355980 | 15540 | 15400 | 15540 | 15390 | 588 |
| 575 | 20250625 | 093100 | 262292020 | 15420 | 15390 | 15420 | 15390 | 117 |
| 576 | 20250625 | 093000 | 260489560 | 15390 | 15440 | 15440 | 15390 | 548 |
| 577 | 20250625 | 092900 | 252037090 | 15450 | 15490 | 15530 | 15450 | 638 |
| 578 | 20250625 | 092800 | 242165490 | 15490 | 15490 | 15500 | 15490 | 63 |
| 579 | 20250625 | 092700 | 241189370 | 15490 | 15490 | 15560 | 15490 | 130 |
| 580 | 20250625 | 092600 | 239174740 | 15480 | 15560 | 15570 | 15480 | 526 |
| 581 | 20250625 | 092500 | 231010190 | 15570 | 15560 | 15570 | 15540 | 316 |
| 582 | 20250625 | 092400 | 226095230 | 15580 | 15540 | 15580 | 15540 | 87 |
| 583 | 20250625 | 092300 | 224742450 | 15540 | 15550 | 15600 | 15540 | 547 |
| 584 | 20250625 | 092200 | 216222680 | 15550 | 15560 | 15560 | 15550 | 112 |
| 585 | 20250625 | 092100 | 214480960 | 15570 | 15540 | 15570 | 15530 | 293 |
| 586 | 20250625 | 092000 | 209923900 | 15460 | 15550 | 15550 | 15460 | 60 |
| 587 | 20250625 | 091900 | 208993670 | 15510 | 15500 | 15510 | 15500 | 83 |
| 588 | 20250625 | 091800 | 207706460 | 15450 | 15460 | 15500 | 15450 | 105 |
| 589 | 20250625 | 091700 | 206082690 | 15520 | 15500 | 15560 | 15490 | 255 |
| 590 | 20250625 | 091600 | 202129490 | 15570 | 15570 | 15590 | 15500 | 467 |
| 591 | 20250625 | 091500 | 194871320 | 15580 | 15530 | 15580 | 15480 | 933 |
| 592 | 20250625 | 091400 | 180409320 | 15530 | 15430 | 15530 | 15430 | 721 |
| 593 | 20250625 | 091300 | 169268670 | 15390 | 15430 | 15440 | 15380 | 1155 |
| 594 | 20250625 | 091200 | 151438990 | 15430 | 15420 | 15430 | 15370 | 953 |
| 595 | 20250625 | 091100 | 136772160 | 15410 | 15420 | 15440 | 15400 | 2160 |
| 596 | 20250625 | 091000 | 103472670 | 15420 | 15340 | 15420 | 15340 | 861 |
| 597 | 20250625 | 090900 | 90227450 | 15340 | 15390 | 15410 | 15330 | 1052 |
| 598 | 20250625 | 090800 | 74088820 | 15440 | 15390 | 15440 | 15390 | 117 |
| 599 | 20250625 | 090700 | 72283580 | 15390 | 15390 | 15430 | 15380 | 1549 |
| 600 | 20250625 | 090600 | 48447390 | 15390 | 15490 | 15490 | 15380 | 470 |
| 601 | 20250625 | 090500 | 41208880 | 15440 | 15500 | 15500 | 15420 | 394 |
| 602 | 20250625 | 090400 | 35124460 | 15500 | 15500 | 15500 | 15500 | 194 |
| 603 | 20250625 | 090300 | 32117460 | 15500 | 15450 | 15500 | 15400 | 1243 |
| 604 | 20250625 | 090200 | 12965310 | 15410 | 15450 | 15450 | 15410 | 109 |
| 605 | 20250625 | 090100 | 11284130 | 15410 | 15420 | 15450 | 15400 | 140 |
| 606 | 20250625 | 090000 | 9126670 | 15420 | 15510 | 15510 | 15420 | 589 |