29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250625 | 184700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 10790 |
| 3 | 20250625 | 184600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20250625 | 184500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20250625 | 184400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20250625 | 184300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20250625 | 184200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20250625 | 184100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20250625 | 184000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20250625 | 183900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20250625 | 183800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20250625 | 183700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20250625 | 183600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20250625 | 183500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20250625 | 183400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20250625 | 183300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20250625 | 183200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20250625 | 183100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20250625 | 183000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20250625 | 182900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20250625 | 182800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20250625 | 182700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20250625 | 182600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20250625 | 182500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20250625 | 182400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20250625 | 182300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20250625 | 182200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20250625 | 182100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20250625 | 182000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20250625 | 181900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20250625 | 181800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20250625 | 181700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 10790 |
| 33 | 20250625 | 181600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20250625 | 181500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20250625 | 181400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20250625 | 181300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20250625 | 181200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20250625 | 181100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20250625 | 181000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20250625 | 180900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20250625 | 180800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20250625 | 180700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20250625 | 180600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20250625 | 180500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20250625 | 180400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20250625 | 180300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20250625 | 180200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20250625 | 180100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20250625 | 180000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20250625 | 175900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20250625 | 175800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20250625 | 175700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20250625 | 175600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20250625 | 175500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20250625 | 175400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20250625 | 175300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20250625 | 175200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20250625 | 175100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20250625 | 175000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20250625 | 174900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20250625 | 174800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20250625 | 174700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 10790 |
| 63 | 20250625 | 174600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20250625 | 174500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20250625 | 174400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20250625 | 174300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20250625 | 174200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20250625 | 174100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20250625 | 174000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20250625 | 173900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20250625 | 173800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20250625 | 173700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20250625 | 173600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20250625 | 173500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20250625 | 173400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20250625 | 173300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20250625 | 173200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20250625 | 173100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20250625 | 173000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20250625 | 172900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20250625 | 172800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20250625 | 172700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20250625 | 172600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20250625 | 172500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20250625 | 172400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20250625 | 172300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20250625 | 172200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20250625 | 172100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20250625 | 172000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20250625 | 171900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20250625 | 171800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20250625 | 171700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 10790 |
| 93 | 20250625 | 171600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20250625 | 171500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20250625 | 171400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20250625 | 171300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20250625 | 171200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20250625 | 171100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20250625 | 171000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20250625 | 170900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20250625 | 170800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20250625 | 170700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20250625 | 170600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20250625 | 170500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20250625 | 170400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20250625 | 170300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20250625 | 170200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20250625 | 170100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20250625 | 170000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20250625 | 165900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20250625 | 165800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20250625 | 165700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20250625 | 165600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20250625 | 165500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20250625 | 165400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20250625 | 165300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20250625 | 165200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20250625 | 165100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20250625 | 165000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20250625 | 164900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20250625 | 164800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20250625 | 164700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 10790 |
| 123 | 20250625 | 164600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20250625 | 164500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20250625 | 164400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20250625 | 164300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20250625 | 164200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20250625 | 164100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20250625 | 164000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20250625 | 163900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20250625 | 163800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20250625 | 163700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20250625 | 163600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20250625 | 163500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20250625 | 163400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20250625 | 163300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20250625 | 163200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20250625 | 163100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20250625 | 163000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20250625 | 162900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20250625 | 162800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20250625 | 162700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20250625 | 162600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20250625 | 162500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20250625 | 162400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20250625 | 162300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20250625 | 162200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20250625 | 162100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20250625 | 162000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20250625 | 161900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20250625 | 161800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20250625 | 161700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 10790 |
| 153 | 20250625 | 161600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20250625 | 161500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20250625 | 161400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20250625 | 161300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20250625 | 161200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20250625 | 161100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20250625 | 161000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20250625 | 160900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20250625 | 160800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20250625 | 160700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20250625 | 160600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20250625 | 160500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20250625 | 160400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20250625 | 160300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20250625 | 160200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20250625 | 160100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20250625 | 160000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20250625 | 155900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20250625 | 155800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20250625 | 155700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20250625 | 155600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20250625 | 155500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20250625 | 155400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20250625 | 155300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20250625 | 155200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20250625 | 155100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20250625 | 155000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20250625 | 154900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20250625 | 154800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20250625 | 154700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 10790 |
| 183 | 20250625 | 154600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20250625 | 154500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20250625 | 154400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20250625 | 154300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20250625 | 154200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20250625 | 154100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20250625 | 154000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20250625 | 153900 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20250625 | 153800 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20250625 | 153700 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20250625 | 153600 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20250625 | 153500 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20250625 | 153400 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20250625 | 153300 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20250625 | 153200 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20250625 | 153100 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20250625 | 153000 | 2276783121 | 3490 | 3490 | 3490 | 3490 | 10790 |
| 200 | 20250625 | 152900 | 2239126021 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20250625 | 152800 | 2239126021 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20250625 | 152700 | 2239126021 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20250625 | 152600 | 2239126021 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20250625 | 152500 | 2239126021 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20250625 | 152400 | 2239126021 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20250625 | 152300 | 2239126021 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20250625 | 152200 | 2239126021 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20250625 | 152100 | 2239126021 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20250625 | 152000 | 2239126021 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20250625 | 151900 | 2239126021 | 3490 | 3490 | 3490 | 3485 | 1383 |
| 211 | 20250625 | 151800 | 2234300321 | 3490 | 3490 | 3490 | 3485 | 3689 |
| 212 | 20250625 | 151700 | 2221441841 | 3485 | 3485 | 3485 | 3485 | 1003 |
| 213 | 20250625 | 151600 | 2217946386 | 3490 | 3485 | 3490 | 3485 | 1237 |
| 214 | 20250625 | 151500 | 2213635416 | 3485 | 3485 | 3485 | 3485 | 1 |
| 215 | 20250625 | 151400 | 2213631931 | 3485 | 3490 | 3490 | 3485 | 423 |
| 216 | 20250625 | 151300 | 2212155666 | 3490 | 3490 | 3490 | 3485 | 1533 |
| 217 | 20250625 | 151200 | 2206809496 | 3490 | 3490 | 3490 | 3490 | 24 |
| 218 | 20250625 | 151100 | 2206725736 | 3487 | 3487 | 3487 | 3487 | 76 |
| 219 | 20250625 | 151000 | 2206460724 | 3490 | 3490 | 3490 | 3490 | 1301 |
| 220 | 20250625 | 150900 | 2201920234 | 3490 | 3490 | 3490 | 3490 | 3 |
| 221 | 20250625 | 150800 | 2201909764 | 3485 | 3490 | 3490 | 3485 | 870 |
| 222 | 20250625 | 150700 | 2198873484 | 3490 | 3490 | 3490 | 3490 | 867 |
| 223 | 20250625 | 150600 | 2195847654 | 3485 | 3485 | 3485 | 3485 | 1 |
| 224 | 20250625 | 150500 | 2195844169 | 3485 | 3485 | 3485 | 3485 | 432 |
| 225 | 20250625 | 150400 | 2194338649 | 3485 | 3485 | 3485 | 3485 | 147 |
| 226 | 20250625 | 150300 | 2193826354 | 3485 | 3485 | 3485 | 3485 | 1034 |
| 227 | 20250625 | 150200 | 2190222864 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20250625 | 150100 | 2190222864 | 3485 | 3487 | 3487 | 3485 | 35 |
| 229 | 20250625 | 150000 | 2190100869 | 3495 | 3495 | 3495 | 3495 | 11 |
| 230 | 20250625 | 145900 | 2190062424 | 3495 | 3490 | 3495 | 3490 | 11489 |
| 231 | 20250625 | 145800 | 2149959289 | 3490 | 3490 | 3490 | 3490 | 17 |
| 232 | 20250625 | 145700 | 2149899959 | 3490 | 3490 | 3490 | 3490 | 286 |
| 233 | 20250625 | 145600 | 2148901819 | 3485 | 3485 | 3485 | 3485 | 227 |
| 234 | 20250625 | 145500 | 2148110724 | 3485 | 3480 | 3485 | 3480 | 96 |
| 235 | 20250625 | 145400 | 2147776539 | 3480 | 3480 | 3480 | 3480 | 110 |
| 236 | 20250625 | 145300 | 2147393739 | 3480 | 3485 | 3485 | 3480 | 118 |
| 237 | 20250625 | 145200 | 2146982684 | 3485 | 3485 | 3485 | 3480 | 232 |
| 238 | 20250625 | 145100 | 2146175314 | 3485 | 3485 | 3485 | 3485 | 50 |
| 239 | 20250625 | 145000 | 2146001064 | 3480 | 3480 | 3480 | 3480 | 150 |
| 240 | 20250625 | 144900 | 2145479064 | 3480 | 3490 | 3490 | 3480 | 3 |
| 241 | 20250625 | 144800 | 2145468604 | 3480 | 3480 | 3480 | 3480 | 237 |
| 242 | 20250625 | 144700 | 2144643844 | 3480 | 3485 | 3485 | 3480 | 10020 |
| 243 | 20250625 | 144600 | 2109766514 | 3485 | 3485 | 3485 | 3485 | 0 |
| 244 | 20250625 | 144500 | 2109766514 | 3485 | 3485 | 3485 | 3485 | 2524 |
| 245 | 20250625 | 144400 | 2100970374 | 3480 | 3480 | 3480 | 3480 | 112 |
| 246 | 20250625 | 144300 | 2100580614 | 3480 | 3480 | 3480 | 3480 | 60 |
| 247 | 20250625 | 144200 | 2100371814 | 3480 | 3480 | 3480 | 3480 | 0 |
| 248 | 20250625 | 144100 | 2100371814 | 3480 | 3480 | 3480 | 3480 | 651 |
| 249 | 20250625 | 144000 | 2098106334 | 3480 | 3480 | 3480 | 3480 | 691 |
| 250 | 20250625 | 143900 | 2095701654 | 3480 | 3475 | 3480 | 3475 | 91 |
| 251 | 20250625 | 143800 | 2095385379 | 3475 | 3475 | 3475 | 3475 | 2438 |
| 252 | 20250625 | 143700 | 2086913329 | 3480 | 3480 | 3480 | 3475 | 50 |
| 253 | 20250625 | 143600 | 2086739429 | 3480 | 3480 | 3480 | 3480 | 101 |
| 254 | 20250625 | 143500 | 2086387949 | 3480 | 3475 | 3480 | 3475 | 308 |
| 255 | 20250625 | 143400 | 2085317644 | 3475 | 3475 | 3475 | 3475 | 80 |
| 256 | 20250625 | 143300 | 2085039644 | 3480 | 3480 | 3480 | 3480 | 159 |
| 257 | 20250625 | 143200 | 2084486324 | 3475 | 3475 | 3475 | 3475 | 1026 |
| 258 | 20250625 | 143100 | 2080920974 | 3480 | 3480 | 3480 | 3480 | 162 |
| 259 | 20250625 | 143000 | 2080357214 | 3480 | 3480 | 3480 | 3480 | 1087 |
| 260 | 20250625 | 142900 | 2076574454 | 3480 | 3480 | 3480 | 3480 | 71 |
| 261 | 20250625 | 142800 | 2076327374 | 3480 | 3480 | 3480 | 3480 | 0 |
| 262 | 20250625 | 142700 | 2076327374 | 3480 | 3480 | 3480 | 3480 | 800 |
| 263 | 20250625 | 142600 | 2073543374 | 3480 | 3480 | 3480 | 3480 | 0 |
| 264 | 20250625 | 142500 | 2073543374 | 3480 | 3480 | 3480 | 3480 | 0 |
| 265 | 20250625 | 142400 | 2073543374 | 3480 | 3480 | 3480 | 3480 | 90 |
| 266 | 20250625 | 142300 | 2073230174 | 3480 | 3475 | 3480 | 3475 | 4539 |
| 267 | 20250625 | 142200 | 2057438954 | 3475 | 3480 | 3480 | 3475 | 1292 |
| 268 | 20250625 | 142100 | 2052944869 | 3475 | 3475 | 3475 | 3475 | 1616 |
| 269 | 20250625 | 142000 | 2047329269 | 3480 | 3480 | 3480 | 3480 | 250 |
| 270 | 20250625 | 141900 | 2046459269 | 3480 | 3480 | 3480 | 3480 | 15 |
| 271 | 20250625 | 141800 | 2046407069 | 3480 | 3480 | 3480 | 3480 | 5 |
| 272 | 20250625 | 141700 | 2046389669 | 3480 | 3475 | 3480 | 3475 | 1760 |
| 273 | 20250625 | 141600 | 2040273369 | 3475 | 3480 | 3480 | 3475 | 250 |
| 274 | 20250625 | 141500 | 2039404369 | 3480 | 3480 | 3480 | 3480 | 0 |
| 275 | 20250625 | 141400 | 2039404369 | 3480 | 3480 | 3480 | 3480 | 0 |
| 276 | 20250625 | 141300 | 2039404369 | 3480 | 3480 | 3480 | 3480 | 75 |
| 277 | 20250625 | 141200 | 2039143369 | 3480 | 3475 | 3480 | 3475 | 1376 |
| 278 | 20250625 | 141100 | 2034361734 | 3475 | 3475 | 3475 | 3470 | 6528 |
| 279 | 20250625 | 141000 | 2011676939 | 3475 | 3480 | 3480 | 3470 | 18121 |
| 280 | 20250625 | 140900 | 1948721374 | 3480 | 3480 | 3480 | 3480 | 10 |
| 281 | 20250625 | 140800 | 1948686574 | 3480 | 3480 | 3480 | 3480 | 3 |
| 282 | 20250625 | 140700 | 1948676134 | 3475 | 3475 | 3475 | 3475 | 0 |
| 283 | 20250625 | 140600 | 1948676134 | 3475 | 3475 | 3475 | 3475 | 0 |
| 284 | 20250625 | 140500 | 1948676134 | 3475 | 3480 | 3480 | 3475 | 1305 |
| 285 | 20250625 | 140400 | 1944136234 | 3480 | 3480 | 3480 | 3480 | 14 |
| 286 | 20250625 | 140300 | 1944087514 | 3480 | 3480 | 3480 | 3475 | 94 |
| 287 | 20250625 | 140200 | 1943760399 | 3480 | 3480 | 3480 | 3480 | 5 |
| 288 | 20250625 | 140100 | 1943742999 | 3480 | 3480 | 3480 | 3480 | 514 |
| 289 | 20250625 | 140000 | 1941954279 | 3480 | 3480 | 3480 | 3480 | 0 |
| 290 | 20250625 | 135900 | 1941954279 | 3480 | 3480 | 3480 | 3480 | 0 |
| 291 | 20250625 | 135800 | 1941954279 | 3480 | 3480 | 3480 | 3480 | 1259 |
| 292 | 20250625 | 135700 | 1937572959 | 3485 | 3480 | 3485 | 3480 | 101 |
| 293 | 20250625 | 135600 | 1937221474 | 3480 | 3480 | 3480 | 3480 | 0 |
| 294 | 20250625 | 135500 | 1937221474 | 3480 | 3480 | 3480 | 3480 | 0 |
| 295 | 20250625 | 135400 | 1937221474 | 3480 | 3485 | 3485 | 3480 | 2062 |
| 296 | 20250625 | 135300 | 1930040709 | 3482 | 3482 | 3482 | 3482 | 5 |
| 297 | 20250625 | 135200 | 1930023299 | 3490 | 3490 | 3490 | 3490 | 0 |
| 298 | 20250625 | 135100 | 1930023299 | 3490 | 3485 | 3490 | 3475 | 5649 |
| 299 | 20250625 | 135000 | 1910342984 | 3490 | 3485 | 3490 | 3485 | 6099 |
| 300 | 20250625 | 134900 | 1889087799 | 3485 | 3475 | 3490 | 3475 | 2533 |
| 301 | 20250625 | 134800 | 1880265289 | 3485 | 3485 | 3485 | 3475 | 108 |
| 302 | 20250625 | 134700 | 1879889969 | 3480 | 3480 | 3480 | 3480 | 5 |
| 303 | 20250625 | 134600 | 1879872569 | 3485 | 3485 | 3485 | 3485 | 2009 |
| 304 | 20250625 | 134500 | 1872871204 | 3480 | 3480 | 3480 | 3480 | 675 |
| 305 | 20250625 | 134400 | 1870522204 | 3480 | 3480 | 3480 | 3480 | 468 |
| 306 | 20250625 | 134300 | 1868893564 | 3480 | 3480 | 3480 | 3480 | 62 |
| 307 | 20250625 | 134200 | 1868677804 | 3480 | 3475 | 3480 | 3475 | 2556 |
| 308 | 20250625 | 134100 | 1859782929 | 3480 | 3480 | 3480 | 3480 | 500 |
| 309 | 20250625 | 134000 | 1858042929 | 3480 | 3480 | 3480 | 3480 | 2 |
| 310 | 20250625 | 133900 | 1858035969 | 3475 | 3480 | 3480 | 3475 | 129 |
| 311 | 20250625 | 133800 | 1857587209 | 3480 | 3480 | 3480 | 3480 | 1001 |
| 312 | 20250625 | 133700 | 1854103729 | 3480 | 3480 | 3480 | 3480 | 2282 |
| 313 | 20250625 | 133600 | 1846162369 | 3480 | 3480 | 3480 | 3480 | 671 |
| 314 | 20250625 | 133500 | 1843827289 | 3475 | 3480 | 3480 | 3475 | 201 |
| 315 | 20250625 | 133400 | 1843128809 | 3475 | 3475 | 3480 | 3475 | 1200 |
| 316 | 20250625 | 133300 | 1838958739 | 3480 | 3480 | 3480 | 3480 | 2191 |
| 317 | 20250625 | 133200 | 1831334059 | 3480 | 3475 | 3480 | 3475 | 51 |
| 318 | 20250625 | 133100 | 1831156584 | 3480 | 3480 | 3480 | 3480 | 1242 |
| 319 | 20250625 | 133000 | 1826834424 | 3480 | 3480 | 3480 | 3480 | 0 |
| 320 | 20250625 | 132900 | 1826834424 | 3480 | 3477 | 3480 | 3475 | 1662 |
| 321 | 20250625 | 132800 | 1821056694 | 3475 | 3475 | 3475 | 3475 | 2424 |
| 322 | 20250625 | 132700 | 1812633294 | 3475 | 3480 | 3480 | 3475 | 413 |
| 323 | 20250625 | 132600 | 1811196869 | 3480 | 3480 | 3480 | 3480 | 60 |
| 324 | 20250625 | 132500 | 1810988069 | 3480 | 3480 | 3480 | 3480 | 855 |
| 325 | 20250625 | 132400 | 1808012669 | 3475 | 3475 | 3480 | 3475 | 60 |
| 326 | 20250625 | 132300 | 1807804029 | 3475 | 3480 | 3480 | 3475 | 3431 |
| 327 | 20250625 | 132200 | 1795866429 | 3480 | 3485 | 3485 | 3480 | 127 |
| 328 | 20250625 | 132100 | 1795424419 | 3485 | 3485 | 3485 | 3485 | 435 |
| 329 | 20250625 | 132000 | 1793908444 | 3480 | 3480 | 3480 | 3480 | 105 |
| 330 | 20250625 | 131900 | 1793543044 | 3480 | 3480 | 3480 | 3480 | 0 |
| 331 | 20250625 | 131800 | 1793543044 | 3480 | 3480 | 3480 | 3480 | 3459 |
| 332 | 20250625 | 131700 | 1781505724 | 3480 | 3480 | 3480 | 3480 | 1146 |
| 333 | 20250625 | 131600 | 1777517644 | 3480 | 3480 | 3480 | 3480 | 994 |
| 334 | 20250625 | 131500 | 1774058524 | 3475 | 3480 | 3480 | 3475 | 302 |
| 335 | 20250625 | 131400 | 1773009064 | 3475 | 3475 | 3475 | 3475 | 0 |
| 336 | 20250625 | 131300 | 1773009064 | 3475 | 3475 | 3480 | 3475 | 700 |
| 337 | 20250625 | 131200 | 1770574064 | 3475 | 3480 | 3480 | 3475 | 754 |
| 338 | 20250625 | 131100 | 1767953894 | 3480 | 3480 | 3480 | 3480 | 734 |
| 339 | 20250625 | 131000 | 1765399574 | 3480 | 3480 | 3480 | 3480 | 12 |
| 340 | 20250625 | 130900 | 1765357814 | 3480 | 3480 | 3480 | 3475 | 34 |
| 341 | 20250625 | 130800 | 1765239499 | 3480 | 3480 | 3480 | 3480 | 2512 |
| 342 | 20250625 | 130700 | 1756497739 | 3480 | 3480 | 3480 | 3480 | 507 |
| 343 | 20250625 | 130600 | 1754733379 | 3480 | 3480 | 3480 | 3480 | 0 |
| 344 | 20250625 | 130500 | 1754733379 | 3480 | 3480 | 3480 | 3480 | 1100 |
| 345 | 20250625 | 130400 | 1750905379 | 3480 | 3480 | 3480 | 3480 | 441 |
| 346 | 20250625 | 130300 | 1749370699 | 3480 | 3480 | 3480 | 3480 | 4583 |
| 347 | 20250625 | 130200 | 1733421859 | 3485 | 3485 | 3485 | 3485 | 603 |
| 348 | 20250625 | 130100 | 1731320404 | 3485 | 3485 | 3485 | 3485 | 0 |
| 349 | 20250625 | 130000 | 1731320404 | 3485 | 3485 | 3485 | 3485 | 6 |
| 350 | 20250625 | 125900 | 1731299494 | 3485 | 3480 | 3485 | 3480 | 97 |
| 351 | 20250625 | 125800 | 1730961929 | 3480 | 3485 | 3485 | 3480 | 358 |
| 352 | 20250625 | 125700 | 1729715074 | 3480 | 3480 | 3480 | 3480 | 0 |
| 353 | 20250625 | 125600 | 1729715074 | 3480 | 3480 | 3480 | 3480 | 3685 |
| 354 | 20250625 | 125500 | 1716891274 | 3480 | 3482 | 3485 | 3480 | 3301 |
| 355 | 20250625 | 125400 | 1705402919 | 3482 | 3485 | 3485 | 3480 | 5416 |
| 356 | 20250625 | 125300 | 1686552849 | 3485 | 3485 | 3485 | 3485 | 350 |
| 357 | 20250625 | 125200 | 1685333099 | 3485 | 3485 | 3485 | 3485 | 486 |
| 358 | 20250625 | 125100 | 1683639389 | 3480 | 3485 | 3485 | 3480 | 797 |
| 359 | 20250625 | 125000 | 1680861854 | 3490 | 3490 | 3490 | 3490 | 4 |
| 360 | 20250625 | 124900 | 1680847894 | 3490 | 3485 | 3490 | 3480 | 229 |
| 361 | 20250625 | 124800 | 1680049824 | 3485 | 3485 | 3490 | 3485 | 1846 |
| 362 | 20250625 | 124700 | 1673611504 | 3495 | 3485 | 3495 | 3485 | 647 |
| 363 | 20250625 | 124600 | 1671356699 | 3485 | 3490 | 3490 | 3485 | 1115 |
| 364 | 20250625 | 124500 | 1667465924 | 3485 | 3485 | 3485 | 3485 | 1352 |
| 365 | 20250625 | 124400 | 1662754204 | 3490 | 3490 | 3490 | 3490 | 2036 |
| 366 | 20250625 | 124300 | 1655648564 | 3490 | 3490 | 3490 | 3490 | 372 |
| 367 | 20250625 | 124200 | 1654350284 | 3490 | 3490 | 3490 | 3490 | 0 |
| 368 | 20250625 | 124100 | 1654350284 | 3490 | 3490 | 3490 | 3490 | 0 |
| 369 | 20250625 | 124000 | 1654350284 | 3490 | 3490 | 3490 | 3490 | 200 |
| 370 | 20250625 | 123900 | 1653652284 | 3485 | 3485 | 3485 | 3485 | 0 |
| 371 | 20250625 | 123800 | 1653652284 | 3485 | 3490 | 3490 | 3485 | 120 |
| 372 | 20250625 | 123700 | 1653233584 | 3485 | 3485 | 3485 | 3485 | 98 |
| 373 | 20250625 | 123600 | 1652892054 | 3490 | 3490 | 3490 | 3490 | 285 |
| 374 | 20250625 | 123500 | 1651897404 | 3490 | 3490 | 3490 | 3490 | 54 |
| 375 | 20250625 | 123400 | 1651708944 | 3495 | 3495 | 3495 | 3495 | 0 |
| 376 | 20250625 | 123300 | 1651708944 | 3495 | 3490 | 3495 | 3490 | 3211 |
| 377 | 20250625 | 123200 | 1640502504 | 3485 | 3485 | 3485 | 3485 | 0 |
| 378 | 20250625 | 123100 | 1640502504 | 3485 | 3485 | 3485 | 3485 | 9897 |
| 379 | 20250625 | 123000 | 1606011459 | 3490 | 3490 | 3490 | 3490 | 2 |
| 380 | 20250625 | 122900 | 1606004479 | 3485 | 3485 | 3485 | 3485 | 397 |
| 381 | 20250625 | 122800 | 1604620934 | 3490 | 3490 | 3490 | 3490 | 0 |
| 382 | 20250625 | 122700 | 1604620934 | 3490 | 3490 | 3490 | 3485 | 4563 |
| 383 | 20250625 | 122600 | 1588696239 | 3490 | 3490 | 3490 | 3490 | 0 |
| 384 | 20250625 | 122500 | 1588696239 | 3490 | 3490 | 3490 | 3490 | 1611 |
| 385 | 20250625 | 122400 | 1583073849 | 3490 | 3490 | 3490 | 3490 | 350 |
| 386 | 20250625 | 122300 | 1581852349 | 3490 | 3490 | 3490 | 3490 | 70 |
| 387 | 20250625 | 122200 | 1581608049 | 3490 | 3495 | 3495 | 3490 | 956 |
| 388 | 20250625 | 122100 | 1578271019 | 3495 | 3495 | 3495 | 3495 | 233 |
| 389 | 20250625 | 122000 | 1577456684 | 3490 | 3495 | 3495 | 3490 | 1001 |
| 390 | 20250625 | 121900 | 1573958194 | 3495 | 3495 | 3495 | 3495 | 0 |
| 391 | 20250625 | 121800 | 1573958194 | 3495 | 3495 | 3495 | 3495 | 49 |
| 392 | 20250625 | 121700 | 1573786939 | 3495 | 3495 | 3495 | 3495 | 17 |
| 393 | 20250625 | 121600 | 1573727524 | 3495 | 3495 | 3495 | 3495 | 2 |
| 394 | 20250625 | 121500 | 1573720534 | 3490 | 3490 | 3490 | 3490 | 773 |
| 395 | 20250625 | 121400 | 1571022764 | 3490 | 3490 | 3500 | 3490 | 2144 |
| 396 | 20250625 | 121300 | 1563532444 | 3490 | 3495 | 3495 | 3490 | 2 |
| 397 | 20250625 | 121200 | 1563525459 | 3490 | 3495 | 3495 | 3490 | 481 |
| 398 | 20250625 | 121100 | 1561846668 | 3495 | 3495 | 3495 | 3495 | 0 |
| 399 | 20250625 | 121000 | 1561846668 | 3495 | 3490 | 3495 | 3490 | 41 |
| 400 | 20250625 | 120900 | 1561703398 | 3490 | 3495 | 3495 | 3490 | 160 |
| 401 | 20250625 | 120800 | 1561144948 | 3495 | 3495 | 3495 | 3495 | 0 |
| 402 | 20250625 | 120700 | 1561144948 | 3495 | 3495 | 3495 | 3495 | 40 |
| 403 | 20250625 | 120600 | 1561005148 | 3495 | 3495 | 3495 | 3495 | 0 |
| 404 | 20250625 | 120500 | 1561005148 | 3495 | 3495 | 3495 | 3495 | 57 |
| 405 | 20250625 | 120400 | 1560805933 | 3495 | 3490 | 3495 | 3490 | 62 |
| 406 | 20250625 | 120300 | 1560589493 | 3490 | 3490 | 3490 | 3490 | 37 |
| 407 | 20250625 | 120200 | 1560460363 | 3490 | 3490 | 3490 | 3490 | 41 |
| 408 | 20250625 | 120100 | 1560317273 | 3500 | 3490 | 3500 | 3490 | 123 |
| 409 | 20250625 | 120000 | 1559887293 | 3490 | 3490 | 3490 | 3490 | 100 |
| 410 | 20250625 | 115900 | 1559538293 | 3485 | 3485 | 3485 | 3485 | 1 |
| 411 | 20250625 | 115800 | 1559534808 | 3490 | 3490 | 3490 | 3490 | 440 |
| 412 | 20250625 | 115700 | 1557999208 | 3490 | 3490 | 3495 | 3490 | 552 |
| 413 | 20250625 | 115600 | 1556072678 | 3490 | 3490 | 3490 | 3490 | 1002 |
| 414 | 20250625 | 115500 | 1552575698 | 3495 | 3495 | 3495 | 3495 | 0 |
| 415 | 20250625 | 115400 | 1552575698 | 3495 | 3495 | 3495 | 3495 | 1 |
| 416 | 20250625 | 115300 | 1552572203 | 3490 | 3495 | 3495 | 3490 | 188 |
| 417 | 20250625 | 115200 | 1551915153 | 3490 | 3490 | 3495 | 3485 | 280 |
| 418 | 20250625 | 115100 | 1550938123 | 3490 | 3485 | 3490 | 3485 | 15 |
| 419 | 20250625 | 115000 | 1550885823 | 3490 | 3490 | 3490 | 3490 | 2236 |
| 420 | 20250625 | 114900 | 1543082183 | 3490 | 3490 | 3490 | 3490 | 0 |
| 421 | 20250625 | 114800 | 1543082183 | 3490 | 3490 | 3490 | 3490 | 54 |
| 422 | 20250625 | 114700 | 1542893723 | 3495 | 3495 | 3495 | 3495 | 303 |
| 423 | 20250625 | 114600 | 1541834738 | 3495 | 3490 | 3495 | 3490 | 247 |
| 424 | 20250625 | 114500 | 1540972698 | 3495 | 3495 | 3495 | 3495 | 24 |
| 425 | 20250625 | 114400 | 1540888818 | 3495 | 3495 | 3495 | 3495 | 222 |
| 426 | 20250625 | 114300 | 1540112928 | 3500 | 3500 | 3500 | 3500 | 24 |
| 427 | 20250625 | 114200 | 1540028928 | 3495 | 3495 | 3495 | 3495 | 300 |
| 428 | 20250625 | 114100 | 1538980428 | 3495 | 3500 | 3500 | 3495 | 2470 |
| 429 | 20250625 | 114000 | 1530342668 | 3500 | 3500 | 3500 | 3500 | 137 |
| 430 | 20250625 | 113900 | 1529863168 | 3500 | 3500 | 3500 | 3500 | 0 |
| 431 | 20250625 | 113800 | 1529863168 | 3500 | 3500 | 3500 | 3500 | 91 |
| 432 | 20250625 | 113700 | 1529544668 | 3500 | 3500 | 3500 | 3500 | 45 |
| 433 | 20250625 | 113600 | 1529387168 | 3500 | 3500 | 3500 | 3500 | 733 |
| 434 | 20250625 | 113500 | 1526821668 | 3495 | 3495 | 3495 | 3495 | 0 |
| 435 | 20250625 | 113400 | 1526821668 | 3495 | 3495 | 3495 | 3495 | 5 |
| 436 | 20250625 | 113300 | 1526804193 | 3500 | 3500 | 3500 | 3500 | 400 |
| 437 | 20250625 | 113200 | 1525404193 | 3495 | 3495 | 3495 | 3495 | 300 |
| 438 | 20250625 | 113100 | 1524355693 | 3500 | 3495 | 3500 | 3490 | 768 |
| 439 | 20250625 | 113000 | 1521673233 | 3495 | 3495 | 3495 | 3495 | 1 |
| 440 | 20250625 | 112900 | 1521669738 | 3495 | 3490 | 3495 | 3490 | 2231 |
| 441 | 20250625 | 112800 | 1513882393 | 3490 | 3490 | 3490 | 3490 | 2 |
| 442 | 20250625 | 112700 | 1513875413 | 3490 | 3490 | 3490 | 3490 | 5 |
| 443 | 20250625 | 112600 | 1513857963 | 3490 | 3490 | 3490 | 3490 | 252 |
| 444 | 20250625 | 112500 | 1512978483 | 3490 | 3490 | 3490 | 3490 | 32 |
| 445 | 20250625 | 112400 | 1512866803 | 3500 | 3500 | 3500 | 3500 | 0 |
| 446 | 20250625 | 112300 | 1512866803 | 3500 | 3500 | 3500 | 3500 | 0 |
| 447 | 20250625 | 112200 | 1512866803 | 3500 | 3495 | 3500 | 3490 | 2265 |
| 448 | 20250625 | 112100 | 1504954193 | 3495 | 3495 | 3495 | 3495 | 10 |
| 449 | 20250625 | 112000 | 1504919243 | 3495 | 3490 | 3495 | 3490 | 3612 |
| 450 | 20250625 | 111900 | 1492313318 | 3495 | 3500 | 3500 | 3495 | 1627 |
| 451 | 20250625 | 111800 | 1486626718 | 3500 | 3500 | 3505 | 3500 | 1788 |
| 452 | 20250625 | 111700 | 1480365398 | 3500 | 3500 | 3500 | 3500 | 100 |
| 453 | 20250625 | 111600 | 1480015398 | 3500 | 3500 | 3500 | 3500 | 10 |
| 454 | 20250625 | 111500 | 1479980398 | 3500 | 3500 | 3500 | 3500 | 26 |
| 455 | 20250625 | 111400 | 1479889398 | 3500 | 3500 | 3500 | 3500 | 33 |
| 456 | 20250625 | 111300 | 1479773898 | 3505 | 3505 | 3505 | 3505 | 21 |
| 457 | 20250625 | 111200 | 1479700293 | 3490 | 3495 | 3500 | 3490 | 4398 |
| 458 | 20250625 | 111100 | 1464327738 | 3495 | 3495 | 3495 | 3490 | 5266 |
| 459 | 20250625 | 111000 | 1445949338 | 3495 | 3495 | 3495 | 3495 | 300 |
| 460 | 20250625 | 110900 | 1444900838 | 3490 | 3490 | 3490 | 3490 | 8 |
| 461 | 20250625 | 110800 | 1444872918 | 3490 | 3490 | 3495 | 3490 | 22 |
| 462 | 20250625 | 110700 | 1444796133 | 3490 | 3490 | 3490 | 3485 | 2092 |
| 463 | 20250625 | 110600 | 1437496303 | 3490 | 3490 | 3490 | 3490 | 2383 |
| 464 | 20250625 | 110500 | 1429179633 | 3490 | 3495 | 3495 | 3490 | 12239 |
| 465 | 20250625 | 110400 | 1386444638 | 3500 | 3495 | 3500 | 3495 | 1732 |
| 466 | 20250625 | 110300 | 1380391098 | 3495 | 3495 | 3505 | 3495 | 8011 |
| 467 | 20250625 | 110200 | 1352364123 | 3500 | 3500 | 3500 | 3500 | 2109 |
| 468 | 20250625 | 110100 | 1344982623 | 3500 | 3505 | 3505 | 3500 | 284 |
| 469 | 20250625 | 110000 | 1343988473 | 3500 | 3500 | 3505 | 3500 | 6787 |
| 470 | 20250625 | 105900 | 1320230948 | 3505 | 3515 | 3515 | 3505 | 6391 |
| 471 | 20250625 | 105800 | 1297816723 | 3510 | 3515 | 3515 | 3510 | 354 |
| 472 | 20250625 | 105700 | 1296573393 | 3515 | 3515 | 3520 | 3510 | 3330 |
| 473 | 20250625 | 105600 | 1284876428 | 3510 | 3525 | 3525 | 3510 | 3404 |
| 474 | 20250625 | 105500 | 1272918958 | 3525 | 3520 | 3530 | 3505 | 19292 |
| 475 | 20250625 | 105400 | 1205051378 | 3520 | 3520 | 3525 | 3520 | 981 |
| 476 | 20250625 | 105300 | 1201598253 | 3515 | 3515 | 3520 | 3515 | 556 |
| 477 | 20250625 | 105200 | 1199643893 | 3515 | 3520 | 3525 | 3515 | 3289 |
| 478 | 20250625 | 105100 | 1188069238 | 3525 | 3525 | 3530 | 3520 | 3431 |
| 479 | 20250625 | 105000 | 1175975593 | 3525 | 3530 | 3530 | 3525 | 3614 |
| 480 | 20250625 | 104900 | 1163223143 | 3530 | 3545 | 3545 | 3525 | 16210 |
| 481 | 20250625 | 104800 | 1105879288 | 3545 | 3525 | 3545 | 3520 | 13284 |
| 482 | 20250625 | 104700 | 1058928353 | 3525 | 3510 | 3525 | 3510 | 9794 |
| 483 | 20250625 | 104600 | 1024456813 | 3515 | 3510 | 3515 | 3510 | 3676 |
| 484 | 20250625 | 104500 | 1011535813 | 3515 | 3515 | 3515 | 3510 | 3039 |
| 485 | 20250625 | 104400 | 1000863833 | 3515 | 3510 | 3515 | 3510 | 909 |
| 486 | 20250625 | 104300 | 997671463 | 3510 | 3515 | 3515 | 3505 | 633 |
| 487 | 20250625 | 104200 | 995447223 | 3515 | 3510 | 3515 | 3510 | 11103 |
| 488 | 20250625 | 104100 | 956470178 | 3510 | 3505 | 3510 | 3500 | 2036 |
| 489 | 20250625 | 104000 | 949329738 | 3505 | 3505 | 3505 | 3505 | 1451 |
| 490 | 20250625 | 103900 | 944243983 | 3505 | 3505 | 3505 | 3505 | 2165 |
| 491 | 20250625 | 103800 | 936655658 | 3510 | 3510 | 3510 | 3510 | 642 |
| 492 | 20250625 | 103700 | 934402238 | 3510 | 3505 | 3510 | 3505 | 239 |
| 493 | 20250625 | 103600 | 933564293 | 3505 | 3505 | 3505 | 3505 | 150 |
| 494 | 20250625 | 103500 | 933038543 | 3505 | 3505 | 3510 | 3505 | 151 |
| 495 | 20250625 | 103400 | 932509283 | 3505 | 3510 | 3510 | 3505 | 2579 |
| 496 | 20250625 | 103300 | 923457163 | 3510 | 3515 | 3515 | 3510 | 2469 |
| 497 | 20250625 | 103200 | 914788628 | 3515 | 3510 | 3515 | 3510 | 10525 |
| 498 | 20250625 | 103100 | 877818168 | 3510 | 3515 | 3515 | 3510 | 5610 |
| 499 | 20250625 | 103000 | 858125838 | 3515 | 3515 | 3515 | 3515 | 2072 |
| 500 | 20250625 | 102900 | 850842758 | 3515 | 3510 | 3515 | 3505 | 6230 |
| 501 | 20250625 | 102800 | 828976118 | 3510 | 3510 | 3510 | 3505 | 656 |
| 502 | 20250625 | 102700 | 826676058 | 3510 | 3510 | 3510 | 3505 | 710 |
| 503 | 20250625 | 102600 | 824184718 | 3510 | 3505 | 3510 | 3500 | 11950 |
| 504 | 20250625 | 102500 | 782294268 | 3500 | 3500 | 3505 | 3500 | 7413 |
| 505 | 20250625 | 102400 | 756344768 | 3500 | 3495 | 3500 | 3495 | 1403 |
| 506 | 20250625 | 102300 | 751434283 | 3495 | 3495 | 3495 | 3495 | 102 |
| 507 | 20250625 | 102200 | 751077793 | 3495 | 3495 | 3495 | 3495 | 73 |
| 508 | 20250625 | 102100 | 750822658 | 3500 | 3500 | 3500 | 3500 | 1 |
| 509 | 20250625 | 102000 | 750819158 | 3505 | 3495 | 3505 | 3495 | 3 |
| 510 | 20250625 | 101900 | 750808663 | 3505 | 3495 | 3505 | 3495 | 1557 |
| 511 | 20250625 | 101800 | 745362403 | 3495 | 3490 | 3495 | 3490 | 1481 |
| 512 | 20250625 | 101700 | 740193603 | 3495 | 3495 | 3495 | 3495 | 7 |
| 513 | 20250625 | 101600 | 740169138 | 3495 | 3495 | 3495 | 3490 | 617 |
| 514 | 20250625 | 101500 | 738012728 | 3495 | 3495 | 3500 | 3495 | 7256 |
| 515 | 20250625 | 101400 | 712647938 | 3495 | 3500 | 3500 | 3495 | 660 |
| 516 | 20250625 | 101300 | 710338583 | 3500 | 3505 | 3505 | 3500 | 2118 |
| 517 | 20250625 | 101200 | 702925238 | 3495 | 3500 | 3505 | 3495 | 12353 |
| 518 | 20250625 | 101100 | 659689338 | 3495 | 3495 | 3495 | 3495 | 3624 |
| 519 | 20250625 | 101000 | 647023458 | 3495 | 3500 | 3500 | 3495 | 83 |
| 520 | 20250625 | 100900 | 646733343 | 3500 | 3495 | 3500 | 3495 | 503 |
| 521 | 20250625 | 100800 | 644975343 | 3500 | 3500 | 3500 | 3500 | 28 |
| 522 | 20250625 | 100700 | 644877343 | 3495 | 3495 | 3500 | 3495 | 224 |
| 523 | 20250625 | 100600 | 644094458 | 3500 | 3500 | 3505 | 3500 | 7537 |
| 524 | 20250625 | 100500 | 617714948 | 3500 | 3500 | 3500 | 3495 | 2010 |
| 525 | 20250625 | 100400 | 610687443 | 3500 | 3500 | 3500 | 3495 | 1077 |
| 526 | 20250625 | 100300 | 606922958 | 3500 | 3500 | 3500 | 3495 | 4503 |
| 527 | 20250625 | 100200 | 591184933 | 3495 | 3500 | 3500 | 3495 | 502 |
| 528 | 20250625 | 100100 | 589430438 | 3500 | 3495 | 3500 | 3495 | 395 |
| 529 | 20250625 | 100000 | 588049863 | 3500 | 3495 | 3500 | 3495 | 530 |
| 530 | 20250625 | 095900 | 586195508 | 3500 | 3495 | 3500 | 3495 | 232 |
| 531 | 20250625 | 095800 | 585384658 | 3495 | 3500 | 3500 | 3495 | 373 |
| 532 | 20250625 | 095700 | 584080508 | 3500 | 3500 | 3500 | 3495 | 88 |
| 533 | 20250625 | 095600 | 583772703 | 3495 | 3495 | 3500 | 3495 | 106 |
| 534 | 20250625 | 095500 | 583402228 | 3500 | 3495 | 3500 | 3495 | 4556 |
| 535 | 20250625 | 095400 | 567478358 | 3490 | 3490 | 3490 | 3490 | 160 |
| 536 | 20250625 | 095300 | 566919958 | 3490 | 3490 | 3490 | 3490 | 0 |
| 537 | 20250625 | 095200 | 566919958 | 3490 | 3490 | 3490 | 3490 | 525 |
| 538 | 20250625 | 095100 | 565087708 | 3490 | 3490 | 3495 | 3490 | 141 |
| 539 | 20250625 | 095000 | 564595613 | 3495 | 3495 | 3495 | 3495 | 259 |
| 540 | 20250625 | 094900 | 563690408 | 3495 | 3495 | 3495 | 3495 | 32 |
| 541 | 20250625 | 094800 | 563578568 | 3495 | 3495 | 3495 | 3490 | 538 |
| 542 | 20250625 | 094700 | 561698838 | 3490 | 3490 | 3490 | 3490 | 706 |
| 543 | 20250625 | 094600 | 559234898 | 3495 | 3490 | 3495 | 3490 | 2223 |
| 544 | 20250625 | 094500 | 551476608 | 3490 | 3490 | 3495 | 3485 | 2270 |
| 545 | 20250625 | 094400 | 543554308 | 3495 | 3490 | 3495 | 3490 | 5289 |
| 546 | 20250625 | 094300 | 525090408 | 3485 | 3480 | 3490 | 3480 | 3091 |
| 547 | 20250625 | 094200 | 514314073 | 3480 | 3485 | 3485 | 3480 | 49 |
| 548 | 20250625 | 094100 | 514143358 | 3480 | 3480 | 3485 | 3480 | 1123 |
| 549 | 20250625 | 094000 | 510235293 | 3480 | 3475 | 3480 | 3475 | 422 |
| 550 | 20250625 | 093900 | 508766748 | 3480 | 3480 | 3482 | 3480 | 4038 |
| 551 | 20250625 | 093800 | 494714108 | 3480 | 3480 | 3480 | 3475 | 352 |
| 552 | 20250625 | 093700 | 493490393 | 3480 | 3475 | 3480 | 3475 | 2986 |
| 553 | 20250625 | 093600 | 483101013 | 3480 | 3480 | 3480 | 3475 | 216 |
| 554 | 20250625 | 093500 | 482350308 | 3480 | 3480 | 3480 | 3475 | 844 |
| 555 | 20250625 | 093400 | 479416128 | 3480 | 3475 | 3480 | 3475 | 3169 |
| 556 | 20250625 | 093300 | 468392058 | 3475 | 3475 | 3475 | 3475 | 678 |
| 557 | 20250625 | 093200 | 466036008 | 3480 | 3475 | 3480 | 3475 | 1465 |
| 558 | 20250625 | 093100 | 460944623 | 3480 | 3475 | 3480 | 3470 | 3015 |
| 559 | 20250625 | 093000 | 450467993 | 3475 | 3475 | 3480 | 3475 | 533 |
| 560 | 20250625 | 092900 | 448615813 | 3475 | 3485 | 3485 | 3475 | 4667 |
| 561 | 20250625 | 092800 | 432375018 | 3485 | 3480 | 3485 | 3480 | 1215 |
| 562 | 20250625 | 092700 | 428142083 | 3475 | 3475 | 3480 | 3470 | 10203 |
| 563 | 20250625 | 092600 | 392694653 | 3485 | 3485 | 3485 | 3480 | 309 |
| 564 | 20250625 | 092500 | 391619248 | 3485 | 3485 | 3485 | 3480 | 60 |
| 565 | 20250625 | 092400 | 391410178 | 3480 | 3480 | 3480 | 3480 | 2330 |
| 566 | 20250625 | 092300 | 383301778 | 3480 | 3480 | 3480 | 3480 | 200 |
| 567 | 20250625 | 092200 | 382605778 | 3480 | 3480 | 3485 | 3480 | 3683 |
| 568 | 20250625 | 092100 | 369773093 | 3480 | 3485 | 3485 | 3480 | 3775 |
| 569 | 20250625 | 092000 | 356628578 | 3485 | 3485 | 3485 | 3485 | 172 |
| 570 | 20250625 | 091900 | 356029158 | 3485 | 3490 | 3490 | 3485 | 191 |
| 571 | 20250625 | 091800 | 355362613 | 3490 | 3490 | 3490 | 3485 | 1215 |
| 572 | 20250625 | 091700 | 351127573 | 3485 | 3485 | 3485 | 3485 | 1041 |
| 573 | 20250625 | 091600 | 347499688 | 3485 | 3490 | 3490 | 3485 | 681 |
| 574 | 20250625 | 091500 | 345123903 | 3490 | 3485 | 3490 | 3485 | 1817 |
| 575 | 20250625 | 091400 | 338786408 | 3490 | 3480 | 3490 | 3480 | 2432 |
| 576 | 20250625 | 091300 | 330314663 | 3480 | 3480 | 3485 | 3480 | 3564 |
| 577 | 20250625 | 091200 | 317905913 | 3480 | 3480 | 3485 | 3480 | 1114 |
| 578 | 20250625 | 091100 | 314029063 | 3475 | 3475 | 3485 | 3475 | 4902 |
| 579 | 20250625 | 091000 | 296965808 | 3485 | 3470 | 3485 | 3470 | 2443 |
| 580 | 20250625 | 090900 | 288473313 | 3470 | 3477 | 3477 | 3470 | 9854 |
| 581 | 20250625 | 090800 | 254247194 | 3475 | 3480 | 3485 | 3475 | 818 |
| 582 | 20250625 | 090700 | 251401414 | 3480 | 3485 | 3485 | 3480 | 1443 |
| 583 | 20250625 | 090600 | 246376179 | 3485 | 3477 | 3490 | 3475 | 9564 |
| 584 | 20250625 | 090500 | 213101379 | 3485 | 3472 | 3485 | 3470 | 4311 |
| 585 | 20250625 | 090400 | 198094810 | 3470 | 3475 | 3475 | 3470 | 6124 |
| 586 | 20250625 | 090300 | 176830890 | 3480 | 3480 | 3480 | 3475 | 4462 |
| 587 | 20250625 | 090200 | 161321690 | 3480 | 3480 | 3490 | 3480 | 5634 |
| 588 | 20250625 | 090100 | 141701690 | 3480 | 3470 | 3480 | 3465 | 15191 |
| 589 | 20250625 | 090000 | 88989900 | 3485 | 3495 | 3495 | 3465 | 25314 |