36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 200100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 16260 |
| 3 | 20250107 | 200000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20250107 | 195900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20250107 | 195800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20250107 | 195700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20250107 | 195600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20250107 | 195500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20250107 | 195400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20250107 | 195300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20250107 | 195200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20250107 | 195100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20250107 | 195000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20250107 | 194900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20250107 | 194800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20250107 | 194700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20250107 | 194600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20250107 | 194500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20250107 | 194400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20250107 | 194300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20250107 | 194200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20250107 | 194100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20250107 | 194000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20250107 | 193900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20250107 | 193800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20250107 | 193700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20250107 | 193600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20250107 | 193500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20250107 | 193400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20250107 | 193300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20250107 | 193200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20250107 | 193100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 16260 |
| 33 | 20250107 | 193000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20250107 | 192900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20250107 | 192800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20250107 | 192700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20250107 | 192600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20250107 | 192500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20250107 | 192400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20250107 | 192300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20250107 | 192200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20250107 | 192100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20250107 | 192000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20250107 | 191900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20250107 | 191800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20250107 | 191700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20250107 | 191600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20250107 | 191500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20250107 | 191400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20250107 | 191300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20250107 | 191200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20250107 | 191100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20250107 | 191000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20250107 | 190900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20250107 | 190800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20250107 | 190700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20250107 | 190600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20250107 | 190500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20250107 | 190400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20250107 | 190300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20250107 | 190200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20250107 | 190100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 16260 |
| 63 | 20250107 | 190000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20250107 | 185900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20250107 | 185800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20250107 | 185700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20250107 | 185600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20250107 | 185500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20250107 | 185400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20250107 | 185300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20250107 | 185200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20250107 | 185100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20250107 | 185000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20250107 | 184900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20250107 | 184800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20250107 | 184700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20250107 | 184600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20250107 | 184500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20250107 | 184400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20250107 | 184300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20250107 | 184200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20250107 | 184100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20250107 | 184000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20250107 | 183900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20250107 | 183800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20250107 | 183700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20250107 | 183600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20250107 | 183500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20250107 | 183400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20250107 | 183300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20250107 | 183200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20250107 | 183100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 16260 |
| 93 | 20250107 | 183000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20250107 | 182900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20250107 | 182800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20250107 | 182700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20250107 | 182600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20250107 | 182500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20250107 | 182400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20250107 | 182300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20250107 | 182200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20250107 | 182100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20250107 | 182000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20250107 | 181900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20250107 | 181800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20250107 | 181700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20250107 | 181600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20250107 | 181500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20250107 | 181400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20250107 | 181300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20250107 | 181200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20250107 | 181100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20250107 | 181000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20250107 | 180900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20250107 | 180800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20250107 | 180700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20250107 | 180600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20250107 | 180500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20250107 | 180400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20250107 | 180300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20250107 | 180200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20250107 | 180100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 16260 |
| 123 | 20250107 | 180000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20250107 | 175900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20250107 | 175800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20250107 | 175700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20250107 | 175600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20250107 | 175500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20250107 | 175400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20250107 | 175300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20250107 | 175200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20250107 | 175100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20250107 | 175000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20250107 | 174900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20250107 | 174800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20250107 | 174700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20250107 | 174600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20250107 | 174500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20250107 | 174400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20250107 | 174300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20250107 | 174200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20250107 | 174100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20250107 | 174000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20250107 | 173900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20250107 | 173800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20250107 | 173700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20250107 | 173600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20250107 | 173500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20250107 | 173400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20250107 | 173300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20250107 | 173200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20250107 | 173100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 16260 |
| 153 | 20250107 | 173000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20250107 | 172900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20250107 | 172800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20250107 | 172700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20250107 | 172600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20250107 | 172500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20250107 | 172400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20250107 | 172300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20250107 | 172200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20250107 | 172100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20250107 | 172000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20250107 | 171900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20250107 | 171800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20250107 | 171700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20250107 | 171600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20250107 | 171500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20250107 | 171400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20250107 | 171300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20250107 | 171200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20250107 | 171100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20250107 | 171000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20250107 | 170900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20250107 | 170800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20250107 | 170700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20250107 | 170600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20250107 | 170500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20250107 | 170400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20250107 | 170300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20250107 | 170200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20250107 | 170100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 16260 |
| 183 | 20250107 | 170000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20250107 | 165900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20250107 | 165800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20250107 | 165700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20250107 | 165600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20250107 | 165500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20250107 | 165400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20250107 | 165300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20250107 | 165200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20250107 | 165100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20250107 | 165000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20250107 | 164900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20250107 | 164800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20250107 | 164700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20250107 | 164600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20250107 | 164500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20250107 | 164400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20250107 | 164300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20250107 | 164200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20250107 | 164100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20250107 | 164000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20250107 | 163900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20250107 | 163800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20250107 | 163700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20250107 | 163600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20250107 | 163500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20250107 | 163400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20250107 | 163300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20250107 | 163200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20250107 | 163100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 16260 |
| 213 | 20250107 | 163000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20250107 | 162900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20250107 | 162800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20250107 | 162700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20250107 | 162600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20250107 | 162500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20250107 | 162400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20250107 | 162300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20250107 | 162200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20250107 | 162100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20250107 | 162000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20250107 | 161900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20250107 | 161800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20250107 | 161700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20250107 | 161600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20250107 | 161500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20250107 | 161400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20250107 | 161300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20250107 | 161200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20250107 | 161100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20250107 | 161000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20250107 | 160900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20250107 | 160800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20250107 | 160700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20250107 | 160600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20250107 | 160500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 239 | 20250107 | 160400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 240 | 20250107 | 160300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 241 | 20250107 | 160200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 242 | 20250107 | 160100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 16260 |
| 243 | 20250107 | 160000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 244 | 20250107 | 155900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 245 | 20250107 | 155800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 246 | 20250107 | 155700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 247 | 20250107 | 155600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 248 | 20250107 | 155500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 249 | 20250107 | 155400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 250 | 20250107 | 155300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 251 | 20250107 | 155200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 252 | 20250107 | 155100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 253 | 20250107 | 155000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 254 | 20250107 | 154900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 255 | 20250107 | 154800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 256 | 20250107 | 154700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 257 | 20250107 | 154600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 258 | 20250107 | 154500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 259 | 20250107 | 154400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 260 | 20250107 | 154300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 261 | 20250107 | 154200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 262 | 20250107 | 154100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 263 | 20250107 | 154000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 264 | 20250107 | 153900 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 265 | 20250107 | 153800 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 266 | 20250107 | 153700 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 267 | 20250107 | 153600 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 268 | 20250107 | 153500 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 269 | 20250107 | 153400 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 270 | 20250107 | 153300 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 271 | 20250107 | 153200 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 272 | 20250107 | 153100 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 16260 |
| 273 | 20250107 | 153000 | 75706910600 | 46900 | 46900 | 46900 | 46900 | 16260 |
| 274 | 20250107 | 152900 | 74944316600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 275 | 20250107 | 152800 | 74944316600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 276 | 20250107 | 152700 | 74944316600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 277 | 20250107 | 152600 | 74944316600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 278 | 20250107 | 152500 | 74944316600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 279 | 20250107 | 152400 | 74944316600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 280 | 20250107 | 152300 | 74944316600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 281 | 20250107 | 152200 | 74944316600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 282 | 20250107 | 152100 | 74944316600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 283 | 20250107 | 152000 | 74944316600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 284 | 20250107 | 151900 | 74944316600 | 47000 | 47000 | 47100 | 46950 | 5613 |
| 285 | 20250107 | 151800 | 74680485550 | 47050 | 46950 | 47050 | 46900 | 4555 |
| 286 | 20250107 | 151700 | 74466547350 | 46950 | 46950 | 47000 | 46900 | 1752 |
| 287 | 20250107 | 151600 | 74384329850 | 46950 | 46950 | 47050 | 46800 | 2796 |
| 288 | 20250107 | 151500 | 74253038650 | 46950 | 46950 | 47000 | 46800 | 4349 |
| 289 | 20250107 | 151400 | 74049048350 | 46950 | 47000 | 47100 | 46950 | 3247 |
| 290 | 20250107 | 151300 | 73896398700 | 47000 | 47150 | 47200 | 46950 | 5130 |
| 291 | 20250107 | 151200 | 73654996400 | 47150 | 47100 | 47200 | 47100 | 2506 |
| 292 | 20250107 | 151100 | 73536866150 | 47100 | 47100 | 47200 | 47100 | 3312 |
| 293 | 20250107 | 151000 | 73380709350 | 47100 | 47100 | 47200 | 47100 | 3220 |
| 294 | 20250107 | 150900 | 73228940750 | 47150 | 47050 | 47200 | 47050 | 2372 |
| 295 | 20250107 | 150800 | 73117218750 | 47050 | 46850 | 47100 | 46850 | 2811 |
| 296 | 20250107 | 150700 | 72985111900 | 46900 | 46950 | 47000 | 46850 | 2440 |
| 297 | 20250107 | 150600 | 72870665800 | 46950 | 46950 | 47050 | 46800 | 3253 |
| 298 | 20250107 | 150500 | 72717895850 | 46950 | 46750 | 46950 | 46700 | 4782 |
| 299 | 20250107 | 150400 | 72494057950 | 46750 | 46800 | 46900 | 46750 | 1829 |
| 300 | 20250107 | 150300 | 72408359650 | 46850 | 46650 | 46900 | 46550 | 4619 |
| 301 | 20250107 | 150200 | 72192418400 | 46650 | 46750 | 46750 | 46600 | 1276 |
| 302 | 20250107 | 150100 | 72132902650 | 46700 | 46650 | 46750 | 46600 | 1367 |
| 303 | 20250107 | 150000 | 72069066200 | 46650 | 46650 | 46750 | 46550 | 1672 |
| 304 | 20250107 | 145900 | 71991096250 | 46600 | 46600 | 46650 | 46550 | 1505 |
| 305 | 20250107 | 145800 | 71920960300 | 46600 | 46700 | 46700 | 46500 | 2224 |
| 306 | 20250107 | 145700 | 71817297700 | 46700 | 46750 | 46850 | 46650 | 1327 |
| 307 | 20250107 | 145600 | 71755287150 | 46800 | 46700 | 46850 | 46600 | 1064 |
| 308 | 20250107 | 145500 | 71705577000 | 46700 | 46600 | 46750 | 46550 | 1887 |
| 309 | 20250107 | 145400 | 71617631000 | 46650 | 46500 | 46650 | 46450 | 4222 |
| 310 | 20250107 | 145300 | 71421046500 | 46450 | 46500 | 46500 | 46450 | 2137 |
| 311 | 20250107 | 145200 | 71321703900 | 46550 | 46500 | 46550 | 46500 | 3240 |
| 312 | 20250107 | 145100 | 71170948100 | 46550 | 46650 | 46650 | 46500 | 1962 |
| 313 | 20250107 | 145000 | 71079642750 | 46650 | 46700 | 46800 | 46650 | 2119 |
| 314 | 20250107 | 144900 | 70980764000 | 46700 | 46750 | 46900 | 46650 | 2824 |
| 315 | 20250107 | 144800 | 70848671050 | 46700 | 46750 | 46800 | 46700 | 1039 |
| 316 | 20250107 | 144700 | 70800118450 | 46750 | 46600 | 46750 | 46600 | 2018 |
| 317 | 20250107 | 144600 | 70705951600 | 46600 | 46600 | 46650 | 46550 | 1247 |
| 318 | 20250107 | 144500 | 70647873550 | 46550 | 46600 | 46750 | 46500 | 5954 |
| 319 | 20250107 | 144400 | 70370446250 | 46600 | 46650 | 46700 | 46600 | 2892 |
| 320 | 20250107 | 144300 | 70235569250 | 46650 | 46850 | 46850 | 46650 | 3431 |
| 321 | 20250107 | 144200 | 70075200250 | 46800 | 46850 | 46900 | 46800 | 1924 |
| 322 | 20250107 | 144100 | 69985061600 | 46850 | 47000 | 47050 | 46850 | 4718 |
| 323 | 20250107 | 144000 | 69763572250 | 47000 | 47200 | 47250 | 47000 | 6216 |
| 324 | 20250107 | 143900 | 69470736050 | 47200 | 47400 | 47400 | 47200 | 2090 |
| 325 | 20250107 | 143800 | 69371935150 | 47350 | 47450 | 47450 | 47300 | 2805 |
| 326 | 20250107 | 143700 | 69239036250 | 47400 | 47450 | 47450 | 47400 | 582 |
| 327 | 20250107 | 143600 | 69211448250 | 47450 | 47400 | 47550 | 47400 | 2714 |
| 328 | 20250107 | 143500 | 69082546300 | 47450 | 47400 | 47500 | 47400 | 848 |
| 329 | 20250107 | 143400 | 69042312100 | 47400 | 47450 | 47500 | 47350 | 1008 |
| 330 | 20250107 | 143300 | 68994497450 | 47500 | 47450 | 47550 | 47350 | 2788 |
| 331 | 20250107 | 143200 | 68862175600 | 47350 | 47200 | 47500 | 47200 | 4552 |
| 332 | 20250107 | 143100 | 68646713100 | 47200 | 47200 | 47250 | 47150 | 1699 |
| 333 | 20250107 | 143000 | 68566551150 | 47150 | 47150 | 47200 | 47150 | 459 |
| 334 | 20250107 | 142900 | 68544908300 | 47200 | 47150 | 47250 | 47100 | 1353 |
| 335 | 20250107 | 142800 | 68481104050 | 47150 | 47150 | 47200 | 47100 | 1655 |
| 336 | 20250107 | 142700 | 68403080650 | 47200 | 47350 | 47350 | 47150 | 4459 |
| 337 | 20250107 | 142600 | 68192246500 | 47350 | 47400 | 47400 | 47350 | 1124 |
| 338 | 20250107 | 142500 | 68139006550 | 47350 | 47300 | 47400 | 47300 | 1341 |
| 339 | 20250107 | 142400 | 68075513250 | 47300 | 47400 | 47400 | 47300 | 2646 |
| 340 | 20250107 | 142300 | 67950305200 | 47400 | 47350 | 47450 | 47350 | 1853 |
| 341 | 20250107 | 142200 | 67862466350 | 47350 | 47350 | 47500 | 47350 | 2499 |
| 342 | 20250107 | 142100 | 67743983200 | 47350 | 47300 | 47550 | 47300 | 2268 |
| 343 | 20250107 | 142000 | 67636407300 | 47300 | 47400 | 47400 | 47300 | 3912 |
| 344 | 20250107 | 141900 | 67451172750 | 47400 | 47400 | 47450 | 47350 | 3289 |
| 345 | 20250107 | 141800 | 67295314250 | 47450 | 47400 | 47450 | 47400 | 995 |
| 346 | 20250107 | 141700 | 67248134000 | 47400 | 47400 | 47450 | 47400 | 2241 |
| 347 | 20250107 | 141600 | 67141852300 | 47400 | 47400 | 47450 | 47400 | 738 |
| 348 | 20250107 | 141500 | 67106861050 | 47400 | 47600 | 47650 | 47400 | 1492 |
| 349 | 20250107 | 141400 | 67035905700 | 47650 | 47500 | 47750 | 47500 | 6521 |
| 350 | 20250107 | 141300 | 66725553600 | 47450 | 47250 | 47450 | 47250 | 5820 |
| 351 | 20250107 | 141200 | 66449866650 | 47250 | 47100 | 47250 | 47050 | 1442 |
| 352 | 20250107 | 141100 | 66381833150 | 47100 | 47100 | 47200 | 47000 | 766 |
| 353 | 20250107 | 141000 | 66345740750 | 47050 | 47000 | 47200 | 47000 | 1789 |
| 354 | 20250107 | 140900 | 66261476650 | 47000 | 47000 | 47250 | 47000 | 870 |
| 355 | 20250107 | 140800 | 66220511000 | 47050 | 46850 | 47100 | 46800 | 3826 |
| 356 | 20250107 | 140700 | 66040985350 | 46900 | 46850 | 46950 | 46800 | 2098 |
| 357 | 20250107 | 140600 | 65942629700 | 46850 | 46950 | 46950 | 46850 | 5020 |
| 358 | 20250107 | 140500 | 65707185450 | 46950 | 46950 | 47000 | 46950 | 567 |
| 359 | 20250107 | 140400 | 65680563750 | 46950 | 47000 | 47050 | 46950 | 1202 |
| 360 | 20250107 | 140300 | 65624068950 | 47050 | 46950 | 47100 | 46950 | 1534 |
| 361 | 20250107 | 140200 | 65551949400 | 46950 | 47000 | 47050 | 46950 | 1322 |
| 362 | 20250107 | 140100 | 65489829850 | 47000 | 47050 | 47100 | 47000 | 2007 |
| 363 | 20250107 | 140000 | 65395455750 | 47050 | 47050 | 47050 | 47000 | 2403 |
| 364 | 20250107 | 135900 | 65282465650 | 47050 | 47150 | 47150 | 47050 | 2280 |
| 365 | 20250107 | 135800 | 65175082100 | 47150 | 47150 | 47200 | 47100 | 2339 |
| 366 | 20250107 | 135700 | 65064755400 | 47150 | 47250 | 47250 | 47150 | 1159 |
| 367 | 20250107 | 135600 | 65010047100 | 47200 | 47350 | 47350 | 47200 | 2669 |
| 368 | 20250107 | 135500 | 64884025450 | 47300 | 47250 | 47350 | 47200 | 948 |
| 369 | 20250107 | 135400 | 64839215300 | 47300 | 47300 | 47300 | 47200 | 1180 |
| 370 | 20250107 | 135300 | 64783456600 | 47300 | 47400 | 47400 | 47250 | 4827 |
| 371 | 20250107 | 135200 | 64554886300 | 47400 | 47400 | 47450 | 47350 | 1234 |
| 372 | 20250107 | 135100 | 64496402750 | 47450 | 47500 | 47500 | 47350 | 3055 |
| 373 | 20250107 | 135000 | 64351363800 | 47500 | 47600 | 47650 | 47500 | 3163 |
| 374 | 20250107 | 134900 | 64200854800 | 47600 | 47700 | 47750 | 47600 | 1801 |
| 375 | 20250107 | 134800 | 64114964750 | 47650 | 47700 | 47800 | 47550 | 2401 |
| 376 | 20250107 | 134700 | 64000387700 | 47700 | 47450 | 47750 | 47450 | 2514 |
| 377 | 20250107 | 134600 | 63880554700 | 47500 | 47350 | 47650 | 47350 | 1313 |
| 378 | 20250107 | 134500 | 63818173150 | 47350 | 47500 | 47500 | 47350 | 1232 |
| 379 | 20250107 | 134400 | 63759784950 | 47550 | 47500 | 47600 | 47500 | 634 |
| 380 | 20250107 | 134300 | 63729636700 | 47550 | 47500 | 47600 | 47450 | 958 |
| 381 | 20250107 | 134200 | 63684126100 | 47500 | 47450 | 47650 | 47400 | 3421 |
| 382 | 20250107 | 134100 | 63521472650 | 47400 | 47450 | 47500 | 47300 | 3940 |
| 383 | 20250107 | 134000 | 63334914350 | 47500 | 47500 | 47550 | 47450 | 2887 |
| 384 | 20250107 | 133900 | 63197790000 | 47550 | 47650 | 47700 | 47500 | 4295 |
| 385 | 20250107 | 133800 | 62993245650 | 47650 | 47750 | 47800 | 47650 | 1287 |
| 386 | 20250107 | 133700 | 62931814600 | 47800 | 47850 | 47850 | 47750 | 1476 |
| 387 | 20250107 | 133600 | 62861292200 | 47800 | 47700 | 47850 | 47650 | 3474 |
| 388 | 20250107 | 133500 | 62695461800 | 47750 | 47750 | 47750 | 47650 | 1184 |
| 389 | 20250107 | 133400 | 62638983400 | 47750 | 47800 | 47850 | 47750 | 4389 |
| 390 | 20250107 | 133300 | 62429204600 | 47650 | 47600 | 47750 | 47600 | 2519 |
| 391 | 20250107 | 133200 | 62309061900 | 47600 | 47550 | 47700 | 47500 | 3152 |
| 392 | 20250107 | 133100 | 62158999200 | 47550 | 47700 | 47800 | 47500 | 4454 |
| 393 | 20250107 | 133000 | 61946458900 | 47700 | 47500 | 47750 | 47500 | 5326 |
| 394 | 20250107 | 132900 | 61692579100 | 47550 | 47550 | 47600 | 47350 | 3094 |
| 395 | 20250107 | 132800 | 61545485800 | 47450 | 47350 | 47600 | 47350 | 2089 |
| 396 | 20250107 | 132700 | 61446393250 | 47350 | 47350 | 47400 | 47300 | 1134 |
| 397 | 20250107 | 132600 | 61392698700 | 47350 | 47400 | 47500 | 47300 | 2349 |
| 398 | 20250107 | 132500 | 61281296000 | 47350 | 47350 | 47450 | 47350 | 376 |
| 399 | 20250107 | 132400 | 61263473500 | 47450 | 47550 | 47600 | 47350 | 4640 |
| 400 | 20250107 | 132300 | 61043151850 | 47600 | 47400 | 47600 | 47400 | 5830 |
| 401 | 20250107 | 132200 | 60766137700 | 47400 | 47300 | 47450 | 47300 | 891 |
| 402 | 20250107 | 132100 | 60723937400 | 47300 | 47300 | 47400 | 47300 | 2617 |
| 403 | 20250107 | 132000 | 60599982100 | 47300 | 47300 | 47300 | 47250 | 1171 |
| 404 | 20250107 | 131900 | 60544599750 | 47250 | 47350 | 47450 | 47250 | 2654 |
| 405 | 20250107 | 131800 | 60418890750 | 47350 | 47400 | 47400 | 47350 | 905 |
| 406 | 20250107 | 131700 | 60376010850 | 47400 | 47450 | 47550 | 47350 | 2040 |
| 407 | 20250107 | 131600 | 60279195650 | 47450 | 47500 | 47650 | 47450 | 4051 |
| 408 | 20250107 | 131500 | 60086579450 | 47550 | 47400 | 47550 | 47250 | 3540 |
| 409 | 20250107 | 131400 | 59918595650 | 47350 | 47300 | 47350 | 47250 | 2036 |
| 410 | 20250107 | 131300 | 59822307300 | 47300 | 47150 | 47300 | 47150 | 1199 |
| 411 | 20250107 | 131200 | 59765693750 | 47100 | 47050 | 47250 | 47050 | 2430 |
| 412 | 20250107 | 131100 | 59651135800 | 47000 | 47050 | 47050 | 47000 | 744 |
| 413 | 20250107 | 131000 | 59616146900 | 47000 | 46900 | 47050 | 46900 | 1665 |
| 414 | 20250107 | 130900 | 59537903600 | 46950 | 46900 | 47050 | 46900 | 1238 |
| 415 | 20250107 | 130800 | 59479774400 | 46850 | 46850 | 46900 | 46800 | 794 |
| 416 | 20250107 | 130700 | 59442565900 | 46900 | 47000 | 47000 | 46750 | 1827 |
| 417 | 20250107 | 130600 | 59356970900 | 47000 | 47050 | 47300 | 46950 | 3880 |
| 418 | 20250107 | 130500 | 59174090600 | 47050 | 47150 | 47200 | 47050 | 822 |
| 419 | 20250107 | 130400 | 59135378600 | 47150 | 47150 | 47150 | 47050 | 696 |
| 420 | 20250107 | 130300 | 59102582550 | 47150 | 47100 | 47150 | 47000 | 917 |
| 421 | 20250107 | 130200 | 59059410500 | 47100 | 46950 | 47100 | 46950 | 1113 |
| 422 | 20250107 | 130100 | 59007057700 | 46800 | 46850 | 46900 | 46800 | 363 |
| 423 | 20250107 | 130000 | 58990055250 | 46850 | 46850 | 47250 | 46850 | 2212 |
| 424 | 20250107 | 125900 | 58885886300 | 46850 | 46800 | 46950 | 46800 | 1393 |
| 425 | 20250107 | 125800 | 58820584200 | 46800 | 46900 | 46950 | 46800 | 1197 |
| 426 | 20250107 | 125700 | 58764502100 | 46900 | 46900 | 47200 | 46800 | 3470 |
| 427 | 20250107 | 125600 | 58601491150 | 46900 | 46850 | 46900 | 46850 | 890 |
| 428 | 20250107 | 125500 | 58559769350 | 46850 | 46900 | 46900 | 46850 | 1283 |
| 429 | 20250107 | 125400 | 58499632250 | 46950 | 47150 | 47200 | 46950 | 2463 |
| 430 | 20250107 | 125300 | 58383715550 | 47200 | 47150 | 47200 | 47100 | 1862 |
| 431 | 20250107 | 125200 | 58295989100 | 47100 | 47050 | 47100 | 47000 | 1912 |
| 432 | 20250107 | 125100 | 58206012350 | 47050 | 47000 | 47100 | 47000 | 1163 |
| 433 | 20250107 | 125000 | 58151301400 | 47000 | 46800 | 47000 | 46750 | 3544 |
| 434 | 20250107 | 124900 | 57985014100 | 46800 | 46850 | 46900 | 46700 | 1955 |
| 435 | 20250107 | 124800 | 57893517750 | 46850 | 46800 | 46900 | 46700 | 778 |
| 436 | 20250107 | 124700 | 57857055150 | 46800 | 46800 | 46850 | 46650 | 2915 |
| 437 | 20250107 | 124600 | 57720665400 | 46800 | 46800 | 46850 | 46800 | 146 |
| 438 | 20250107 | 124500 | 57713832150 | 46800 | 46800 | 46850 | 46750 | 401 |
| 439 | 20250107 | 124400 | 57695071350 | 46800 | 46950 | 46950 | 46800 | 2160 |
| 440 | 20250107 | 124300 | 57593802150 | 46950 | 46850 | 46950 | 46850 | 1192 |
| 441 | 20250107 | 124200 | 57537903100 | 46850 | 46650 | 46900 | 46650 | 1262 |
| 442 | 20250107 | 124100 | 57478848700 | 46700 | 46700 | 46700 | 46600 | 1527 |
| 443 | 20250107 | 124000 | 57407598700 | 46650 | 46850 | 46950 | 46600 | 4453 |
| 444 | 20250107 | 123900 | 57199499450 | 46850 | 46750 | 46900 | 46750 | 2002 |
| 445 | 20250107 | 123800 | 57105773350 | 46750 | 46750 | 46800 | 46700 | 881 |
| 446 | 20250107 | 123700 | 57064578300 | 46750 | 46650 | 46750 | 46600 | 817 |
| 447 | 20250107 | 123600 | 57026421450 | 46700 | 46650 | 46700 | 46600 | 675 |
| 448 | 20250107 | 123500 | 56994928350 | 46700 | 46700 | 46750 | 46650 | 808 |
| 449 | 20250107 | 123400 | 56957192750 | 46700 | 46700 | 46800 | 46650 | 1684 |
| 450 | 20250107 | 123300 | 56878525850 | 46700 | 46400 | 46700 | 46300 | 4492 |
| 451 | 20250107 | 123200 | 56669750950 | 46400 | 46300 | 46400 | 46300 | 1272 |
| 452 | 20250107 | 123100 | 56610796000 | 46300 | 46350 | 46350 | 46300 | 564 |
| 453 | 20250107 | 123000 | 56584682250 | 46350 | 46300 | 46350 | 46250 | 1485 |
| 454 | 20250107 | 122900 | 56515907300 | 46300 | 46400 | 46450 | 46250 | 2294 |
| 455 | 20250107 | 122800 | 56409625450 | 46350 | 46300 | 46450 | 46300 | 2026 |
| 456 | 20250107 | 122700 | 56315662500 | 46300 | 46450 | 46450 | 46250 | 1570 |
| 457 | 20250107 | 122600 | 56242915000 | 46400 | 46450 | 46450 | 46400 | 1336 |
| 458 | 20250107 | 122500 | 56180911550 | 46450 | 46400 | 46500 | 46300 | 5924 |
| 459 | 20250107 | 122400 | 55906271400 | 46400 | 46500 | 46600 | 46400 | 3139 |
| 460 | 20250107 | 122300 | 55760362450 | 46450 | 46450 | 46500 | 46300 | 6401 |
| 461 | 20250107 | 122200 | 55463347200 | 46400 | 46550 | 46600 | 46400 | 2631 |
| 462 | 20250107 | 122100 | 55341007200 | 46600 | 46550 | 46750 | 46500 | 2362 |
| 463 | 20250107 | 122000 | 55230872150 | 46550 | 46650 | 46650 | 46500 | 790 |
| 464 | 20250107 | 121900 | 55194107200 | 46650 | 46400 | 46700 | 46400 | 1552 |
| 465 | 20250107 | 121800 | 55122018000 | 46450 | 46450 | 46550 | 46350 | 2110 |
| 466 | 20250107 | 121700 | 55024078000 | 46400 | 46450 | 46550 | 46350 | 2152 |
| 467 | 20250107 | 121600 | 54924144850 | 46450 | 46650 | 46700 | 46450 | 8250 |
| 468 | 20250107 | 121500 | 54540080050 | 46700 | 46900 | 46900 | 46650 | 5976 |
| 469 | 20250107 | 121400 | 54260570100 | 46900 | 46850 | 46950 | 46850 | 1275 |
| 470 | 20250107 | 121300 | 54200795800 | 46850 | 46850 | 46900 | 46850 | 624 |
| 471 | 20250107 | 121200 | 54171559250 | 46850 | 46950 | 47000 | 46850 | 770 |
| 472 | 20250107 | 121100 | 54135444750 | 46950 | 47000 | 47000 | 46950 | 1177 |
| 473 | 20250107 | 121000 | 54080173900 | 46950 | 46950 | 47000 | 46950 | 736 |
| 474 | 20250107 | 120900 | 54045599350 | 46950 | 47050 | 47050 | 46900 | 2594 |
| 475 | 20250107 | 120800 | 53923694300 | 47100 | 47050 | 47100 | 47050 | 570 |
| 476 | 20250107 | 120700 | 53896858250 | 47100 | 46950 | 47100 | 46900 | 1207 |
| 477 | 20250107 | 120600 | 53840155700 | 46900 | 47000 | 47050 | 46900 | 2372 |
| 478 | 20250107 | 120500 | 53728678900 | 46950 | 47000 | 47100 | 46900 | 1660 |
| 479 | 20250107 | 120400 | 53650710250 | 47000 | 47000 | 47000 | 46900 | 3551 |
| 480 | 20250107 | 120300 | 53483907350 | 47000 | 47050 | 47100 | 47000 | 980 |
| 481 | 20250107 | 120200 | 53437795950 | 47050 | 47050 | 47100 | 47050 | 1609 |
| 482 | 20250107 | 120100 | 53362061150 | 47100 | 47000 | 47100 | 46950 | 1835 |
| 483 | 20250107 | 120000 | 53275832450 | 47050 | 47000 | 47100 | 47000 | 1115 |
| 484 | 20250107 | 115900 | 53223408800 | 47050 | 47050 | 47100 | 46950 | 2880 |
| 485 | 20250107 | 115800 | 53088020950 | 47100 | 47050 | 47100 | 47000 | 692 |
| 486 | 20250107 | 115700 | 53055462350 | 47050 | 47000 | 47100 | 47000 | 552 |
| 487 | 20250107 | 115600 | 53029500500 | 47050 | 46950 | 47050 | 46950 | 1400 |
| 488 | 20250107 | 115500 | 52963720350 | 46950 | 46950 | 47000 | 46900 | 1142 |
| 489 | 20250107 | 115400 | 52910077950 | 47000 | 46900 | 47000 | 46850 | 546 |
| 490 | 20250107 | 115300 | 52884458600 | 46900 | 46850 | 46950 | 46850 | 859 |
| 491 | 20250107 | 115200 | 52844182700 | 46850 | 46850 | 46900 | 46850 | 1226 |
| 492 | 20250107 | 115100 | 52786717650 | 46850 | 46950 | 46950 | 46850 | 1332 |
| 493 | 20250107 | 115000 | 52724247200 | 46950 | 47000 | 47050 | 46900 | 1699 |
| 494 | 20250107 | 114900 | 52644434800 | 47000 | 47050 | 47100 | 46950 | 1105 |
| 495 | 20250107 | 114800 | 52592497600 | 47050 | 47000 | 47100 | 46950 | 2378 |
| 496 | 20250107 | 114700 | 52480678150 | 47000 | 47100 | 47150 | 47000 | 994 |
| 497 | 20250107 | 114600 | 52433916800 | 47150 | 47000 | 47150 | 47000 | 1681 |
| 498 | 20250107 | 114500 | 52354852600 | 47000 | 47000 | 47050 | 46950 | 1607 |
| 499 | 20250107 | 114400 | 52279316750 | 46950 | 46800 | 47000 | 46800 | 1989 |
| 500 | 20250107 | 114300 | 52186067050 | 46800 | 46950 | 46950 | 46800 | 3950 |
| 501 | 20250107 | 114200 | 52000986600 | 46950 | 46850 | 46950 | 46850 | 1629 |
| 502 | 20250107 | 114100 | 51924607300 | 46850 | 46750 | 46900 | 46750 | 2883 |
| 503 | 20250107 | 114000 | 51789662000 | 46800 | 46900 | 46900 | 46750 | 3273 |
| 504 | 20250107 | 113900 | 51636410400 | 46850 | 46900 | 47050 | 46850 | 2576 |
| 505 | 20250107 | 113800 | 51515620550 | 46900 | 47000 | 47050 | 46750 | 10579 |
| 506 | 20250107 | 113700 | 51019361550 | 47000 | 47150 | 47200 | 47000 | 4422 |
| 507 | 20250107 | 113600 | 50811069400 | 47200 | 47300 | 47300 | 47150 | 2005 |
| 508 | 20250107 | 113500 | 50716370550 | 47300 | 47350 | 47400 | 47300 | 1732 |
| 509 | 20250107 | 113400 | 50634375450 | 47350 | 47450 | 47450 | 47350 | 3668 |
| 510 | 20250107 | 113300 | 50460575450 | 47450 | 47450 | 47500 | 47400 | 868 |
| 511 | 20250107 | 113200 | 50419378450 | 47400 | 47550 | 47600 | 47400 | 2026 |
| 512 | 20250107 | 113100 | 50323154450 | 47550 | 47700 | 47750 | 47500 | 4153 |
| 513 | 20250107 | 113000 | 50125441700 | 47750 | 47800 | 47850 | 47650 | 1797 |
| 514 | 20250107 | 112900 | 50039613650 | 47800 | 47800 | 47850 | 47750 | 1293 |
| 515 | 20250107 | 112800 | 49977824150 | 47800 | 47750 | 47850 | 47700 | 1634 |
| 516 | 20250107 | 112700 | 49899725300 | 47750 | 47750 | 47750 | 47650 | 1467 |
| 517 | 20250107 | 112600 | 49829734250 | 47700 | 47650 | 47750 | 47600 | 1213 |
| 518 | 20250107 | 112500 | 49771903450 | 47600 | 47600 | 47650 | 47550 | 673 |
| 519 | 20250107 | 112400 | 49739877050 | 47550 | 47550 | 47600 | 47500 | 752 |
| 520 | 20250107 | 112300 | 49704140700 | 47550 | 47700 | 47700 | 47550 | 2769 |
| 521 | 20250107 | 112200 | 49572270200 | 47750 | 47650 | 47750 | 47650 | 1457 |
| 522 | 20250107 | 112100 | 49502803050 | 47700 | 47800 | 47800 | 47600 | 3495 |
| 523 | 20250107 | 112000 | 49336071650 | 47750 | 47650 | 47800 | 47600 | 5358 |
| 524 | 20250107 | 111900 | 49080404200 | 47650 | 47400 | 47650 | 47400 | 2033 |
| 525 | 20250107 | 111800 | 48983890750 | 47400 | 47500 | 47500 | 47400 | 1149 |
| 526 | 20250107 | 111700 | 48929352650 | 47500 | 47600 | 47600 | 47450 | 657 |
| 527 | 20250107 | 111600 | 48898155100 | 47600 | 47600 | 47650 | 47450 | 2935 |
| 528 | 20250107 | 111500 | 48758631750 | 47600 | 47450 | 47700 | 47450 | 6456 |
| 529 | 20250107 | 111400 | 48451661550 | 47450 | 47300 | 47450 | 47250 | 1149 |
| 530 | 20250107 | 111300 | 48397191900 | 47400 | 47350 | 47450 | 47250 | 3070 |
| 531 | 20250107 | 111200 | 48251904050 | 47400 | 47250 | 47400 | 47250 | 3712 |
| 532 | 20250107 | 111100 | 48076229900 | 47250 | 47100 | 47350 | 47050 | 2052 |
| 533 | 20250107 | 111000 | 47979373950 | 47050 | 47200 | 47250 | 47050 | 6194 |
| 534 | 20250107 | 110900 | 47687523600 | 47250 | 47350 | 47350 | 47150 | 6322 |
| 535 | 20250107 | 110800 | 47388740400 | 47350 | 47350 | 47400 | 47300 | 4547 |
| 536 | 20250107 | 110700 | 47173415700 | 47350 | 47600 | 47600 | 47350 | 4719 |
| 537 | 20250107 | 110600 | 46949376750 | 47550 | 47650 | 47650 | 47550 | 2640 |
| 538 | 20250107 | 110500 | 46823740700 | 47650 | 47550 | 47650 | 47500 | 7104 |
| 539 | 20250107 | 110400 | 46485980600 | 47550 | 47650 | 47650 | 47500 | 8581 |
| 540 | 20250107 | 110300 | 46077870000 | 47650 | 47600 | 47650 | 47600 | 1553 |
| 541 | 20250107 | 110200 | 46003923200 | 47600 | 47800 | 47800 | 47600 | 12202 |
| 542 | 20250107 | 110100 | 45422236100 | 47800 | 47800 | 47900 | 47800 | 3128 |
| 543 | 20250107 | 110000 | 45272639100 | 47850 | 47850 | 48000 | 47800 | 3910 |
| 544 | 20250107 | 105900 | 45085370450 | 47850 | 47950 | 48000 | 47800 | 6051 |
| 545 | 20250107 | 105800 | 44795646050 | 47950 | 47900 | 48000 | 47850 | 2792 |
| 546 | 20250107 | 105700 | 44661762000 | 47900 | 47800 | 48050 | 47800 | 5597 |
| 547 | 20250107 | 105600 | 44393463400 | 47900 | 48100 | 48200 | 47800 | 10738 |
| 548 | 20250107 | 105500 | 43878371050 | 48100 | 48400 | 48400 | 48050 | 10975 |
| 549 | 20250107 | 105400 | 43348841200 | 48400 | 48550 | 48600 | 48400 | 8187 |
| 550 | 20250107 | 105300 | 42952334150 | 48600 | 48500 | 48600 | 48450 | 4758 |
| 551 | 20250107 | 105200 | 42721477400 | 48500 | 48850 | 48850 | 48500 | 13896 |
| 552 | 20250107 | 105100 | 42045088000 | 48800 | 48950 | 48950 | 48800 | 4478 |
| 553 | 20250107 | 105000 | 41826421800 | 48900 | 48850 | 48900 | 48800 | 15873 |
| 554 | 20250107 | 104900 | 41050584650 | 48900 | 48800 | 48900 | 48700 | 8716 |
| 555 | 20250107 | 104800 | 40624760400 | 48750 | 48550 | 48850 | 48550 | 19665 |
| 556 | 20250107 | 104700 | 39667036500 | 48550 | 48450 | 48550 | 48400 | 9295 |
| 557 | 20250107 | 104600 | 39216024400 | 48450 | 48600 | 48650 | 48400 | 13875 |
| 558 | 20250107 | 104500 | 38542736100 | 48550 | 48300 | 48600 | 48300 | 12210 |
| 559 | 20250107 | 104400 | 37951194850 | 48350 | 47900 | 48350 | 47900 | 39699 |
| 560 | 20250107 | 104300 | 36042775100 | 47900 | 47900 | 47950 | 47850 | 2875 |
| 561 | 20250107 | 104200 | 35905014700 | 47900 | 47900 | 47900 | 47850 | 4435 |
| 562 | 20250107 | 104100 | 35692649550 | 47850 | 47800 | 47900 | 47800 | 3361 |
| 563 | 20250107 | 104000 | 35531849500 | 47800 | 47750 | 47850 | 47750 | 2046 |
| 564 | 20250107 | 103900 | 35434045150 | 47750 | 47800 | 47850 | 47750 | 2991 |
| 565 | 20250107 | 103800 | 35291128050 | 47750 | 47850 | 47850 | 47750 | 2598 |
| 566 | 20250107 | 103700 | 35166954200 | 47800 | 47800 | 47850 | 47750 | 2889 |
| 567 | 20250107 | 103600 | 35028814600 | 47800 | 47850 | 47850 | 47800 | 1940 |
| 568 | 20250107 | 103500 | 34936049200 | 47800 | 47850 | 47900 | 47800 | 1872 |
| 569 | 20250107 | 103400 | 34846499000 | 47850 | 47800 | 47900 | 47800 | 5108 |
| 570 | 20250107 | 103300 | 34602057550 | 47800 | 47750 | 47800 | 47750 | 1879 |
| 571 | 20250107 | 103200 | 34512284000 | 47700 | 47850 | 47900 | 47700 | 9298 |
| 572 | 20250107 | 103100 | 34067931000 | 47850 | 47850 | 47900 | 47800 | 2220 |
| 573 | 20250107 | 103000 | 33961691750 | 47900 | 47900 | 47900 | 47800 | 4514 |
| 574 | 20250107 | 102900 | 33745626900 | 47950 | 47850 | 47950 | 47800 | 17529 |
| 575 | 20250107 | 102800 | 32906116300 | 47800 | 47850 | 47900 | 47800 | 4796 |
| 576 | 20250107 | 102700 | 32676676750 | 47850 | 47900 | 47950 | 47800 | 7205 |
| 577 | 20250107 | 102600 | 32331643550 | 47900 | 47750 | 47900 | 47700 | 12674 |
| 578 | 20250107 | 102500 | 31725882000 | 47800 | 47700 | 47850 | 47600 | 8663 |
| 579 | 20250107 | 102400 | 31312481550 | 47750 | 47650 | 47900 | 47650 | 13060 |
| 580 | 20250107 | 102300 | 30688397950 | 47650 | 47900 | 47900 | 47550 | 25828 |
| 581 | 20250107 | 102200 | 29455533400 | 47900 | 47450 | 47900 | 47400 | 24671 |
| 582 | 20250107 | 102100 | 28279073000 | 47450 | 47500 | 47500 | 47300 | 9067 |
| 583 | 20250107 | 102000 | 27849056950 | 47500 | 47500 | 47500 | 47300 | 14374 |
| 584 | 20250107 | 101900 | 27166928050 | 47500 | 47000 | 47500 | 46950 | 40187 |
| 585 | 20250107 | 101800 | 25270563250 | 46900 | 46950 | 46950 | 46900 | 2862 |
| 586 | 20250107 | 101700 | 25136203450 | 46950 | 46900 | 46950 | 46850 | 5435 |
| 587 | 20250107 | 101600 | 24881149350 | 46900 | 46900 | 47000 | 46850 | 5563 |
| 588 | 20250107 | 101500 | 24620088350 | 46900 | 46750 | 46900 | 46650 | 3493 |
| 589 | 20250107 | 101400 | 24456735300 | 46750 | 46650 | 46800 | 46600 | 1456 |
| 590 | 20250107 | 101300 | 24388708100 | 46700 | 46650 | 46750 | 46600 | 1371 |
| 591 | 20250107 | 101200 | 24324713750 | 46650 | 46650 | 46750 | 46600 | 2791 |
| 592 | 20250107 | 101100 | 24194451100 | 46600 | 46550 | 46650 | 46500 | 3031 |
| 593 | 20250107 | 101000 | 24053290800 | 46550 | 46500 | 46650 | 46450 | 2201 |
| 594 | 20250107 | 100900 | 23950807000 | 46500 | 46550 | 46600 | 46450 | 1035 |
| 595 | 20250107 | 100800 | 23902688200 | 46550 | 46650 | 46650 | 46550 | 945 |
| 596 | 20250107 | 100700 | 23858638900 | 46600 | 46500 | 46700 | 46450 | 1781 |
| 597 | 20250107 | 100600 | 23775776200 | 46500 | 46450 | 46550 | 46450 | 2642 |
| 598 | 20250107 | 100500 | 23652991150 | 46450 | 46700 | 46800 | 46450 | 7704 |
| 599 | 20250107 | 100400 | 23294077150 | 46800 | 46650 | 46900 | 46650 | 1006 |
| 600 | 20250107 | 100300 | 23247028050 | 46800 | 46650 | 46800 | 46650 | 2402 |
| 601 | 20250107 | 100200 | 23134863650 | 46650 | 46950 | 47000 | 46650 | 8990 |
| 602 | 20250107 | 100100 | 22714336100 | 46950 | 47000 | 47100 | 46900 | 4924 |
| 603 | 20250107 | 100000 | 22482827550 | 47100 | 46900 | 47100 | 46900 | 3619 |
| 604 | 20250107 | 095900 | 22312849200 | 47000 | 47100 | 47150 | 46850 | 6085 |
| 605 | 20250107 | 095800 | 22026541450 | 47100 | 47050 | 47150 | 47050 | 3943 |
| 606 | 20250107 | 095700 | 21840843800 | 47050 | 46950 | 47200 | 46900 | 8874 |
| 607 | 20250107 | 095600 | 21423254350 | 46950 | 46700 | 47000 | 46600 | 8061 |
| 608 | 20250107 | 095500 | 21046287200 | 46700 | 46950 | 47000 | 46700 | 10960 |
| 609 | 20250107 | 095400 | 20532578750 | 47000 | 47100 | 47150 | 46900 | 6705 |
| 610 | 20250107 | 095300 | 20217366250 | 47100 | 47100 | 47300 | 47000 | 10470 |
| 611 | 20250107 | 095200 | 19723721200 | 47100 | 46800 | 47250 | 46700 | 37307 |
| 612 | 20250107 | 095100 | 17969638950 | 46750 | 46400 | 46850 | 46400 | 29544 |
| 613 | 20250107 | 095000 | 16592501350 | 46450 | 46150 | 46500 | 46100 | 14016 |
| 614 | 20250107 | 094900 | 15943615750 | 46150 | 45850 | 46150 | 45850 | 9731 |
| 615 | 20250107 | 094800 | 15495966950 | 45900 | 45600 | 45900 | 45550 | 2316 |
| 616 | 20250107 | 094700 | 15389832900 | 45650 | 45800 | 45850 | 45600 | 8346 |
| 617 | 20250107 | 094600 | 15007514700 | 45800 | 45500 | 45850 | 45500 | 6513 |
| 618 | 20250107 | 094500 | 14709879700 | 45500 | 45500 | 45550 | 45500 | 981 |
| 619 | 20250107 | 094400 | 14665238450 | 45500 | 45400 | 45550 | 45400 | 1450 |
| 620 | 20250107 | 094300 | 14599294800 | 45400 | 45450 | 45500 | 45350 | 802 |
| 621 | 20250107 | 094200 | 14562866750 | 45450 | 45400 | 45500 | 45350 | 807 |
| 622 | 20250107 | 094100 | 14526202950 | 45450 | 45350 | 45500 | 45300 | 1588 |
| 623 | 20250107 | 094000 | 14454082850 | 45400 | 45300 | 45500 | 45300 | 2820 |
| 624 | 20250107 | 093900 | 14325945000 | 45300 | 45250 | 45400 | 45250 | 1463 |
| 625 | 20250107 | 093800 | 14259648250 | 45250 | 45400 | 45500 | 45200 | 1051 |
| 626 | 20250107 | 093700 | 14212043450 | 45400 | 45350 | 45500 | 45300 | 1429 |
| 627 | 20250107 | 093600 | 14147094350 | 45300 | 45450 | 45500 | 45200 | 2080 |
| 628 | 20250107 | 093500 | 14052837250 | 45450 | 45250 | 45450 | 45050 | 5204 |
| 629 | 20250107 | 093400 | 13817581100 | 45200 | 45250 | 45350 | 45150 | 864 |
| 630 | 20250107 | 093300 | 13778482500 | 45250 | 45400 | 45400 | 45150 | 6126 |
| 631 | 20250107 | 093200 | 13501068850 | 45400 | 45350 | 45450 | 45300 | 1683 |
| 632 | 20250107 | 093100 | 13424718200 | 45350 | 45550 | 45600 | 45350 | 5948 |
| 633 | 20250107 | 093000 | 13154106500 | 45500 | 45550 | 45550 | 45450 | 2007 |
| 634 | 20250107 | 092900 | 13062776150 | 45550 | 45500 | 45650 | 45400 | 6207 |
| 635 | 20250107 | 092800 | 12780101800 | 45500 | 45000 | 45550 | 45000 | 6542 |
| 636 | 20250107 | 092700 | 12483165700 | 45050 | 45150 | 45200 | 44950 | 3835 |
| 637 | 20250107 | 092600 | 12310213800 | 45150 | 45200 | 45300 | 45150 | 4388 |
| 638 | 20250107 | 092500 | 12111769650 | 45150 | 45200 | 45250 | 45150 | 3568 |
| 639 | 20250107 | 092400 | 11950509200 | 45200 | 44950 | 45300 | 44950 | 2189 |
| 640 | 20250107 | 092300 | 11851651350 | 44950 | 45200 | 45200 | 44900 | 4576 |
| 641 | 20250107 | 092200 | 11645549500 | 45200 | 45200 | 45300 | 45050 | 2076 |
| 642 | 20250107 | 092100 | 11551811400 | 45200 | 45100 | 45400 | 45000 | 7749 |
| 643 | 20250107 | 092000 | 11201437300 | 45050 | 44850 | 45300 | 44500 | 8479 |
| 644 | 20250107 | 091900 | 10821138100 | 44850 | 44600 | 44900 | 44500 | 6192 |
| 645 | 20250107 | 091800 | 10544846300 | 44600 | 44850 | 44850 | 44600 | 3295 |
| 646 | 20250107 | 091700 | 10397660900 | 44900 | 44700 | 45050 | 44650 | 5732 |
| 647 | 20250107 | 091600 | 10140473950 | 44700 | 44600 | 45050 | 44450 | 25337 |
| 648 | 20250107 | 091500 | 9010741650 | 44600 | 44900 | 44900 | 44550 | 7484 |
| 649 | 20250107 | 091400 | 8676446550 | 44750 | 44650 | 45050 | 44650 | 8627 |
| 650 | 20250107 | 091300 | 8289940500 | 44850 | 44950 | 45000 | 44500 | 18954 |
| 651 | 20250107 | 091200 | 7443169550 | 44950 | 45300 | 45500 | 44950 | 16326 |
| 652 | 20250107 | 091100 | 6705420600 | 45350 | 45600 | 45650 | 45200 | 7119 |
| 653 | 20250107 | 091000 | 6382470950 | 45500 | 45600 | 45800 | 45450 | 8802 |
| 654 | 20250107 | 090900 | 5981455100 | 45600 | 45850 | 46000 | 45500 | 12049 |
| 655 | 20250107 | 090800 | 5431488150 | 45950 | 46250 | 46250 | 45800 | 7514 |
| 656 | 20250107 | 090700 | 5085303250 | 46300 | 46350 | 46400 | 46150 | 11632 |
| 657 | 20250107 | 090600 | 4546740000 | 46350 | 45700 | 46500 | 45650 | 15046 |
| 658 | 20250107 | 090500 | 3851654200 | 45900 | 45750 | 45900 | 45600 | 6361 |
| 659 | 20250107 | 090400 | 3561084200 | 45750 | 45750 | 45950 | 45650 | 3918 |
| 660 | 20250107 | 090300 | 3381725900 | 45750 | 45900 | 45900 | 45600 | 9515 |
| 661 | 20250107 | 090200 | 2946693450 | 45900 | 45800 | 46050 | 45650 | 9817 |
| 662 | 20250107 | 090100 | 2495890650 | 45650 | 46100 | 46300 | 45600 | 21658 |
| 663 | 20250107 | 090000 | 1502090750 | 46200 | 46200 | 46350 | 45700 | 32343 |