36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 201100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 3080 |
| 3 | 20250107 | 201000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20250107 | 200900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20250107 | 200800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20250107 | 200700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20250107 | 200600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20250107 | 200500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20250107 | 200400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20250107 | 200300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20250107 | 200200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20250107 | 200100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20250107 | 200000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20250107 | 195900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20250107 | 195800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20250107 | 195700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20250107 | 195600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20250107 | 195500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20250107 | 195400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20250107 | 195300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20250107 | 195200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20250107 | 195100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20250107 | 195000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20250107 | 194900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20250107 | 194800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20250107 | 194700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20250107 | 194600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20250107 | 194500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20250107 | 194400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20250107 | 194300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20250107 | 194200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20250107 | 194100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 3080 |
| 33 | 20250107 | 194000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20250107 | 193900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20250107 | 193800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20250107 | 193700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20250107 | 193600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20250107 | 193500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20250107 | 193400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20250107 | 193300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20250107 | 193200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20250107 | 193100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20250107 | 193000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20250107 | 192900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20250107 | 192800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20250107 | 192700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20250107 | 192600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20250107 | 192500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20250107 | 192400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20250107 | 192300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20250107 | 192200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20250107 | 192100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20250107 | 192000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20250107 | 191900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20250107 | 191800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20250107 | 191700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20250107 | 191600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20250107 | 191500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20250107 | 191400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20250107 | 191300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20250107 | 191200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20250107 | 191100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 3080 |
| 63 | 20250107 | 191000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20250107 | 190900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20250107 | 190800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20250107 | 190700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20250107 | 190600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20250107 | 190500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20250107 | 190400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20250107 | 190300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20250107 | 190200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20250107 | 190100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20250107 | 190000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20250107 | 185900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20250107 | 185800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20250107 | 185700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20250107 | 185600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20250107 | 185500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20250107 | 185400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20250107 | 185300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20250107 | 185200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20250107 | 185100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20250107 | 185000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20250107 | 184900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20250107 | 184800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20250107 | 184700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20250107 | 184600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20250107 | 184500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20250107 | 184400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20250107 | 184300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20250107 | 184200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20250107 | 184100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 3080 |
| 93 | 20250107 | 184000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20250107 | 183900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20250107 | 183800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20250107 | 183700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20250107 | 183600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20250107 | 183500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20250107 | 183400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20250107 | 183300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20250107 | 183200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20250107 | 183100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20250107 | 183000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20250107 | 182900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20250107 | 182800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20250107 | 182700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20250107 | 182600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20250107 | 182500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20250107 | 182400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20250107 | 182300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20250107 | 182200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20250107 | 182100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20250107 | 182000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20250107 | 181900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20250107 | 181800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20250107 | 181700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20250107 | 181600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20250107 | 181500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20250107 | 181400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20250107 | 181300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20250107 | 181200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20250107 | 181100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 3080 |
| 123 | 20250107 | 181000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20250107 | 180900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20250107 | 180800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20250107 | 180700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20250107 | 180600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20250107 | 180500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20250107 | 180400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20250107 | 180300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20250107 | 180200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20250107 | 180100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20250107 | 180000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20250107 | 175900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20250107 | 175800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20250107 | 175700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20250107 | 175600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20250107 | 175500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20250107 | 175400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20250107 | 175300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20250107 | 175200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20250107 | 175100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20250107 | 175000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20250107 | 174900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20250107 | 174800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20250107 | 174700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20250107 | 174600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20250107 | 174500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20250107 | 174400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20250107 | 174300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20250107 | 174200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20250107 | 174100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 3080 |
| 153 | 20250107 | 174000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20250107 | 173900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20250107 | 173800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20250107 | 173700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20250107 | 173600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20250107 | 173500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20250107 | 173400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20250107 | 173300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20250107 | 173200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20250107 | 173100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20250107 | 173000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20250107 | 172900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20250107 | 172800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20250107 | 172700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20250107 | 172600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20250107 | 172500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20250107 | 172400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20250107 | 172300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20250107 | 172200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20250107 | 172100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20250107 | 172000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20250107 | 171900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20250107 | 171800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20250107 | 171700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20250107 | 171600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20250107 | 171500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20250107 | 171400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20250107 | 171300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20250107 | 171200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20250107 | 171100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 3080 |
| 183 | 20250107 | 171000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20250107 | 170900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20250107 | 170800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20250107 | 170700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20250107 | 170600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20250107 | 170500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20250107 | 170400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20250107 | 170300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20250107 | 170200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20250107 | 170100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20250107 | 170000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20250107 | 165900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20250107 | 165800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20250107 | 165700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20250107 | 165600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20250107 | 165500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20250107 | 165400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20250107 | 165300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20250107 | 165200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20250107 | 165100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20250107 | 165000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20250107 | 164900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20250107 | 164800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20250107 | 164700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20250107 | 164600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20250107 | 164500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20250107 | 164400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20250107 | 164300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20250107 | 164200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20250107 | 164100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 3080 |
| 213 | 20250107 | 164000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20250107 | 163900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20250107 | 163800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20250107 | 163700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20250107 | 163600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20250107 | 163500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20250107 | 163400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20250107 | 163300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20250107 | 163200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20250107 | 163100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20250107 | 163000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20250107 | 162900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20250107 | 162800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20250107 | 162700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20250107 | 162600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20250107 | 162500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20250107 | 162400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20250107 | 162300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20250107 | 162200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20250107 | 162100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20250107 | 162000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20250107 | 161900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20250107 | 161800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20250107 | 161700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20250107 | 161600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20250107 | 161500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20250107 | 161400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20250107 | 161300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20250107 | 161200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20250107 | 161100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 3080 |
| 243 | 20250107 | 161000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 244 | 20250107 | 160900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 245 | 20250107 | 160800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 246 | 20250107 | 160700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 247 | 20250107 | 160600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 248 | 20250107 | 160500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 249 | 20250107 | 160400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 250 | 20250107 | 160300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 251 | 20250107 | 160200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 252 | 20250107 | 160100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 253 | 20250107 | 160000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 254 | 20250107 | 155900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 255 | 20250107 | 155800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 256 | 20250107 | 155700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 257 | 20250107 | 155600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 258 | 20250107 | 155500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 259 | 20250107 | 155400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 260 | 20250107 | 155300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 261 | 20250107 | 155200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 262 | 20250107 | 155100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 263 | 20250107 | 155000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 264 | 20250107 | 154900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 265 | 20250107 | 154800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 266 | 20250107 | 154700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 267 | 20250107 | 154600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 268 | 20250107 | 154500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 269 | 20250107 | 154400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 270 | 20250107 | 154300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 271 | 20250107 | 154200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 272 | 20250107 | 154100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 3080 |
| 273 | 20250107 | 154000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 274 | 20250107 | 153900 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 275 | 20250107 | 153800 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 276 | 20250107 | 153700 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 277 | 20250107 | 153600 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 278 | 20250107 | 153500 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 279 | 20250107 | 153400 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 280 | 20250107 | 153300 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 281 | 20250107 | 153200 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 282 | 20250107 | 153100 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 283 | 20250107 | 153000 | 3491497800 | 27700 | 27700 | 27700 | 27700 | 3080 |
| 284 | 20250107 | 152900 | 3406181800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 285 | 20250107 | 152800 | 3406181800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 286 | 20250107 | 152700 | 3406181800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 287 | 20250107 | 152600 | 3406181800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 288 | 20250107 | 152500 | 3406181800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 289 | 20250107 | 152400 | 3406181800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 290 | 20250107 | 152300 | 3406181800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 291 | 20250107 | 152200 | 3406181800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 292 | 20250107 | 152100 | 3406181800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 293 | 20250107 | 152000 | 3406181800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 294 | 20250107 | 151900 | 3406181800 | 27700 | 27700 | 27700 | 27600 | 458 |
| 295 | 20250107 | 151800 | 3393519350 | 27700 | 27650 | 27700 | 27650 | 232 |
| 296 | 20250107 | 151700 | 3387101850 | 27700 | 27750 | 27750 | 27650 | 325 |
| 297 | 20250107 | 151600 | 3378098400 | 27700 | 27700 | 27700 | 27650 | 213 |
| 298 | 20250107 | 151500 | 3372201950 | 27700 | 27650 | 27700 | 27650 | 518 |
| 299 | 20250107 | 151400 | 3357860100 | 27750 | 27750 | 27750 | 27700 | 444 |
| 300 | 20250107 | 151300 | 3345557200 | 27750 | 27700 | 27750 | 27650 | 447 |
| 301 | 20250107 | 151200 | 3333170300 | 27750 | 27700 | 27750 | 27700 | 232 |
| 302 | 20250107 | 151100 | 3326739200 | 27800 | 27700 | 27800 | 27700 | 281 |
| 303 | 20250107 | 151000 | 3318939050 | 27750 | 27750 | 27800 | 27700 | 100 |
| 304 | 20250107 | 150900 | 3316163850 | 27750 | 27800 | 27800 | 27700 | 439 |
| 305 | 20250107 | 150800 | 3303982200 | 27800 | 27800 | 27800 | 27750 | 106 |
| 306 | 20250107 | 150700 | 3301036450 | 27800 | 27800 | 27800 | 27750 | 661 |
| 307 | 20250107 | 150600 | 3282689750 | 27800 | 27750 | 27800 | 27750 | 310 |
| 308 | 20250107 | 150500 | 3274080650 | 27800 | 27800 | 27850 | 27750 | 162 |
| 309 | 20250107 | 150400 | 3269576400 | 27800 | 27800 | 27850 | 27750 | 168 |
| 310 | 20250107 | 150300 | 3264906450 | 27800 | 27850 | 27850 | 27750 | 545 |
| 311 | 20250107 | 150200 | 3249752600 | 27850 | 27900 | 27900 | 27800 | 141 |
| 312 | 20250107 | 150100 | 3245823450 | 27900 | 27850 | 27900 | 27800 | 133 |
| 313 | 20250107 | 150000 | 3242120650 | 27850 | 27850 | 27850 | 27800 | 170 |
| 314 | 20250107 | 145900 | 3237387650 | 27800 | 27850 | 27850 | 27800 | 144 |
| 315 | 20250107 | 145800 | 3233379750 | 27850 | 27850 | 27950 | 27800 | 200 |
| 316 | 20250107 | 145700 | 3227809850 | 27800 | 27850 | 27850 | 27800 | 152 |
| 317 | 20250107 | 145600 | 3223580400 | 27800 | 27850 | 27850 | 27800 | 125 |
| 318 | 20250107 | 145500 | 3220100650 | 27800 | 27800 | 27850 | 27750 | 622 |
| 319 | 20250107 | 145400 | 3202806400 | 27700 | 27850 | 27850 | 27650 | 4317 |
| 320 | 20250107 | 145300 | 3083142050 | 27850 | 27850 | 27850 | 27800 | 162 |
| 321 | 20250107 | 145200 | 3078631350 | 27800 | 27850 | 27850 | 27800 | 116 |
| 322 | 20250107 | 145100 | 3075402350 | 27850 | 27850 | 27900 | 27800 | 301 |
| 323 | 20250107 | 145000 | 3067018900 | 27850 | 27850 | 27900 | 27850 | 299 |
| 324 | 20250107 | 144900 | 3058691000 | 27800 | 27850 | 27850 | 27800 | 175 |
| 325 | 20250107 | 144800 | 3053818700 | 27850 | 27850 | 27850 | 27800 | 127 |
| 326 | 20250107 | 144700 | 3050283450 | 27850 | 27850 | 27900 | 27800 | 176 |
| 327 | 20250107 | 144600 | 3045382350 | 27850 | 27850 | 27850 | 27800 | 241 |
| 328 | 20250107 | 144500 | 3038676950 | 27850 | 27900 | 27950 | 27800 | 1059 |
| 329 | 20250107 | 144400 | 3009195350 | 27900 | 27900 | 27900 | 27850 | 156 |
| 330 | 20250107 | 144300 | 3004844000 | 27900 | 27900 | 27900 | 27850 | 427 |
| 331 | 20250107 | 144200 | 2992947400 | 27850 | 27900 | 27900 | 27850 | 223 |
| 332 | 20250107 | 144100 | 2986729100 | 27900 | 27900 | 27900 | 27850 | 118 |
| 333 | 20250107 | 144000 | 2983437950 | 27900 | 27950 | 27950 | 27850 | 571 |
| 334 | 20250107 | 143900 | 2967508450 | 27950 | 27950 | 27950 | 27950 | 99 |
| 335 | 20250107 | 143800 | 2964741400 | 27950 | 27950 | 27950 | 27900 | 139 |
| 336 | 20250107 | 143700 | 2960856400 | 27950 | 27900 | 27950 | 27850 | 356 |
| 337 | 20250107 | 143600 | 2950923600 | 27850 | 27850 | 27950 | 27850 | 187 |
| 338 | 20250107 | 143500 | 2945702700 | 27850 | 27950 | 27950 | 27850 | 122 |
| 339 | 20250107 | 143400 | 2942295950 | 27950 | 27900 | 27950 | 27850 | 87 |
| 340 | 20250107 | 143300 | 2939867900 | 27900 | 27900 | 27900 | 27850 | 270 |
| 341 | 20250107 | 143200 | 2932339900 | 27850 | 27850 | 27900 | 27850 | 91 |
| 342 | 20250107 | 143100 | 2929801150 | 27900 | 27900 | 27900 | 27850 | 145 |
| 343 | 20250107 | 143000 | 2925755750 | 27850 | 27950 | 27950 | 27850 | 110 |
| 344 | 20250107 | 142900 | 2922683650 | 27850 | 27850 | 27950 | 27850 | 598 |
| 345 | 20250107 | 142800 | 2906023800 | 27850 | 27850 | 27850 | 27800 | 88 |
| 346 | 20250107 | 142700 | 2903573050 | 27850 | 27850 | 27850 | 27800 | 171 |
| 347 | 20250107 | 142600 | 2898812850 | 27850 | 27900 | 27950 | 27800 | 115 |
| 348 | 20250107 | 142500 | 2895608450 | 27900 | 27850 | 27950 | 27850 | 130 |
| 349 | 20250107 | 142400 | 2891983250 | 27850 | 27850 | 27850 | 27800 | 95 |
| 350 | 20250107 | 142300 | 2889337550 | 27850 | 27850 | 27850 | 27800 | 110 |
| 351 | 20250107 | 142200 | 2886274150 | 27850 | 27900 | 27900 | 27850 | 268 |
| 352 | 20250107 | 142100 | 2878804900 | 27900 | 27950 | 27950 | 27850 | 97 |
| 353 | 20250107 | 142000 | 2876095050 | 27950 | 27900 | 27950 | 27850 | 151 |
| 354 | 20250107 | 141900 | 2871880600 | 27850 | 27950 | 27950 | 27850 | 113 |
| 355 | 20250107 | 141800 | 2868726550 | 27900 | 27900 | 27950 | 27850 | 165 |
| 356 | 20250107 | 141700 | 2864122650 | 27900 | 27900 | 27950 | 27850 | 459 |
| 357 | 20250107 | 141600 | 2851334700 | 27900 | 27900 | 27900 | 27850 | 159 |
| 358 | 20250107 | 141500 | 2846900550 | 27900 | 27900 | 27900 | 27900 | 89 |
| 359 | 20250107 | 141400 | 2844417450 | 27900 | 27900 | 27900 | 27850 | 139 |
| 360 | 20250107 | 141300 | 2840539400 | 27900 | 27900 | 27950 | 27900 | 193 |
| 361 | 20250107 | 141200 | 2835154650 | 27900 | 27950 | 27950 | 27900 | 143 |
| 362 | 20250107 | 141100 | 2831161200 | 27950 | 27950 | 27950 | 27900 | 123 |
| 363 | 20250107 | 141000 | 2827723400 | 27950 | 27900 | 28000 | 27900 | 270 |
| 364 | 20250107 | 140900 | 2820182900 | 27900 | 27950 | 27950 | 27900 | 136 |
| 365 | 20250107 | 140800 | 2816385700 | 27900 | 27950 | 28000 | 27900 | 172 |
| 366 | 20250107 | 140700 | 2811579450 | 28000 | 28000 | 28000 | 27900 | 165 |
| 367 | 20250107 | 140600 | 2806964850 | 28000 | 28000 | 28000 | 27900 | 474 |
| 368 | 20250107 | 140500 | 2793732900 | 28000 | 27950 | 28000 | 27950 | 133 |
| 369 | 20250107 | 140400 | 2790015150 | 27950 | 27950 | 27950 | 27900 | 69 |
| 370 | 20250107 | 140300 | 2788086750 | 27950 | 27950 | 28000 | 27950 | 128 |
| 371 | 20250107 | 140200 | 2784509100 | 27950 | 27950 | 27950 | 27950 | 92 |
| 372 | 20250107 | 140100 | 2781937700 | 27900 | 27900 | 27950 | 27900 | 101 |
| 373 | 20250107 | 140000 | 2779114900 | 27950 | 27950 | 27950 | 27900 | 172 |
| 374 | 20250107 | 135900 | 2774309550 | 27950 | 27950 | 27950 | 27950 | 85 |
| 375 | 20250107 | 135800 | 2771933800 | 28050 | 28000 | 28050 | 27950 | 126 |
| 376 | 20250107 | 135700 | 2768403050 | 28000 | 27950 | 28000 | 27900 | 191 |
| 377 | 20250107 | 135600 | 2763066550 | 27950 | 27850 | 27950 | 27850 | 118 |
| 378 | 20250107 | 135500 | 2759770950 | 27850 | 27950 | 28000 | 27850 | 221 |
| 379 | 20250107 | 135400 | 2753596950 | 27950 | 27900 | 28000 | 27900 | 114 |
| 380 | 20250107 | 135300 | 2750412800 | 27850 | 27900 | 27900 | 27850 | 220 |
| 381 | 20250107 | 135200 | 2744275400 | 27900 | 27900 | 27900 | 27900 | 154 |
| 382 | 20250107 | 135100 | 2739978800 | 27900 | 27950 | 28000 | 27900 | 322 |
| 383 | 20250107 | 135000 | 2730977000 | 28000 | 27950 | 28050 | 27950 | 98 |
| 384 | 20250107 | 134900 | 2728230550 | 28050 | 28050 | 28050 | 27850 | 565 |
| 385 | 20250107 | 134800 | 2712437050 | 28050 | 28100 | 28100 | 28000 | 93 |
| 386 | 20250107 | 134700 | 2709825650 | 28050 | 28000 | 28100 | 27900 | 681 |
| 387 | 20250107 | 134600 | 2690764750 | 28000 | 28000 | 28000 | 27950 | 92 |
| 388 | 20250107 | 134500 | 2688189000 | 28000 | 28000 | 28000 | 27950 | 147 |
| 389 | 20250107 | 134400 | 2684073350 | 28000 | 28000 | 28050 | 27950 | 234 |
| 390 | 20250107 | 134300 | 2677519500 | 28050 | 27950 | 28050 | 27950 | 149 |
| 391 | 20250107 | 134200 | 2673346450 | 27950 | 28050 | 28050 | 27950 | 85 |
| 392 | 20250107 | 134100 | 2670964250 | 28050 | 28000 | 28050 | 27950 | 100 |
| 393 | 20250107 | 134000 | 2668163450 | 27950 | 27900 | 27950 | 27900 | 129 |
| 394 | 20250107 | 133900 | 2664558150 | 27950 | 28000 | 28050 | 27900 | 254 |
| 395 | 20250107 | 133800 | 2657447250 | 28000 | 28000 | 28050 | 27950 | 237 |
| 396 | 20250107 | 133700 | 2650809700 | 28000 | 28000 | 28050 | 27950 | 110 |
| 397 | 20250107 | 133600 | 2647730550 | 28000 | 28000 | 28000 | 27950 | 138 |
| 398 | 20250107 | 133500 | 2643866900 | 28000 | 27950 | 28000 | 27950 | 108 |
| 399 | 20250107 | 133400 | 2640844000 | 27950 | 28000 | 28000 | 27950 | 150 |
| 400 | 20250107 | 133300 | 2636645800 | 28000 | 28000 | 28000 | 27950 | 94 |
| 401 | 20250107 | 133200 | 2634013900 | 28000 | 28000 | 28000 | 27950 | 147 |
| 402 | 20250107 | 133100 | 2629898500 | 27950 | 28000 | 28000 | 27950 | 105 |
| 403 | 20250107 | 133000 | 2626958850 | 28000 | 28000 | 28050 | 27950 | 132 |
| 404 | 20250107 | 132900 | 2623259750 | 28000 | 28050 | 28050 | 27950 | 144 |
| 405 | 20250107 | 132800 | 2619224150 | 28050 | 28050 | 28100 | 28000 | 616 |
| 406 | 20250107 | 132700 | 2601948000 | 28100 | 28000 | 28100 | 28000 | 265 |
| 407 | 20250107 | 132600 | 2594508750 | 28000 | 28100 | 28100 | 28000 | 86 |
| 408 | 20250107 | 132500 | 2592093550 | 28050 | 28000 | 28100 | 28000 | 318 |
| 409 | 20250107 | 132400 | 2583171250 | 28000 | 28100 | 28100 | 28000 | 72 |
| 410 | 20250107 | 132300 | 2581149550 | 28000 | 28050 | 28100 | 27950 | 502 |
| 411 | 20250107 | 132200 | 2567067400 | 28050 | 28000 | 28050 | 28000 | 383 |
| 412 | 20250107 | 132100 | 2556328600 | 28000 | 28050 | 28050 | 27950 | 219 |
| 413 | 20250107 | 132000 | 2550190100 | 28000 | 28050 | 28050 | 28000 | 104 |
| 414 | 20250107 | 131900 | 2547274650 | 27950 | 28050 | 28050 | 27950 | 87 |
| 415 | 20250107 | 131800 | 2544836000 | 28000 | 27900 | 28000 | 27850 | 1163 |
| 416 | 20250107 | 131700 | 2512328800 | 27900 | 27850 | 27900 | 27850 | 28 |
| 417 | 20250107 | 131600 | 2511548950 | 27850 | 27900 | 27900 | 27850 | 6 |
| 418 | 20250107 | 131500 | 2511381600 | 27900 | 27800 | 27900 | 27800 | 742 |
| 419 | 20250107 | 131400 | 2490737750 | 27800 | 27800 | 27850 | 27800 | 40 |
| 420 | 20250107 | 131300 | 2489625450 | 27800 | 27800 | 27800 | 27800 | 75 |
| 421 | 20250107 | 131200 | 2487540450 | 27850 | 27850 | 27850 | 27800 | 135 |
| 422 | 20250107 | 131100 | 2483782200 | 27800 | 27800 | 27800 | 27800 | 39 |
| 423 | 20250107 | 131000 | 2482698000 | 27850 | 27850 | 27850 | 27800 | 27 |
| 424 | 20250107 | 130900 | 2481947100 | 27800 | 27850 | 27850 | 27800 | 32 |
| 425 | 20250107 | 130800 | 2481057450 | 27800 | 27800 | 27800 | 27750 | 78 |
| 426 | 20250107 | 130700 | 2478892300 | 27850 | 27750 | 27850 | 27750 | 95 |
| 427 | 20250107 | 130600 | 2476251450 | 27700 | 27750 | 27750 | 27700 | 229 |
| 428 | 20250107 | 130500 | 2469907150 | 27800 | 27800 | 27850 | 27800 | 52 |
| 429 | 20250107 | 130400 | 2468461500 | 27800 | 27750 | 27800 | 27750 | 78 |
| 430 | 20250107 | 130300 | 2466296950 | 27750 | 27750 | 27750 | 27750 | 6 |
| 431 | 20250107 | 130200 | 2466130450 | 27800 | 27750 | 27800 | 27750 | 54 |
| 432 | 20250107 | 130100 | 2464631900 | 27750 | 27750 | 27750 | 27700 | 212 |
| 433 | 20250107 | 130000 | 2458759200 | 27750 | 27700 | 27750 | 27700 | 364 |
| 434 | 20250107 | 125900 | 2448666350 | 27700 | 27700 | 27700 | 27650 | 251 |
| 435 | 20250107 | 125800 | 2441719100 | 27700 | 27700 | 27750 | 27650 | 52 |
| 436 | 20250107 | 125700 | 2440277900 | 27700 | 27750 | 27750 | 27700 | 556 |
| 437 | 20250107 | 125600 | 2424875400 | 27750 | 27750 | 27750 | 27700 | 344 |
| 438 | 20250107 | 125500 | 2415330850 | 27750 | 27800 | 27800 | 27750 | 64 |
| 439 | 20250107 | 125400 | 2413554800 | 27800 | 27700 | 27800 | 27700 | 134 |
| 440 | 20250107 | 125300 | 2409830700 | 27800 | 27800 | 27850 | 27800 | 216 |
| 441 | 20250107 | 125200 | 2403825850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 442 | 20250107 | 125100 | 2403825850 | 27800 | 27750 | 27800 | 27700 | 58 |
| 443 | 20250107 | 125000 | 2402216350 | 27750 | 27750 | 27800 | 27750 | 50 |
| 444 | 20250107 | 124900 | 2400828800 | 27800 | 27750 | 27800 | 27750 | 20 |
| 445 | 20250107 | 124800 | 2400273500 | 27750 | 27800 | 27800 | 27750 | 79 |
| 446 | 20250107 | 124700 | 2398081200 | 27750 | 27750 | 27800 | 27750 | 216 |
| 447 | 20250107 | 124600 | 2392086950 | 27750 | 27800 | 27800 | 27750 | 116 |
| 448 | 20250107 | 124500 | 2388867650 | 27800 | 27750 | 27800 | 27750 | 175 |
| 449 | 20250107 | 124400 | 2384010150 | 27800 | 27750 | 27800 | 27750 | 206 |
| 450 | 20250107 | 124300 | 2378287200 | 27800 | 27800 | 27800 | 27800 | 11 |
| 451 | 20250107 | 124200 | 2377981400 | 27750 | 27800 | 27800 | 27750 | 91 |
| 452 | 20250107 | 124100 | 2375451650 | 27800 | 27800 | 27800 | 27800 | 84 |
| 453 | 20250107 | 124000 | 2373116450 | 27800 | 27800 | 27800 | 27800 | 20 |
| 454 | 20250107 | 123900 | 2372560450 | 27800 | 27800 | 27800 | 27750 | 7 |
| 455 | 20250107 | 123800 | 2372365900 | 27750 | 27800 | 27800 | 27750 | 52 |
| 456 | 20250107 | 123700 | 2370920350 | 27800 | 27750 | 27800 | 27750 | 154 |
| 457 | 20250107 | 123600 | 2366645100 | 27700 | 27750 | 27750 | 27700 | 31 |
| 458 | 20250107 | 123500 | 2365786100 | 27700 | 27750 | 27750 | 27700 | 54 |
| 459 | 20250107 | 123400 | 2364290050 | 27750 | 27700 | 27750 | 27700 | 101 |
| 460 | 20250107 | 123300 | 2361490750 | 27650 | 27700 | 27750 | 27650 | 188 |
| 461 | 20250107 | 123200 | 2356284850 | 27750 | 27650 | 27750 | 27650 | 92 |
| 462 | 20250107 | 123100 | 2353735850 | 27650 | 27700 | 27700 | 27650 | 117 |
| 463 | 20250107 | 123000 | 2350499200 | 27750 | 27700 | 27750 | 27700 | 420 |
| 464 | 20250107 | 122900 | 2338865150 | 27700 | 27750 | 27750 | 27700 | 147 |
| 465 | 20250107 | 122800 | 2334789100 | 27700 | 27750 | 27750 | 27700 | 1132 |
| 466 | 20250107 | 122700 | 2303432250 | 27750 | 27750 | 27750 | 27750 | 4 |
| 467 | 20250107 | 122600 | 2303321250 | 27750 | 27750 | 27750 | 27750 | 45 |
| 468 | 20250107 | 122500 | 2302072500 | 27750 | 27750 | 27750 | 27750 | 95 |
| 469 | 20250107 | 122400 | 2299436250 | 27800 | 27750 | 27800 | 27750 | 364 |
| 470 | 20250107 | 122300 | 2289330650 | 27800 | 27800 | 27800 | 27750 | 815 |
| 471 | 20250107 | 122200 | 2266711300 | 27800 | 27800 | 27850 | 27750 | 120 |
| 472 | 20250107 | 122100 | 2263375300 | 27800 | 27800 | 27800 | 27750 | 301 |
| 473 | 20250107 | 122000 | 2255012950 | 27850 | 27800 | 27850 | 27750 | 238 |
| 474 | 20250107 | 121900 | 2248401950 | 27750 | 27800 | 27800 | 27750 | 733 |
| 475 | 20250107 | 121800 | 2228051200 | 27800 | 27750 | 27800 | 27750 | 108 |
| 476 | 20250107 | 121700 | 2225053900 | 27750 | 27800 | 27800 | 27750 | 294 |
| 477 | 20250107 | 121600 | 2216880750 | 27750 | 27750 | 27800 | 27750 | 40 |
| 478 | 20250107 | 121500 | 2215768950 | 27800 | 27800 | 27850 | 27800 | 87 |
| 479 | 20250107 | 121400 | 2213350250 | 27800 | 27800 | 27850 | 27800 | 45 |
| 480 | 20250107 | 121300 | 2212099000 | 27800 | 27800 | 27850 | 27800 | 46 |
| 481 | 20250107 | 121200 | 2210820150 | 27800 | 27850 | 27850 | 27800 | 91 |
| 482 | 20250107 | 121100 | 2208289950 | 27850 | 27800 | 27850 | 27800 | 69 |
| 483 | 20250107 | 121000 | 2206371700 | 27800 | 27800 | 27850 | 27800 | 138 |
| 484 | 20250107 | 120900 | 2202535000 | 27800 | 27800 | 27800 | 27800 | 21 |
| 485 | 20250107 | 120800 | 2201951200 | 27800 | 27800 | 27850 | 27800 | 125 |
| 486 | 20250107 | 120700 | 2198475900 | 27800 | 27750 | 27800 | 27750 | 341 |
| 487 | 20250107 | 120600 | 2188998550 | 27800 | 27800 | 27850 | 27800 | 330 |
| 488 | 20250107 | 120500 | 2179824300 | 27800 | 27800 | 27800 | 27800 | 69 |
| 489 | 20250107 | 120400 | 2177906100 | 27850 | 27850 | 27850 | 27850 | 38 |
| 490 | 20250107 | 120300 | 2176847800 | 27850 | 27800 | 27850 | 27800 | 46 |
| 491 | 20250107 | 120200 | 2175568650 | 27800 | 27800 | 27800 | 27800 | 40 |
| 492 | 20250107 | 120100 | 2174456650 | 27850 | 27800 | 27850 | 27800 | 42 |
| 493 | 20250107 | 120000 | 2173288700 | 27800 | 27800 | 27800 | 27800 | 290 |
| 494 | 20250107 | 115900 | 2165226700 | 27800 | 27800 | 27850 | 27800 | 35 |
| 495 | 20250107 | 115800 | 2164253400 | 27800 | 27800 | 27850 | 27800 | 52 |
| 496 | 20250107 | 115700 | 2162807750 | 27800 | 27800 | 27850 | 27800 | 335 |
| 497 | 20250107 | 115600 | 2153479100 | 27800 | 27850 | 27850 | 27800 | 218 |
| 498 | 20250107 | 115500 | 2147413650 | 27850 | 27850 | 27850 | 27850 | 5 |
| 499 | 20250107 | 115400 | 2147274400 | 27850 | 27750 | 27850 | 27750 | 15 |
| 500 | 20250107 | 115300 | 2146857550 | 27750 | 27800 | 27850 | 27750 | 372 |
| 501 | 20250107 | 115200 | 2136529200 | 27800 | 27800 | 27850 | 27800 | 1349 |
| 502 | 20250107 | 115100 | 2099026950 | 27850 | 27850 | 27850 | 27850 | 6 |
| 503 | 20250107 | 115000 | 2098859850 | 27850 | 27850 | 27850 | 27850 | 306 |
| 504 | 20250107 | 114900 | 2090337750 | 27850 | 27850 | 27900 | 27850 | 276 |
| 505 | 20250107 | 114800 | 2082650750 | 27850 | 27850 | 27850 | 27850 | 110 |
| 506 | 20250107 | 114700 | 2079587250 | 27850 | 27800 | 27900 | 27800 | 386 |
| 507 | 20250107 | 114600 | 2068838100 | 27800 | 27850 | 27850 | 27800 | 41 |
| 508 | 20250107 | 114500 | 2067698200 | 27850 | 27800 | 27850 | 27800 | 29 |
| 509 | 20250107 | 114400 | 2066891700 | 27800 | 27850 | 27850 | 27800 | 58 |
| 510 | 20250107 | 114300 | 2065279250 | 27850 | 27800 | 27850 | 27800 | 15 |
| 511 | 20250107 | 114200 | 2064862000 | 27800 | 27800 | 27850 | 27800 | 41 |
| 512 | 20250107 | 114100 | 2063722150 | 27850 | 27850 | 27850 | 27850 | 106 |
| 513 | 20250107 | 114000 | 2060770050 | 27850 | 27850 | 27850 | 27800 | 14 |
| 514 | 20250107 | 113900 | 2060380350 | 27850 | 27850 | 27900 | 27800 | 585 |
| 515 | 20250107 | 113800 | 2044088400 | 27850 | 27800 | 27900 | 27800 | 538 |
| 516 | 20250107 | 113700 | 2029098300 | 27800 | 27900 | 27900 | 27800 | 416 |
| 517 | 20250107 | 113600 | 2017532700 | 27850 | 27850 | 27850 | 27850 | 106 |
| 518 | 20250107 | 113500 | 2014580600 | 27850 | 27850 | 27850 | 27800 | 917 |
| 519 | 20250107 | 113400 | 1989052600 | 27800 | 27850 | 27850 | 27800 | 874 |
| 520 | 20250107 | 113300 | 1964713600 | 27900 | 27850 | 27900 | 27850 | 30 |
| 521 | 20250107 | 113200 | 1963878050 | 27850 | 27850 | 27850 | 27850 | 41 |
| 522 | 20250107 | 113100 | 1962736200 | 27900 | 27900 | 27900 | 27850 | 61 |
| 523 | 20250107 | 113000 | 1961037250 | 27900 | 27850 | 27900 | 27850 | 37 |
| 524 | 20250107 | 112900 | 1960006200 | 27850 | 27850 | 27850 | 27850 | 54 |
| 525 | 20250107 | 112800 | 1958502300 | 27900 | 27850 | 27900 | 27850 | 63 |
| 526 | 20250107 | 112700 | 1956747550 | 27850 | 27850 | 27850 | 27850 | 100 |
| 527 | 20250107 | 112600 | 1953962550 | 27850 | 27900 | 27900 | 27850 | 42 |
| 528 | 20250107 | 112500 | 1952791250 | 27900 | 27900 | 27900 | 27850 | 43 |
| 529 | 20250107 | 112400 | 1951593500 | 27850 | 27850 | 27850 | 27850 | 44 |
| 530 | 20250107 | 112300 | 1950368100 | 27850 | 27850 | 27900 | 27850 | 30 |
| 531 | 20250107 | 112200 | 1949532550 | 27850 | 27850 | 27850 | 27850 | 37 |
| 532 | 20250107 | 112100 | 1948502100 | 27850 | 27850 | 27900 | 27850 | 21 |
| 533 | 20250107 | 112000 | 1947917200 | 27850 | 27850 | 27850 | 27850 | 312 |
| 534 | 20250107 | 111900 | 1939228000 | 27900 | 27950 | 27950 | 27900 | 889 |
| 535 | 20250107 | 111800 | 1914405600 | 27950 | 27900 | 27950 | 27900 | 11 |
| 536 | 20250107 | 111700 | 1914098650 | 27900 | 27900 | 27900 | 27900 | 23 |
| 537 | 20250107 | 111600 | 1913456950 | 27900 | 27900 | 27950 | 27900 | 33 |
| 538 | 20250107 | 111500 | 1912536200 | 27900 | 27900 | 27900 | 27900 | 1 |
| 539 | 20250107 | 111400 | 1912508300 | 27900 | 27900 | 27900 | 27900 | 255 |
| 540 | 20250107 | 111300 | 1905393800 | 27850 | 27850 | 27850 | 27850 | 61 |
| 541 | 20250107 | 111200 | 1903694950 | 27900 | 27850 | 27900 | 27850 | 31 |
| 542 | 20250107 | 111100 | 1902831550 | 27850 | 27900 | 27900 | 27850 | 32 |
| 543 | 20250107 | 111000 | 1901940300 | 27900 | 27900 | 27900 | 27900 | 91 |
| 544 | 20250107 | 110900 | 1899401400 | 27950 | 27850 | 27950 | 27850 | 11 |
| 545 | 20250107 | 110800 | 1899094950 | 27850 | 27950 | 27950 | 27850 | 294 |
| 546 | 20250107 | 110700 | 1890895900 | 27950 | 27850 | 27950 | 27850 | 1115 |
| 547 | 20250107 | 110600 | 1859788850 | 27900 | 27850 | 27900 | 27850 | 62 |
| 548 | 20250107 | 110500 | 1858062100 | 27900 | 27900 | 27900 | 27850 | 487 |
| 549 | 20250107 | 110400 | 1844483400 | 27950 | 27950 | 27950 | 27900 | 87 |
| 550 | 20250107 | 110300 | 1842055550 | 27950 | 27950 | 27950 | 27950 | 10 |
| 551 | 20250107 | 110200 | 1841776050 | 27950 | 28000 | 28000 | 27950 | 16 |
| 552 | 20250107 | 110100 | 1841328800 | 28000 | 28000 | 28000 | 27950 | 30 |
| 553 | 20250107 | 110000 | 1840488850 | 28000 | 27950 | 28000 | 27950 | 54 |
| 554 | 20250107 | 105900 | 1838976900 | 28000 | 28050 | 28050 | 27950 | 597 |
| 555 | 20250107 | 105800 | 1822264850 | 28050 | 28050 | 28050 | 28050 | 7 |
| 556 | 20250107 | 105700 | 1822068500 | 28050 | 28050 | 28050 | 28000 | 25 |
| 557 | 20250107 | 105600 | 1821368050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 558 | 20250107 | 105500 | 1821368050 | 28050 | 28000 | 28050 | 28000 | 14 |
| 559 | 20250107 | 105400 | 1820975900 | 28000 | 28000 | 28000 | 28000 | 29 |
| 560 | 20250107 | 105300 | 1820163900 | 28000 | 28000 | 28050 | 28000 | 656 |
| 561 | 20250107 | 105200 | 1801795850 | 28000 | 28000 | 28000 | 28000 | 1 |
| 562 | 20250107 | 105100 | 1801767850 | 28000 | 28000 | 28000 | 28000 | 10 |
| 563 | 20250107 | 105000 | 1801487850 | 27950 | 27900 | 27950 | 27900 | 300 |
| 564 | 20250107 | 104900 | 1793105450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 565 | 20250107 | 104800 | 1793105450 | 27950 | 27900 | 27950 | 27900 | 133 |
| 566 | 20250107 | 104700 | 1789392100 | 27900 | 27900 | 27900 | 27850 | 75 |
| 567 | 20250107 | 104600 | 1787302200 | 27900 | 27900 | 27900 | 27900 | 75 |
| 568 | 20250107 | 104500 | 1785209700 | 27850 | 27900 | 27900 | 27800 | 217 |
| 569 | 20250107 | 104400 | 1779159700 | 27800 | 27850 | 27900 | 27800 | 5222 |
| 570 | 20250107 | 104300 | 1633876400 | 27900 | 27850 | 27900 | 27850 | 75 |
| 571 | 20250107 | 104200 | 1631787500 | 27850 | 27850 | 27850 | 27850 | 52 |
| 572 | 20250107 | 104100 | 1630339300 | 27900 | 27900 | 27900 | 27900 | 59 |
| 573 | 20250107 | 104000 | 1628693200 | 27950 | 27950 | 27950 | 27950 | 2 |
| 574 | 20250107 | 103900 | 1628637300 | 27950 | 27900 | 27950 | 27900 | 129 |
| 575 | 20250107 | 103800 | 1625038100 | 27900 | 27900 | 27900 | 27900 | 2 |
| 576 | 20250107 | 103700 | 1624982300 | 27900 | 27850 | 27900 | 27800 | 518 |
| 577 | 20250107 | 103600 | 1610541950 | 27850 | 27800 | 27850 | 27800 | 37 |
| 578 | 20250107 | 103500 | 1609513200 | 27850 | 27900 | 27900 | 27850 | 57 |
| 579 | 20250107 | 103400 | 1607925650 | 27900 | 27800 | 27900 | 27800 | 217 |
| 580 | 20250107 | 103300 | 1601883150 | 27850 | 27900 | 27900 | 27850 | 212 |
| 581 | 20250107 | 103200 | 1595978650 | 27850 | 27850 | 27850 | 27850 | 123 |
| 582 | 20250107 | 103100 | 1592553100 | 27900 | 27850 | 27900 | 27850 | 118 |
| 583 | 20250107 | 103000 | 1589261700 | 27900 | 27900 | 27900 | 27900 | 394 |
| 584 | 20250107 | 102900 | 1578269100 | 27950 | 27950 | 27950 | 27900 | 62 |
| 585 | 20250107 | 102800 | 1576538950 | 27950 | 27950 | 27950 | 27950 | 2 |
| 586 | 20250107 | 102700 | 1576483050 | 27950 | 27900 | 27950 | 27900 | 98 |
| 587 | 20250107 | 102600 | 1573748350 | 27950 | 27950 | 27950 | 27950 | 5 |
| 588 | 20250107 | 102500 | 1573608600 | 27850 | 27900 | 27900 | 27850 | 234 |
| 589 | 20250107 | 102400 | 1567091350 | 27950 | 27900 | 27950 | 27900 | 647 |
| 590 | 20250107 | 102300 | 1549038750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 591 | 20250107 | 102200 | 1549038750 | 27900 | 27800 | 27900 | 27800 | 68 |
| 592 | 20250107 | 102100 | 1547144200 | 27800 | 27800 | 27850 | 27800 | 121 |
| 593 | 20250107 | 102000 | 1543779750 | 27900 | 27900 | 27900 | 27800 | 229 |
| 594 | 20250107 | 101900 | 1537390950 | 27900 | 27750 | 27900 | 27750 | 363 |
| 595 | 20250107 | 101800 | 1527284950 | 27750 | 27750 | 27750 | 27750 | 110 |
| 596 | 20250107 | 101700 | 1524232450 | 27800 | 27800 | 27800 | 27800 | 237 |
| 597 | 20250107 | 101600 | 1517643850 | 27800 | 27750 | 27800 | 27750 | 55 |
| 598 | 20250107 | 101500 | 1516117100 | 27800 | 27850 | 27850 | 27800 | 232 |
| 599 | 20250107 | 101400 | 1509667250 | 27850 | 27800 | 27850 | 27750 | 91 |
| 600 | 20250107 | 101300 | 1507136750 | 27850 | 27850 | 27850 | 27800 | 74 |
| 601 | 20250107 | 101200 | 1505079050 | 27900 | 27900 | 28000 | 27900 | 112 |
| 602 | 20250107 | 101100 | 1501953250 | 27900 | 27800 | 27900 | 27800 | 320 |
| 603 | 20250107 | 101000 | 1493043100 | 27850 | 28000 | 28000 | 27850 | 26 |
| 604 | 20250107 | 100900 | 1492318850 | 28000 | 27800 | 28000 | 27750 | 1044 |
| 605 | 20250107 | 100800 | 1463233200 | 27850 | 27800 | 27850 | 27800 | 111 |
| 606 | 20250107 | 100700 | 1460147300 | 27800 | 27800 | 27850 | 27800 | 189 |
| 607 | 20250107 | 100600 | 1454893050 | 27800 | 27850 | 27850 | 27800 | 906 |
| 608 | 20250107 | 100500 | 1429697150 | 27850 | 27950 | 27950 | 27850 | 1864 |
| 609 | 20250107 | 100400 | 1377654050 | 27950 | 27950 | 28000 | 27950 | 150 |
| 610 | 20250107 | 100300 | 1373458000 | 27950 | 27950 | 28000 | 27950 | 37 |
| 611 | 20250107 | 100200 | 1372423800 | 27950 | 28050 | 28050 | 27950 | 520 |
| 612 | 20250107 | 100100 | 1357866500 | 28050 | 27950 | 28050 | 27950 | 110 |
| 613 | 20250107 | 100000 | 1354787200 | 27950 | 27950 | 28000 | 27950 | 210 |
| 614 | 20250107 | 095900 | 1348908400 | 28000 | 28050 | 28050 | 28000 | 1037 |
| 615 | 20250107 | 095800 | 1319871350 | 28050 | 28100 | 28100 | 28050 | 38 |
| 616 | 20250107 | 095700 | 1318805350 | 28000 | 27900 | 28050 | 27900 | 159 |
| 617 | 20250107 | 095600 | 1314348250 | 28000 | 27900 | 28000 | 27900 | 957 |
| 618 | 20250107 | 095500 | 1287565700 | 27900 | 28000 | 28000 | 27900 | 2307 |
| 619 | 20250107 | 095400 | 1223045200 | 28000 | 27950 | 28000 | 27900 | 113 |
| 620 | 20250107 | 095300 | 1219887000 | 27950 | 27900 | 27950 | 27900 | 934 |
| 621 | 20250107 | 095200 | 1193810900 | 27900 | 27800 | 27900 | 27800 | 89 |
| 622 | 20250107 | 095100 | 1191332400 | 27800 | 27750 | 27800 | 27700 | 354 |
| 623 | 20250107 | 095000 | 1181495200 | 27750 | 27700 | 27800 | 27700 | 76 |
| 624 | 20250107 | 094900 | 1179388500 | 27800 | 27800 | 27800 | 27750 | 879 |
| 625 | 20250107 | 094800 | 1154958600 | 27800 | 27800 | 27800 | 27800 | 215 |
| 626 | 20250107 | 094700 | 1148981600 | 27750 | 27800 | 27950 | 27750 | 1273 |
| 627 | 20250107 | 094600 | 1113563150 | 27850 | 27800 | 27850 | 27750 | 534 |
| 628 | 20250107 | 094500 | 1098726650 | 27800 | 27800 | 27800 | 27750 | 66 |
| 629 | 20250107 | 094400 | 1096891900 | 27800 | 27750 | 27850 | 27750 | 147 |
| 630 | 20250107 | 094300 | 1092809700 | 27750 | 27750 | 27800 | 27750 | 161 |
| 631 | 20250107 | 094200 | 1088340950 | 27850 | 27750 | 27850 | 27700 | 113 |
| 632 | 20250107 | 094100 | 1085206550 | 27750 | 27850 | 27850 | 27700 | 34 |
| 633 | 20250107 | 094000 | 1084262750 | 27850 | 27600 | 27850 | 27600 | 203 |
| 634 | 20250107 | 093900 | 1078647450 | 27600 | 27550 | 27650 | 27550 | 1980 |
| 635 | 20250107 | 093800 | 1024054300 | 27600 | 27650 | 27650 | 27600 | 304 |
| 636 | 20250107 | 093700 | 1015663400 | 27650 | 27650 | 27700 | 27600 | 3217 |
| 637 | 20250107 | 093600 | 926786250 | 27650 | 27700 | 27700 | 27650 | 485 |
| 638 | 20250107 | 093500 | 913352300 | 27700 | 27650 | 27800 | 27650 | 632 |
| 639 | 20250107 | 093400 | 895849750 | 27700 | 27700 | 27700 | 27650 | 89 |
| 640 | 20250107 | 093300 | 893388600 | 27700 | 27800 | 27800 | 27700 | 248 |
| 641 | 20250107 | 093200 | 886518500 | 27750 | 27700 | 27800 | 27650 | 1045 |
| 642 | 20250107 | 093100 | 857545350 | 27700 | 27850 | 27850 | 27700 | 97 |
| 643 | 20250107 | 093000 | 854857800 | 27700 | 27700 | 27800 | 27650 | 786 |
| 644 | 20250107 | 092900 | 833056850 | 27700 | 27700 | 27700 | 27700 | 10 |
| 645 | 20250107 | 092800 | 832779850 | 27650 | 27650 | 27750 | 27650 | 1057 |
| 646 | 20250107 | 092700 | 803501100 | 27650 | 27700 | 27750 | 27600 | 170 |
| 647 | 20250107 | 092600 | 798796950 | 27650 | 27700 | 27800 | 27650 | 1153 |
| 648 | 20250107 | 092500 | 766868600 | 27700 | 27800 | 27800 | 27700 | 138 |
| 649 | 20250107 | 092400 | 763038800 | 27800 | 27650 | 27800 | 27650 | 362 |
| 650 | 20250107 | 092300 | 753010750 | 27650 | 27750 | 27850 | 27650 | 1230 |
| 651 | 20250107 | 092200 | 718944350 | 27700 | 27750 | 27750 | 27700 | 10 |
| 652 | 20250107 | 092100 | 718666950 | 27750 | 27750 | 27750 | 27750 | 151 |
| 653 | 20250107 | 092000 | 714476700 | 27700 | 27700 | 27850 | 27700 | 1311 |
| 654 | 20250107 | 091900 | 678120350 | 27700 | 27650 | 27850 | 27650 | 623 |
| 655 | 20250107 | 091800 | 660836200 | 27650 | 27800 | 27850 | 27600 | 2444 |
| 656 | 20250107 | 091700 | 593127950 | 27800 | 27800 | 27850 | 27750 | 235 |
| 657 | 20250107 | 091600 | 586596700 | 27750 | 27800 | 27850 | 27650 | 1878 |
| 658 | 20250107 | 091500 | 534521750 | 27800 | 27900 | 27900 | 27800 | 3299 |
| 659 | 20250107 | 091400 | 442596950 | 28000 | 28000 | 28000 | 27900 | 190 |
| 660 | 20250107 | 091300 | 437291350 | 28000 | 28050 | 28050 | 27900 | 1937 |
| 661 | 20250107 | 091200 | 383107850 | 28050 | 28100 | 28100 | 28000 | 472 |
| 662 | 20250107 | 091100 | 369882400 | 28050 | 28050 | 28050 | 28000 | 453 |
| 663 | 20250107 | 091000 | 357179650 | 28100 | 28100 | 28100 | 28000 | 313 |
| 664 | 20250107 | 090900 | 348397100 | 28100 | 28100 | 28100 | 28000 | 537 |
| 665 | 20250107 | 090800 | 333337150 | 28150 | 28100 | 28150 | 28000 | 2457 |
| 666 | 20250107 | 090700 | 264304050 | 28100 | 28200 | 28200 | 28050 | 1648 |
| 667 | 20250107 | 090600 | 217939550 | 28200 | 28200 | 28300 | 28200 | 1495 |
| 668 | 20250107 | 090500 | 175760850 | 28200 | 28200 | 28250 | 28200 | 250 |
| 669 | 20250107 | 090400 | 168705750 | 28200 | 28250 | 28400 | 28200 | 292 |
| 670 | 20250107 | 090300 | 160456400 | 28200 | 28150 | 28250 | 28150 | 546 |
| 671 | 20250107 | 090200 | 145061150 | 28250 | 28450 | 28450 | 28200 | 3101 |
| 672 | 20250107 | 090100 | 57380100 | 28450 | 28400 | 28450 | 28300 | 1265 |
| 673 | 20250107 | 090000 | 21469850 | 28450 | 28400 | 28450 | 28300 | 757 |