31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 185200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 2518 |
| 3 | 20250124 | 185100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20250124 | 185000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20250124 | 184900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20250124 | 184800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20250124 | 184700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20250124 | 184600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20250124 | 184500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20250124 | 184400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20250124 | 184300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20250124 | 184200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20250124 | 184100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20250124 | 184000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20250124 | 183900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20250124 | 183800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20250124 | 183700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20250124 | 183600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20250124 | 183500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20250124 | 183400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20250124 | 183300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20250124 | 183200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20250124 | 183100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20250124 | 183000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20250124 | 182900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20250124 | 182800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20250124 | 182700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20250124 | 182600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20250124 | 182500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20250124 | 182400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20250124 | 182300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20250124 | 182200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 2518 |
| 33 | 20250124 | 182100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20250124 | 182000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20250124 | 181900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20250124 | 181800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20250124 | 181700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20250124 | 181600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20250124 | 181500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20250124 | 181400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20250124 | 181300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20250124 | 181200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20250124 | 181100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20250124 | 181000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20250124 | 180900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20250124 | 180800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20250124 | 180700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20250124 | 180600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20250124 | 180500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20250124 | 180400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20250124 | 180300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20250124 | 180200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20250124 | 180100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20250124 | 180000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20250124 | 175900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20250124 | 175800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20250124 | 175700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20250124 | 175600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20250124 | 175500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20250124 | 175400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20250124 | 175300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20250124 | 175200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 2518 |
| 63 | 20250124 | 175100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20250124 | 175000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20250124 | 174900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20250124 | 174800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20250124 | 174700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20250124 | 174600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20250124 | 174500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20250124 | 174400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20250124 | 174300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20250124 | 174200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20250124 | 174100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20250124 | 174000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20250124 | 173900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20250124 | 173800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20250124 | 173700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20250124 | 173600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20250124 | 173500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20250124 | 173400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20250124 | 173300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20250124 | 173200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20250124 | 173100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20250124 | 173000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20250124 | 172900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20250124 | 172800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20250124 | 172700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20250124 | 172600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20250124 | 172500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20250124 | 172400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20250124 | 172300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20250124 | 172200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 2518 |
| 93 | 20250124 | 172100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20250124 | 172000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20250124 | 171900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20250124 | 171800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20250124 | 171700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20250124 | 171600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20250124 | 171500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20250124 | 171400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20250124 | 171300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20250124 | 171200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20250124 | 171100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20250124 | 171000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20250124 | 170900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20250124 | 170800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20250124 | 170700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20250124 | 170600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20250124 | 170500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20250124 | 170400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20250124 | 170300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20250124 | 170200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20250124 | 170100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20250124 | 170000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20250124 | 165900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20250124 | 165800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20250124 | 165700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20250124 | 165600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20250124 | 165500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20250124 | 165400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20250124 | 165300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20250124 | 165200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 2518 |
| 123 | 20250124 | 165100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20250124 | 165000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20250124 | 164900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20250124 | 164800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20250124 | 164700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20250124 | 164600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20250124 | 164500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20250124 | 164400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20250124 | 164300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20250124 | 164200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20250124 | 164100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20250124 | 164000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20250124 | 163900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20250124 | 163800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20250124 | 163700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20250124 | 163600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20250124 | 163500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20250124 | 163400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20250124 | 163300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20250124 | 163200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20250124 | 163100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20250124 | 163000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20250124 | 162900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20250124 | 162800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20250124 | 162700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20250124 | 162600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20250124 | 162500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20250124 | 162400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20250124 | 162300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20250124 | 162200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 2518 |
| 153 | 20250124 | 162100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20250124 | 162000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20250124 | 161900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20250124 | 161800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20250124 | 161700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20250124 | 161600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20250124 | 161500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20250124 | 161400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20250124 | 161300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20250124 | 161200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20250124 | 161100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20250124 | 161000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20250124 | 160900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20250124 | 160800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20250124 | 160700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20250124 | 160600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20250124 | 160500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20250124 | 160400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20250124 | 160300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20250124 | 160200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20250124 | 160100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20250124 | 160000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20250124 | 155900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20250124 | 155800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20250124 | 155700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20250124 | 155600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20250124 | 155500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20250124 | 155400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20250124 | 155300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20250124 | 155200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 2518 |
| 183 | 20250124 | 155100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20250124 | 155000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20250124 | 154900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20250124 | 154800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20250124 | 154700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20250124 | 154600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20250124 | 154500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20250124 | 154400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20250124 | 154300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20250124 | 154200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20250124 | 154100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20250124 | 154000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20250124 | 153900 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20250124 | 153800 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20250124 | 153700 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20250124 | 153600 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20250124 | 153500 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20250124 | 153400 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20250124 | 153300 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20250124 | 153200 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20250124 | 153100 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20250124 | 153000 | 2359801900 | 27700 | 27700 | 27700 | 27700 | 2518 |
| 205 | 20250124 | 152900 | 2290053300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20250124 | 152800 | 2290053300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20250124 | 152700 | 2290053300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20250124 | 152600 | 2290053300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20250124 | 152500 | 2290053300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20250124 | 152400 | 2290053300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20250124 | 152300 | 2290053300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20250124 | 152200 | 2290053300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 213 | 20250124 | 152100 | 2290053300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20250124 | 152000 | 2290053300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20250124 | 151900 | 2290053300 | 27700 | 27750 | 27750 | 27700 | 550 |
| 216 | 20250124 | 151800 | 2274794300 | 27750 | 27750 | 27800 | 27750 | 126 |
| 217 | 20250124 | 151700 | 2271294150 | 27800 | 27750 | 27800 | 27750 | 174 |
| 218 | 20250124 | 151600 | 2266463650 | 27800 | 27800 | 27800 | 27800 | 1 |
| 219 | 20250124 | 151500 | 2266435850 | 27800 | 27700 | 27800 | 27700 | 684 |
| 220 | 20250124 | 151400 | 2247451650 | 27750 | 27750 | 27750 | 27700 | 98 |
| 221 | 20250124 | 151300 | 2244732200 | 27700 | 27700 | 27750 | 27700 | 12 |
| 222 | 20250124 | 151200 | 2244399750 | 27750 | 27750 | 27750 | 27700 | 139 |
| 223 | 20250124 | 151100 | 2240545450 | 27700 | 27750 | 27750 | 27700 | 19 |
| 224 | 20250124 | 151000 | 2240018250 | 27750 | 27700 | 27750 | 27700 | 34 |
| 225 | 20250124 | 150900 | 2239075950 | 27750 | 27750 | 27750 | 27700 | 35 |
| 226 | 20250124 | 150800 | 2238104800 | 27700 | 27750 | 27750 | 27700 | 5 |
| 227 | 20250124 | 150700 | 2237966100 | 27750 | 27750 | 27750 | 27750 | 3 |
| 228 | 20250124 | 150600 | 2237882850 | 27700 | 27750 | 27750 | 27700 | 137 |
| 229 | 20250124 | 150500 | 2234083300 | 27700 | 27700 | 27700 | 27700 | 6 |
| 230 | 20250124 | 150400 | 2233917100 | 27750 | 27750 | 27750 | 27700 | 105 |
| 231 | 20250124 | 150300 | 2231003450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20250124 | 150200 | 2231003450 | 27700 | 27700 | 27700 | 27700 | 21 |
| 233 | 20250124 | 150100 | 2230421750 | 27750 | 27750 | 27750 | 27750 | 5 |
| 234 | 20250124 | 150000 | 2230283000 | 27650 | 27650 | 27700 | 27650 | 244 |
| 235 | 20250124 | 145900 | 2223536300 | 27650 | 27650 | 27650 | 27650 | 3 |
| 236 | 20250124 | 145800 | 2223453350 | 27700 | 27700 | 27750 | 27650 | 225 |
| 237 | 20250124 | 145700 | 2217224750 | 27700 | 27700 | 27700 | 27700 | 174 |
| 238 | 20250124 | 145600 | 2212404950 | 27750 | 27700 | 27750 | 27700 | 275 |
| 239 | 20250124 | 145500 | 2204787400 | 27700 | 27700 | 27700 | 27700 | 175 |
| 240 | 20250124 | 145400 | 2199939900 | 27700 | 27700 | 27700 | 27700 | 88 |
| 241 | 20250124 | 145300 | 2197502300 | 27700 | 27750 | 27750 | 27700 | 209 |
| 242 | 20250124 | 145200 | 2191711250 | 27750 | 27750 | 27750 | 27750 | 124 |
| 243 | 20250124 | 145100 | 2188270250 | 27750 | 27700 | 27750 | 27700 | 236 |
| 244 | 20250124 | 145000 | 2181722250 | 27700 | 27700 | 27750 | 27700 | 176 |
| 245 | 20250124 | 144900 | 2176846950 | 27700 | 27700 | 27750 | 27700 | 207 |
| 246 | 20250124 | 144800 | 2171111400 | 27700 | 27700 | 27700 | 27700 | 126 |
| 247 | 20250124 | 144700 | 2167621200 | 27700 | 27750 | 27750 | 27700 | 175 |
| 248 | 20250124 | 144600 | 2162773650 | 27750 | 27700 | 27750 | 27700 | 178 |
| 249 | 20250124 | 144500 | 2157842900 | 27750 | 27700 | 27750 | 27700 | 550 |
| 250 | 20250124 | 144400 | 2142589050 | 27700 | 27700 | 27750 | 27700 | 235 |
| 251 | 20250124 | 144300 | 2136079500 | 27700 | 27700 | 27700 | 27700 | 125 |
| 252 | 20250124 | 144200 | 2132617000 | 27700 | 27750 | 27750 | 27700 | 194 |
| 253 | 20250124 | 144100 | 2127240000 | 27700 | 27750 | 27750 | 27700 | 390 |
| 254 | 20250124 | 144000 | 2116426200 | 27700 | 27750 | 27750 | 27700 | 238 |
| 255 | 20250124 | 143900 | 2109833450 | 27700 | 27700 | 27700 | 27700 | 174 |
| 256 | 20250124 | 143800 | 2105013650 | 27750 | 27650 | 27750 | 27650 | 503 |
| 257 | 20250124 | 143700 | 2091085100 | 27650 | 27650 | 27700 | 27650 | 81 |
| 258 | 20250124 | 143600 | 2088845400 | 27650 | 27650 | 27650 | 27650 | 172 |
| 259 | 20250124 | 143500 | 2084089600 | 27650 | 27650 | 27700 | 27650 | 189 |
| 260 | 20250124 | 143400 | 2078863700 | 27700 | 27700 | 27700 | 27650 | 275 |
| 261 | 20250124 | 143300 | 2071254900 | 27650 | 27700 | 27700 | 27650 | 217 |
| 262 | 20250124 | 143200 | 2065252650 | 27700 | 27650 | 27700 | 27650 | 81 |
| 263 | 20250124 | 143100 | 2063012900 | 27650 | 27650 | 27700 | 27650 | 227 |
| 264 | 20250124 | 143000 | 2056736300 | 27650 | 27700 | 27700 | 27650 | 291 |
| 265 | 20250124 | 142900 | 2048690000 | 27650 | 27650 | 27650 | 27650 | 173 |
| 266 | 20250124 | 142800 | 2043906550 | 27700 | 27650 | 27700 | 27650 | 182 |
| 267 | 20250124 | 142700 | 2038873850 | 27650 | 27650 | 27650 | 27650 | 79 |
| 268 | 20250124 | 142600 | 2036689500 | 27750 | 27650 | 27750 | 27650 | 116 |
| 269 | 20250124 | 142500 | 2033478450 | 27700 | 27650 | 27700 | 27650 | 238 |
| 270 | 20250124 | 142400 | 2026897500 | 27650 | 27650 | 27700 | 27650 | 185 |
| 271 | 20250124 | 142300 | 2021781750 | 27650 | 27650 | 27650 | 27650 | 241 |
| 272 | 20250124 | 142200 | 2015118100 | 27700 | 27650 | 27700 | 27650 | 195 |
| 273 | 20250124 | 142100 | 2009725300 | 27650 | 27650 | 27650 | 27650 | 99 |
| 274 | 20250124 | 142000 | 2006987950 | 27650 | 27700 | 27700 | 27650 | 174 |
| 275 | 20250124 | 141900 | 2002176800 | 27700 | 27700 | 27750 | 27700 | 225 |
| 276 | 20250124 | 141800 | 1995943250 | 27650 | 27700 | 27700 | 27650 | 138 |
| 277 | 20250124 | 141700 | 1992125400 | 27700 | 27700 | 27750 | 27650 | 473 |
| 278 | 20250124 | 141600 | 1979016150 | 27700 | 27650 | 27700 | 27650 | 179 |
| 279 | 20250124 | 141500 | 1974066550 | 27700 | 27700 | 27700 | 27700 | 11 |
| 280 | 20250124 | 141400 | 1973761850 | 27700 | 27700 | 27700 | 27700 | 180 |
| 281 | 20250124 | 141300 | 1968775850 | 27700 | 27700 | 27700 | 27700 | 173 |
| 282 | 20250124 | 141200 | 1963983750 | 27750 | 27700 | 27750 | 27650 | 315 |
| 283 | 20250124 | 141100 | 1955262900 | 27700 | 27750 | 27750 | 27700 | 180 |
| 284 | 20250124 | 141000 | 1950276850 | 27700 | 27650 | 27700 | 27650 | 84 |
| 285 | 20250124 | 140900 | 1947954000 | 27650 | 27650 | 27700 | 27650 | 200 |
| 286 | 20250124 | 140800 | 1942422650 | 27650 | 27600 | 27650 | 27600 | 229 |
| 287 | 20250124 | 140700 | 1936094750 | 27650 | 27650 | 27650 | 27650 | 178 |
| 288 | 20250124 | 140600 | 1931173050 | 27700 | 27600 | 27700 | 27600 | 250 |
| 289 | 20250124 | 140500 | 1924268600 | 27600 | 27600 | 27600 | 27600 | 210 |
| 290 | 20250124 | 140400 | 1918472600 | 27650 | 27600 | 27650 | 27600 | 131 |
| 291 | 20250124 | 140300 | 1914854450 | 27600 | 27600 | 27650 | 27600 | 179 |
| 292 | 20250124 | 140200 | 1909914000 | 27600 | 27600 | 27600 | 27600 | 180 |
| 293 | 20250124 | 140100 | 1904946000 | 27650 | 27600 | 27650 | 27600 | 204 |
| 294 | 20250124 | 140000 | 1899314050 | 27650 | 27600 | 27650 | 27600 | 190 |
| 295 | 20250124 | 135900 | 1894069200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 296 | 20250124 | 135800 | 1894069200 | 27650 | 27700 | 27700 | 27650 | 166 |
| 297 | 20250124 | 135700 | 1889478050 | 27650 | 27650 | 27650 | 27650 | 174 |
| 298 | 20250124 | 135600 | 1884666950 | 27650 | 27600 | 27700 | 27600 | 180 |
| 299 | 20250124 | 135500 | 1879690150 | 27650 | 27650 | 27650 | 27650 | 174 |
| 300 | 20250124 | 135400 | 1874879050 | 27700 | 27650 | 27700 | 27650 | 196 |
| 301 | 20250124 | 135300 | 1869458500 | 27700 | 27700 | 27700 | 27700 | 5 |
| 302 | 20250124 | 135200 | 1869320000 | 27650 | 27650 | 27700 | 27650 | 966 |
| 303 | 20250124 | 135100 | 1842605050 | 27650 | 27700 | 27700 | 27650 | 176 |
| 304 | 20250124 | 135000 | 1837738550 | 27650 | 27650 | 27700 | 27650 | 175 |
| 305 | 20250124 | 134900 | 1832899750 | 27650 | 27650 | 27700 | 27650 | 184 |
| 306 | 20250124 | 134800 | 1827811650 | 27650 | 27650 | 27650 | 27650 | 120 |
| 307 | 20250124 | 134700 | 1824493650 | 27600 | 27650 | 27650 | 27600 | 218 |
| 308 | 20250124 | 134600 | 1818474600 | 27600 | 27650 | 27650 | 27600 | 226 |
| 309 | 20250124 | 134500 | 1812230150 | 27600 | 27650 | 27700 | 27600 | 131 |
| 310 | 20250124 | 134400 | 1808611000 | 27600 | 27600 | 27650 | 27600 | 175 |
| 311 | 20250124 | 134300 | 1803780950 | 27600 | 27600 | 27600 | 27600 | 177 |
| 312 | 20250124 | 134200 | 1798895750 | 27600 | 27600 | 27600 | 27600 | 79 |
| 313 | 20250124 | 134100 | 1796715350 | 27600 | 27600 | 27650 | 27550 | 225 |
| 314 | 20250124 | 134000 | 1790505400 | 27600 | 27600 | 27600 | 27550 | 237 |
| 315 | 20250124 | 133900 | 1783973150 | 27600 | 27600 | 27600 | 27550 | 250 |
| 316 | 20250124 | 133800 | 1777077950 | 27600 | 27550 | 27600 | 27550 | 283 |
| 317 | 20250124 | 133700 | 1769271850 | 27600 | 27600 | 27600 | 27600 | 101 |
| 318 | 20250124 | 133600 | 1766484250 | 27600 | 27600 | 27600 | 27600 | 239 |
| 319 | 20250124 | 133500 | 1759887850 | 27600 | 27650 | 27650 | 27600 | 176 |
| 320 | 20250124 | 133400 | 1755030200 | 27600 | 27600 | 27600 | 27600 | 174 |
| 321 | 20250124 | 133300 | 1750227800 | 27600 | 27650 | 27650 | 27600 | 122 |
| 322 | 20250124 | 133200 | 1746858450 | 27600 | 27600 | 27600 | 27550 | 436 |
| 323 | 20250124 | 133100 | 1734829600 | 27600 | 27550 | 27600 | 27550 | 179 |
| 324 | 20250124 | 133000 | 1729893150 | 27600 | 27600 | 27600 | 27550 | 188 |
| 325 | 20250124 | 132900 | 1724713050 | 27550 | 27600 | 27600 | 27550 | 227 |
| 326 | 20250124 | 132800 | 1718457950 | 27550 | 27550 | 27550 | 27550 | 310 |
| 327 | 20250124 | 132700 | 1709917450 | 27550 | 27550 | 27550 | 27550 | 174 |
| 328 | 20250124 | 132600 | 1705123750 | 27550 | 27550 | 27600 | 27550 | 88 |
| 329 | 20250124 | 132500 | 1702698950 | 27550 | 27600 | 27600 | 27550 | 364 |
| 330 | 20250124 | 132400 | 1692661350 | 27550 | 27600 | 27600 | 27550 | 185 |
| 331 | 20250124 | 132300 | 1687564050 | 27600 | 27550 | 27600 | 27550 | 296 |
| 332 | 20250124 | 132200 | 1679403400 | 27600 | 27550 | 27600 | 27550 | 193 |
| 333 | 20250124 | 132100 | 1674085250 | 27600 | 27550 | 27600 | 27550 | 598 |
| 334 | 20250124 | 132000 | 1657604100 | 27600 | 27600 | 27650 | 27600 | 109 |
| 335 | 20250124 | 131900 | 1654595650 | 27600 | 27600 | 27600 | 27600 | 160 |
| 336 | 20250124 | 131800 | 1650179650 | 27600 | 27600 | 27600 | 27550 | 572 |
| 337 | 20250124 | 131700 | 1634401100 | 27600 | 27600 | 27600 | 27550 | 210 |
| 338 | 20250124 | 131600 | 1628613800 | 27600 | 27550 | 27600 | 27550 | 121 |
| 339 | 20250124 | 131500 | 1625278150 | 27600 | 27600 | 27600 | 27550 | 433 |
| 340 | 20250124 | 131400 | 1613331300 | 27600 | 27650 | 27650 | 27600 | 1518 |
| 341 | 20250124 | 131300 | 1571429400 | 27650 | 27650 | 27650 | 27600 | 203 |
| 342 | 20250124 | 131200 | 1565821150 | 27650 | 27650 | 27700 | 27600 | 216 |
| 343 | 20250124 | 131100 | 1559853950 | 27650 | 27650 | 27650 | 27600 | 208 |
| 344 | 20250124 | 131000 | 1554108500 | 27650 | 27650 | 27650 | 27600 | 1272 |
| 345 | 20250124 | 130900 | 1518942150 | 27700 | 27700 | 27700 | 27650 | 110 |
| 346 | 20250124 | 130800 | 1515899100 | 27650 | 27650 | 27650 | 27650 | 269 |
| 347 | 20250124 | 130700 | 1508461250 | 27700 | 27700 | 27700 | 27650 | 203 |
| 348 | 20250124 | 130600 | 1502847350 | 27700 | 27650 | 27700 | 27650 | 100 |
| 349 | 20250124 | 130500 | 1500082050 | 27650 | 27750 | 27750 | 27650 | 2084 |
| 350 | 20250124 | 130400 | 1442403500 | 27750 | 27700 | 27750 | 27700 | 145 |
| 351 | 20250124 | 130300 | 1438383700 | 27700 | 27700 | 27750 | 27700 | 622 |
| 352 | 20250124 | 130200 | 1421154150 | 27750 | 27800 | 27800 | 27750 | 163 |
| 353 | 20250124 | 130100 | 1416630750 | 27750 | 27800 | 27800 | 27750 | 175 |
| 354 | 20250124 | 130000 | 1411774450 | 27800 | 27850 | 27850 | 27750 | 135 |
| 355 | 20250124 | 125900 | 1408026000 | 27850 | 27850 | 27850 | 27800 | 192 |
| 356 | 20250124 | 125800 | 1402682800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 357 | 20250124 | 125700 | 1402682800 | 27850 | 27850 | 27850 | 27850 | 1 |
| 358 | 20250124 | 125600 | 1402654950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 359 | 20250124 | 125500 | 1402654950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 360 | 20250124 | 125400 | 1402654950 | 27850 | 27850 | 27850 | 27850 | 388 |
| 361 | 20250124 | 125300 | 1391849150 | 27850 | 27850 | 27850 | 27850 | 203 |
| 362 | 20250124 | 125200 | 1386195600 | 27850 | 27850 | 27850 | 27850 | 6 |
| 363 | 20250124 | 125100 | 1386028500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 364 | 20250124 | 125000 | 1386028500 | 27800 | 27800 | 27800 | 27800 | 207 |
| 365 | 20250124 | 124900 | 1380273900 | 27800 | 27750 | 27800 | 27750 | 3 |
| 366 | 20250124 | 124800 | 1380190600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 367 | 20250124 | 124700 | 1380190600 | 27750 | 27800 | 27800 | 27750 | 217 |
| 368 | 20250124 | 124600 | 1374158100 | 27850 | 27850 | 27850 | 27850 | 2 |
| 369 | 20250124 | 124500 | 1374102400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 370 | 20250124 | 124400 | 1374102400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 371 | 20250124 | 124300 | 1374102400 | 27800 | 27800 | 27800 | 27800 | 38 |
| 372 | 20250124 | 124200 | 1373046000 | 27800 | 27800 | 27800 | 27800 | 3 |
| 373 | 20250124 | 124100 | 1372962600 | 27800 | 27800 | 27800 | 27800 | 4 |
| 374 | 20250124 | 124000 | 1372851400 | 27800 | 27800 | 27800 | 27800 | 66 |
| 375 | 20250124 | 123900 | 1371016600 | 27800 | 27800 | 27800 | 27800 | 20 |
| 376 | 20250124 | 123800 | 1370460600 | 27800 | 27800 | 27800 | 27800 | 55 |
| 377 | 20250124 | 123700 | 1368931600 | 27800 | 27750 | 27800 | 27750 | 17 |
| 378 | 20250124 | 123600 | 1368459100 | 27800 | 27800 | 27800 | 27800 | 72 |
| 379 | 20250124 | 123500 | 1366457500 | 27800 | 27800 | 27800 | 27800 | 1 |
| 380 | 20250124 | 123400 | 1366429700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 381 | 20250124 | 123300 | 1366429700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 382 | 20250124 | 123200 | 1366429700 | 27750 | 27850 | 27850 | 27750 | 191 |
| 383 | 20250124 | 123100 | 1361123300 | 27900 | 27900 | 27900 | 27900 | 2 |
| 384 | 20250124 | 123000 | 1361067500 | 27850 | 27850 | 27850 | 27850 | 140 |
| 385 | 20250124 | 122900 | 1357168500 | 27850 | 27800 | 27850 | 27800 | 42 |
| 386 | 20250124 | 122800 | 1355998900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 387 | 20250124 | 122700 | 1355998900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 388 | 20250124 | 122600 | 1355998900 | 27850 | 27850 | 27850 | 27850 | 43 |
| 389 | 20250124 | 122500 | 1354801350 | 27800 | 27800 | 27800 | 27800 | 2 |
| 390 | 20250124 | 122400 | 1354745750 | 27800 | 27800 | 27800 | 27800 | 48 |
| 391 | 20250124 | 122300 | 1353411350 | 27800 | 27800 | 27800 | 27800 | 0 |
| 392 | 20250124 | 122200 | 1353411350 | 27800 | 27800 | 27800 | 27800 | 134 |
| 393 | 20250124 | 122100 | 1349686150 | 27800 | 27800 | 27800 | 27800 | 1382 |
| 394 | 20250124 | 122000 | 1311266550 | 27850 | 27850 | 27850 | 27850 | 117 |
| 395 | 20250124 | 121900 | 1308008100 | 27850 | 27850 | 27850 | 27850 | 232 |
| 396 | 20250124 | 121800 | 1301546900 | 27850 | 27850 | 27850 | 27850 | 2 |
| 397 | 20250124 | 121700 | 1301491200 | 27850 | 27850 | 27850 | 27850 | 2 |
| 398 | 20250124 | 121600 | 1301435500 | 27900 | 27900 | 27900 | 27900 | 10 |
| 399 | 20250124 | 121500 | 1301156500 | 27850 | 27850 | 27850 | 27850 | 2 |
| 400 | 20250124 | 121400 | 1301100800 | 27850 | 27850 | 27850 | 27850 | 2 |
| 401 | 20250124 | 121300 | 1301045100 | 27900 | 27850 | 27900 | 27850 | 3 |
| 402 | 20250124 | 121200 | 1300961500 | 27900 | 27850 | 27900 | 27850 | 21 |
| 403 | 20250124 | 121100 | 1300376600 | 27850 | 27850 | 27850 | 27850 | 12 |
| 404 | 20250124 | 121000 | 1300042400 | 27850 | 27850 | 27850 | 27850 | 2 |
| 405 | 20250124 | 120900 | 1299986700 | 27850 | 27850 | 27850 | 27850 | 2 |
| 406 | 20250124 | 120800 | 1299931000 | 27900 | 27900 | 27900 | 27900 | 3 |
| 407 | 20250124 | 120700 | 1299847300 | 27850 | 27850 | 27850 | 27850 | 2 |
| 408 | 20250124 | 120600 | 1299791600 | 27900 | 27900 | 27900 | 27900 | 448 |
| 409 | 20250124 | 120500 | 1287292400 | 27950 | 27900 | 27950 | 27900 | 3 |
| 410 | 20250124 | 120400 | 1287208650 | 27950 | 27950 | 27950 | 27950 | 10 |
| 411 | 20250124 | 120300 | 1286929150 | 27900 | 27900 | 27900 | 27900 | 637 |
| 412 | 20250124 | 120200 | 1269156850 | 27900 | 27900 | 27900 | 27900 | 2 |
| 413 | 20250124 | 120100 | 1269101050 | 27950 | 27900 | 27950 | 27900 | 12 |
| 414 | 20250124 | 120000 | 1268765750 | 27950 | 27950 | 27950 | 27950 | 10 |
| 415 | 20250124 | 115900 | 1268486250 | 27900 | 27950 | 27950 | 27900 | 22 |
| 416 | 20250124 | 115800 | 1267871450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 417 | 20250124 | 115700 | 1267871450 | 27950 | 27950 | 27950 | 27950 | 602 |
| 418 | 20250124 | 115600 | 1251045550 | 27950 | 27950 | 27950 | 27950 | 4 |
| 419 | 20250124 | 115500 | 1250933750 | 27950 | 27900 | 27950 | 27850 | 7 |
| 420 | 20250124 | 115400 | 1250738450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 421 | 20250124 | 115300 | 1250738450 | 27900 | 27900 | 27900 | 27900 | 7 |
| 422 | 20250124 | 115200 | 1250543150 | 27900 | 27900 | 27900 | 27900 | 58 |
| 423 | 20250124 | 115100 | 1248924950 | 27900 | 27850 | 27900 | 27850 | 7 |
| 424 | 20250124 | 115000 | 1248729850 | 27900 | 27950 | 27950 | 27900 | 88 |
| 425 | 20250124 | 114900 | 1246274500 | 27900 | 27900 | 27900 | 27900 | 107 |
| 426 | 20250124 | 114800 | 1243289200 | 27900 | 27900 | 27900 | 27900 | 202 |
| 427 | 20250124 | 114700 | 1237653400 | 27900 | 27900 | 27900 | 27900 | 2 |
| 428 | 20250124 | 114600 | 1237597600 | 27900 | 27900 | 27900 | 27900 | 12 |
| 429 | 20250124 | 114500 | 1237262800 | 27900 | 27900 | 27950 | 27900 | 117 |
| 430 | 20250124 | 114400 | 1233993000 | 27900 | 27900 | 27900 | 27900 | 200 |
| 431 | 20250124 | 114300 | 1228413000 | 27900 | 27900 | 27950 | 27900 | 5 |
| 432 | 20250124 | 114200 | 1228273400 | 27950 | 27900 | 27950 | 27900 | 3 |
| 433 | 20250124 | 114100 | 1228189650 | 27900 | 27900 | 27900 | 27900 | 2 |
| 434 | 20250124 | 114000 | 1228133850 | 27900 | 27950 | 27950 | 27900 | 70 |
| 435 | 20250124 | 113900 | 1226178350 | 27900 | 27900 | 27900 | 27900 | 107 |
| 436 | 20250124 | 113800 | 1223193050 | 27950 | 27900 | 27950 | 27900 | 8 |
| 437 | 20250124 | 113700 | 1222969800 | 27900 | 27900 | 27900 | 27900 | 100 |
| 438 | 20250124 | 113600 | 1220179800 | 27900 | 27950 | 27950 | 27900 | 4 |
| 439 | 20250124 | 113500 | 1220068100 | 27950 | 27900 | 27950 | 27900 | 3 |
| 440 | 20250124 | 113400 | 1219984350 | 27900 | 27900 | 27900 | 27900 | 2 |
| 441 | 20250124 | 113300 | 1219928550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 442 | 20250124 | 113200 | 1219928550 | 27900 | 27900 | 27900 | 27900 | 82 |
| 443 | 20250124 | 113100 | 1217640750 | 27900 | 27950 | 27950 | 27900 | 14 |
| 444 | 20250124 | 113000 | 1217249550 | 27950 | 27950 | 27950 | 27950 | 1 |
| 445 | 20250124 | 112900 | 1217221600 | 27950 | 27950 | 27950 | 27950 | 1 |
| 446 | 20250124 | 112800 | 1217193650 | 27900 | 27900 | 27900 | 27900 | 1 |
| 447 | 20250124 | 112700 | 1217165750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 448 | 20250124 | 112600 | 1217165750 | 27950 | 27950 | 27950 | 27950 | 1 |
| 449 | 20250124 | 112500 | 1217137800 | 27950 | 27900 | 27950 | 27900 | 53 |
| 450 | 20250124 | 112400 | 1215658850 | 27900 | 27900 | 27900 | 27900 | 1 |
| 451 | 20250124 | 112300 | 1215630950 | 27900 | 27900 | 27900 | 27900 | 20 |
| 452 | 20250124 | 112200 | 1215072950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 453 | 20250124 | 112100 | 1215072950 | 27850 | 27850 | 27850 | 27850 | 14 |
| 454 | 20250124 | 112000 | 1214683050 | 27850 | 27850 | 27850 | 27850 | 1 |
| 455 | 20250124 | 111900 | 1214655200 | 27850 | 27850 | 27850 | 27850 | 2 |
| 456 | 20250124 | 111800 | 1214599500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 457 | 20250124 | 111700 | 1214599500 | 27850 | 27850 | 27850 | 27850 | 1 |
| 458 | 20250124 | 111600 | 1214571650 | 27900 | 27900 | 27900 | 27900 | 22 |
| 459 | 20250124 | 111500 | 1213957850 | 27900 | 27800 | 27950 | 27800 | 274 |
| 460 | 20250124 | 111400 | 1206313250 | 27800 | 27800 | 27800 | 27800 | 1 |
| 461 | 20250124 | 111300 | 1206285450 | 27800 | 27800 | 27800 | 27800 | 874 |
| 462 | 20250124 | 111200 | 1181988250 | 27800 | 27800 | 27800 | 27800 | 9 |
| 463 | 20250124 | 111100 | 1181738050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 464 | 20250124 | 111000 | 1181738050 | 27850 | 27850 | 27850 | 27850 | 1 |
| 465 | 20250124 | 110900 | 1181710200 | 27850 | 27850 | 27850 | 27850 | 37 |
| 466 | 20250124 | 110800 | 1180679750 | 27850 | 27850 | 27850 | 27850 | 5 |
| 467 | 20250124 | 110700 | 1180540500 | 27850 | 27850 | 27850 | 27850 | 2 |
| 468 | 20250124 | 110600 | 1180484800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 469 | 20250124 | 110500 | 1180484800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 470 | 20250124 | 110400 | 1180484800 | 27850 | 27850 | 27850 | 27850 | 241 |
| 471 | 20250124 | 110300 | 1173772950 | 27750 | 27750 | 27750 | 27750 | 10 |
| 472 | 20250124 | 110200 | 1173495450 | 27800 | 27750 | 27800 | 27750 | 100 |
| 473 | 20250124 | 110100 | 1170717800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 474 | 20250124 | 110000 | 1170717800 | 27700 | 27700 | 27700 | 27700 | 370 |
| 475 | 20250124 | 105900 | 1160468800 | 27700 | 27700 | 27700 | 27700 | 63 |
| 476 | 20250124 | 105800 | 1158723700 | 27700 | 27700 | 27750 | 27700 | 75 |
| 477 | 20250124 | 105700 | 1156645200 | 27700 | 27700 | 27700 | 27700 | 127 |
| 478 | 20250124 | 105600 | 1153127300 | 27800 | 27700 | 27800 | 27700 | 353 |
| 479 | 20250124 | 105500 | 1143341550 | 27700 | 27700 | 27700 | 27700 | 66 |
| 480 | 20250124 | 105400 | 1141513350 | 27700 | 27700 | 27700 | 27700 | 268 |
| 481 | 20250124 | 105300 | 1134089750 | 27700 | 27700 | 27700 | 27700 | 242 |
| 482 | 20250124 | 105200 | 1127386350 | 27700 | 27700 | 27700 | 27700 | 66 |
| 483 | 20250124 | 105100 | 1125558150 | 27750 | 27700 | 27750 | 27700 | 71 |
| 484 | 20250124 | 105000 | 1123591300 | 27700 | 27750 | 27750 | 27700 | 163 |
| 485 | 20250124 | 104900 | 1119069350 | 27750 | 27750 | 27750 | 27750 | 74 |
| 486 | 20250124 | 104800 | 1117015850 | 27750 | 27750 | 27800 | 27750 | 75 |
| 487 | 20250124 | 104700 | 1114934150 | 27750 | 27750 | 27750 | 27750 | 61 |
| 488 | 20250124 | 104600 | 1113241400 | 27750 | 27750 | 27800 | 27750 | 62 |
| 489 | 20250124 | 104500 | 1111520850 | 27750 | 27750 | 27750 | 27750 | 62 |
| 490 | 20250124 | 104400 | 1109800350 | 27750 | 27750 | 27750 | 27750 | 92 |
| 491 | 20250124 | 104300 | 1107247350 | 27750 | 27750 | 27800 | 27750 | 128 |
| 492 | 20250124 | 104200 | 1103690850 | 27750 | 27750 | 27750 | 27750 | 60 |
| 493 | 20250124 | 104100 | 1102025850 | 27750 | 27800 | 27800 | 27750 | 282 |
| 494 | 20250124 | 104000 | 1094188050 | 27800 | 27800 | 27800 | 27800 | 167 |
| 495 | 20250124 | 103900 | 1089545450 | 27800 | 27850 | 27900 | 27800 | 151 |
| 496 | 20250124 | 103800 | 1085342400 | 27850 | 27800 | 27850 | 27800 | 605 |
| 497 | 20250124 | 103700 | 1068503100 | 27800 | 27800 | 27900 | 27800 | 152 |
| 498 | 20250124 | 103600 | 1064270450 | 27800 | 27800 | 27800 | 27800 | 60 |
| 499 | 20250124 | 103500 | 1062602450 | 27800 | 27800 | 27800 | 27800 | 61 |
| 500 | 20250124 | 103400 | 1060906650 | 27800 | 27850 | 27850 | 27800 | 329 |
| 501 | 20250124 | 103300 | 1051748250 | 27850 | 27900 | 27900 | 27850 | 260 |
| 502 | 20250124 | 103200 | 1044507200 | 27850 | 27800 | 27850 | 27800 | 81 |
| 503 | 20250124 | 103100 | 1042252600 | 27800 | 27800 | 27850 | 27800 | 97 |
| 504 | 20250124 | 103000 | 1039555900 | 27850 | 27850 | 27900 | 27800 | 335 |
| 505 | 20250124 | 102900 | 1030226600 | 27850 | 27850 | 27850 | 27850 | 58 |
| 506 | 20250124 | 102800 | 1028611300 | 27850 | 27850 | 27900 | 27850 | 50 |
| 507 | 20250124 | 102700 | 1027218750 | 27850 | 27900 | 27900 | 27850 | 232 |
| 508 | 20250124 | 102600 | 1020752550 | 27850 | 27850 | 27850 | 27850 | 11 |
| 509 | 20250124 | 102500 | 1020446200 | 27950 | 27900 | 27950 | 27900 | 1581 |
| 510 | 20250124 | 102400 | 976324300 | 27950 | 27950 | 27950 | 27950 | 1 |
| 511 | 20250124 | 102300 | 976296350 | 27900 | 27900 | 27900 | 27900 | 38 |
| 512 | 20250124 | 102200 | 975236150 | 27900 | 27900 | 27900 | 27900 | 1 |
| 513 | 20250124 | 102100 | 975208250 | 27900 | 27900 | 27900 | 27900 | 589 |
| 514 | 20250124 | 102000 | 958775150 | 27900 | 27900 | 27950 | 27900 | 64 |
| 515 | 20250124 | 101900 | 956989500 | 27900 | 27950 | 27950 | 27900 | 32 |
| 516 | 20250124 | 101800 | 956096600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 517 | 20250124 | 101700 | 956096600 | 27900 | 27900 | 27900 | 27900 | 1 |
| 518 | 20250124 | 101600 | 956068700 | 27900 | 27900 | 27950 | 27900 | 52 |
| 519 | 20250124 | 101500 | 954616400 | 27900 | 27900 | 27900 | 27900 | 23 |
| 520 | 20250124 | 101400 | 953974700 | 27900 | 27850 | 27900 | 27850 | 29 |
| 521 | 20250124 | 101300 | 953165900 | 27850 | 27850 | 27850 | 27850 | 2 |
| 522 | 20250124 | 101200 | 953110200 | 27850 | 27850 | 27850 | 27850 | 502 |
| 523 | 20250124 | 101100 | 939129500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 524 | 20250124 | 101000 | 939129500 | 27900 | 27900 | 27900 | 27900 | 1 |
| 525 | 20250124 | 100900 | 939101600 | 27850 | 27850 | 27900 | 27850 | 3 |
| 526 | 20250124 | 100800 | 939018000 | 27900 | 27900 | 27900 | 27900 | 20 |
| 527 | 20250124 | 100700 | 938460000 | 27900 | 27900 | 27900 | 27900 | 3 |
| 528 | 20250124 | 100600 | 938376300 | 27850 | 27900 | 27900 | 27850 | 466 |
| 529 | 20250124 | 100500 | 925376000 | 27950 | 27950 | 27950 | 27950 | 4 |
| 530 | 20250124 | 100400 | 925264200 | 27900 | 27900 | 27900 | 27900 | 19 |
| 531 | 20250124 | 100300 | 924734100 | 27950 | 27950 | 27950 | 27950 | 19 |
| 532 | 20250124 | 100200 | 924203050 | 27950 | 27950 | 27950 | 27950 | 50 |
| 533 | 20250124 | 100100 | 922805550 | 27950 | 27950 | 27950 | 27950 | 3 |
| 534 | 20250124 | 100000 | 922721700 | 27950 | 27950 | 27950 | 27950 | 82 |
| 535 | 20250124 | 095900 | 920429800 | 27950 | 27900 | 27950 | 27900 | 18 |
| 536 | 20250124 | 095800 | 919927500 | 27900 | 27950 | 27950 | 27900 | 5 |
| 537 | 20250124 | 095700 | 919787800 | 27950 | 27950 | 27950 | 27950 | 1 |
| 538 | 20250124 | 095600 | 919759850 | 27900 | 27900 | 27900 | 27900 | 1 |
| 539 | 20250124 | 095500 | 919731950 | 27900 | 27900 | 27900 | 27900 | 100 |
| 540 | 20250124 | 095400 | 916941950 | 27850 | 27950 | 27950 | 27850 | 685 |
| 541 | 20250124 | 095300 | 897803850 | 27950 | 28000 | 28000 | 27950 | 48 |
| 542 | 20250124 | 095200 | 896460100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 543 | 20250124 | 095100 | 896460100 | 27950 | 28000 | 28000 | 27950 | 426 |
| 544 | 20250124 | 095000 | 884552300 | 28000 | 28000 | 28050 | 28000 | 90 |
| 545 | 20250124 | 094900 | 882030750 | 28050 | 28000 | 28050 | 28000 | 1194 |
| 546 | 20250124 | 094800 | 848596200 | 28100 | 28100 | 28150 | 28100 | 132 |
| 547 | 20250124 | 094700 | 844886300 | 28150 | 28150 | 28150 | 28150 | 1 |
| 548 | 20250124 | 094600 | 844858150 | 28150 | 28000 | 28150 | 27950 | 706 |
| 549 | 20250124 | 094500 | 825057150 | 28050 | 27900 | 28050 | 27900 | 1783 |
| 550 | 20250124 | 094400 | 775130800 | 27850 | 27900 | 27900 | 27850 | 105 |
| 551 | 20250124 | 094300 | 772206300 | 27850 | 27850 | 27900 | 27850 | 58 |
| 552 | 20250124 | 094200 | 770590950 | 27850 | 27850 | 27850 | 27850 | 42 |
| 553 | 20250124 | 094100 | 769421250 | 27900 | 27900 | 27900 | 27900 | 5 |
| 554 | 20250124 | 094000 | 769281750 | 27900 | 27900 | 27900 | 27900 | 4 |
| 555 | 20250124 | 093900 | 769170150 | 27850 | 27850 | 27850 | 27800 | 550 |
| 556 | 20250124 | 093800 | 753870000 | 27850 | 27850 | 27850 | 27850 | 119 |
| 557 | 20250124 | 093700 | 750555850 | 27850 | 27850 | 27850 | 27850 | 112 |
| 558 | 20250124 | 093600 | 747436650 | 27800 | 27850 | 27850 | 27800 | 19 |
| 559 | 20250124 | 093500 | 746908000 | 27850 | 27800 | 27850 | 27800 | 33 |
| 560 | 20250124 | 093400 | 745990550 | 27800 | 27800 | 27850 | 27800 | 287 |
| 561 | 20250124 | 093300 | 738011900 | 27800 | 27800 | 27850 | 27800 | 68 |
| 562 | 20250124 | 093200 | 736120400 | 27800 | 27800 | 27800 | 27800 | 701 |
| 563 | 20250124 | 093100 | 716632600 | 27800 | 27800 | 27800 | 27800 | 11 |
| 564 | 20250124 | 093000 | 716326800 | 27750 | 27750 | 27850 | 27750 | 317 |
| 565 | 20250124 | 092900 | 707528450 | 27700 | 27750 | 27750 | 27700 | 11 |
| 566 | 20250124 | 092800 | 707223250 | 27750 | 27750 | 27750 | 27750 | 6 |
| 567 | 20250124 | 092700 | 707056750 | 27700 | 27700 | 27750 | 27650 | 821 |
| 568 | 20250124 | 092600 | 684301250 | 27700 | 27650 | 27700 | 27650 | 82 |
| 569 | 20250124 | 092500 | 682031350 | 27650 | 27650 | 27650 | 27650 | 30 |
| 570 | 20250124 | 092400 | 681201850 | 27650 | 27700 | 27700 | 27650 | 22 |
| 571 | 20250124 | 092300 | 680592500 | 27700 | 27650 | 27700 | 27650 | 128 |
| 572 | 20250124 | 092200 | 677052800 | 27650 | 27600 | 27650 | 27600 | 216 |
| 573 | 20250124 | 092100 | 671090600 | 27600 | 27650 | 27650 | 27600 | 354 |
| 574 | 20250124 | 092000 | 661317050 | 27650 | 27650 | 27700 | 27600 | 196 |
| 575 | 20250124 | 091900 | 655897950 | 27650 | 27550 | 27650 | 27550 | 1120 |
| 576 | 20250124 | 091800 | 625003650 | 27650 | 27600 | 27650 | 27600 | 457 |
| 577 | 20250124 | 091700 | 612389900 | 27650 | 27600 | 27650 | 27600 | 3 |
| 578 | 20250124 | 091600 | 612307050 | 27600 | 27650 | 27650 | 27550 | 1066 |
| 579 | 20250124 | 091500 | 582835000 | 27650 | 27600 | 27700 | 27600 | 305 |
| 580 | 20250124 | 091400 | 574401800 | 27600 | 27600 | 27600 | 27550 | 126 |
| 581 | 20250124 | 091300 | 570924300 | 27550 | 27650 | 27650 | 27550 | 3103 |
| 582 | 20250124 | 091200 | 485328000 | 27650 | 27700 | 27700 | 27650 | 1638 |
| 583 | 20250124 | 091100 | 439983350 | 27750 | 27700 | 27750 | 27700 | 506 |
| 584 | 20250124 | 091000 | 425967100 | 27700 | 27600 | 27700 | 27600 | 75 |
| 585 | 20250124 | 090900 | 423894850 | 27600 | 27650 | 27700 | 27600 | 1129 |
| 586 | 20250124 | 090800 | 392685600 | 27650 | 27650 | 27750 | 27600 | 240 |
| 587 | 20250124 | 090700 | 386051450 | 27600 | 27700 | 27700 | 27600 | 719 |
| 588 | 20250124 | 090600 | 366189300 | 27700 | 27800 | 27800 | 27700 | 72 |
| 589 | 20250124 | 090500 | 364194050 | 27700 | 27950 | 27950 | 27700 | 898 |
| 590 | 20250124 | 090400 | 339317550 | 27900 | 27800 | 27900 | 27750 | 10047 |
| 591 | 20250124 | 090300 | 59988200 | 27800 | 27800 | 27850 | 27700 | 664 |
| 592 | 20250124 | 090200 | 41529900 | 27850 | 27850 | 27850 | 27750 | 579 |
| 593 | 20250124 | 090100 | 25447550 | 27850 | 27900 | 27950 | 27850 | 245 |
| 594 | 20250124 | 090000 | 18609300 | 27900 | 27900 | 27900 | 27900 | 667 |