36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 202300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 3639 |
| 3 | 20250108 | 202200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20250108 | 202100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20250108 | 202000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20250108 | 201900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20250108 | 201800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20250108 | 201700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20250108 | 201600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20250108 | 201500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20250108 | 201400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20250108 | 201300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20250108 | 201200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20250108 | 201100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20250108 | 201000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20250108 | 200900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20250108 | 200800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20250108 | 200700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20250108 | 200600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20250108 | 200500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20250108 | 200400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20250108 | 200300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20250108 | 200200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20250108 | 200100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20250108 | 200000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20250108 | 195900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20250108 | 195800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20250108 | 195700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20250108 | 195600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20250108 | 195500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20250108 | 195400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20250108 | 195300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 3639 |
| 33 | 20250108 | 195200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20250108 | 195100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20250108 | 195000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20250108 | 194900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20250108 | 194800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20250108 | 194700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20250108 | 194600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20250108 | 194500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20250108 | 194400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20250108 | 194300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20250108 | 194200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20250108 | 194100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20250108 | 194000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20250108 | 193900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20250108 | 193800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20250108 | 193700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20250108 | 193600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20250108 | 193500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20250108 | 193400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20250108 | 193300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20250108 | 193200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20250108 | 193100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20250108 | 193000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20250108 | 192900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20250108 | 192800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20250108 | 192700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20250108 | 192600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20250108 | 192500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20250108 | 192400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20250108 | 192300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 3639 |
| 63 | 20250108 | 192200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20250108 | 192100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20250108 | 192000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20250108 | 191900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20250108 | 191800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20250108 | 191700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20250108 | 191600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20250108 | 191500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20250108 | 191400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20250108 | 191300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20250108 | 191200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20250108 | 191100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20250108 | 191000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20250108 | 190900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20250108 | 190800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20250108 | 190700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20250108 | 190600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20250108 | 190500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20250108 | 190400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20250108 | 190300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20250108 | 190200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20250108 | 190100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20250108 | 190000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20250108 | 185900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20250108 | 185800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20250108 | 185700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20250108 | 185600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20250108 | 185500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20250108 | 185400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20250108 | 185300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 3639 |
| 93 | 20250108 | 185200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20250108 | 185100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20250108 | 185000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20250108 | 184900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20250108 | 184800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20250108 | 184700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20250108 | 184600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20250108 | 184500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20250108 | 184400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20250108 | 184300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20250108 | 184200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20250108 | 184100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20250108 | 184000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20250108 | 183900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20250108 | 183800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20250108 | 183700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20250108 | 183600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20250108 | 183500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20250108 | 183400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20250108 | 183300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20250108 | 183200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20250108 | 183100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20250108 | 183000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20250108 | 182900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20250108 | 182800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20250108 | 182700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20250108 | 182600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20250108 | 182500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20250108 | 182400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20250108 | 182300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 3639 |
| 123 | 20250108 | 182200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20250108 | 182100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20250108 | 182000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20250108 | 181900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20250108 | 181800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20250108 | 181700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20250108 | 181600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20250108 | 181500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20250108 | 181400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20250108 | 181300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20250108 | 181200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20250108 | 181100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20250108 | 181000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20250108 | 180900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20250108 | 180800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20250108 | 180700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20250108 | 180600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20250108 | 180500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20250108 | 180400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20250108 | 180300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20250108 | 180200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20250108 | 180100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20250108 | 180000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20250108 | 175900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20250108 | 175800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20250108 | 175700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20250108 | 175600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20250108 | 175500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20250108 | 175400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20250108 | 175300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 3639 |
| 153 | 20250108 | 175200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20250108 | 175100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20250108 | 175000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20250108 | 174900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20250108 | 174800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20250108 | 174700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20250108 | 174600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20250108 | 174500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20250108 | 174400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20250108 | 174300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20250108 | 174200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20250108 | 174100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20250108 | 174000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20250108 | 173900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20250108 | 173800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20250108 | 173700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20250108 | 173600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20250108 | 173500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20250108 | 173400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20250108 | 173300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20250108 | 173200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20250108 | 173100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20250108 | 173000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20250108 | 172900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20250108 | 172800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20250108 | 172700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20250108 | 172600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20250108 | 172500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20250108 | 172400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20250108 | 172300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 3639 |
| 183 | 20250108 | 172200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20250108 | 172100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20250108 | 172000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20250108 | 171900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20250108 | 171800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20250108 | 171700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20250108 | 171600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20250108 | 171500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20250108 | 171400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20250108 | 171300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20250108 | 171200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20250108 | 171100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20250108 | 171000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20250108 | 170900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20250108 | 170800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20250108 | 170700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20250108 | 170600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20250108 | 170500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20250108 | 170400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20250108 | 170300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20250108 | 170200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20250108 | 170100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20250108 | 170000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20250108 | 165900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20250108 | 165800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20250108 | 165700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20250108 | 165600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20250108 | 165500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20250108 | 165400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20250108 | 165300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 3639 |
| 213 | 20250108 | 165200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20250108 | 165100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20250108 | 165000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20250108 | 164900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20250108 | 164800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20250108 | 164700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20250108 | 164600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20250108 | 164500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20250108 | 164400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20250108 | 164300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20250108 | 164200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20250108 | 164100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20250108 | 164000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20250108 | 163900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20250108 | 163800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20250108 | 163700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20250108 | 163600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20250108 | 163500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20250108 | 163400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20250108 | 163300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20250108 | 163200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20250108 | 163100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20250108 | 163000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20250108 | 162900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20250108 | 162800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20250108 | 162700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20250108 | 162600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20250108 | 162500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20250108 | 162400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20250108 | 162300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 3639 |
| 243 | 20250108 | 162200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20250108 | 162100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20250108 | 162000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 246 | 20250108 | 161900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 247 | 20250108 | 161800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 248 | 20250108 | 161700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 249 | 20250108 | 161600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 250 | 20250108 | 161500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 251 | 20250108 | 161400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 252 | 20250108 | 161300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 253 | 20250108 | 161200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 254 | 20250108 | 161100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 255 | 20250108 | 161000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 256 | 20250108 | 160900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 257 | 20250108 | 160800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 258 | 20250108 | 160700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 259 | 20250108 | 160600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 260 | 20250108 | 160500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 261 | 20250108 | 160400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 262 | 20250108 | 160300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 263 | 20250108 | 160200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 264 | 20250108 | 160100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 265 | 20250108 | 160000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 266 | 20250108 | 155900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 267 | 20250108 | 155800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 268 | 20250108 | 155700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 269 | 20250108 | 155600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 270 | 20250108 | 155500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 271 | 20250108 | 155400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 272 | 20250108 | 155300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 3639 |
| 273 | 20250108 | 155200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 274 | 20250108 | 155100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 275 | 20250108 | 155000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 276 | 20250108 | 154900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 277 | 20250108 | 154800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 278 | 20250108 | 154700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 279 | 20250108 | 154600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 280 | 20250108 | 154500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 281 | 20250108 | 154400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 282 | 20250108 | 154300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 283 | 20250108 | 154200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 284 | 20250108 | 154100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 285 | 20250108 | 154000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 286 | 20250108 | 153900 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 287 | 20250108 | 153800 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 288 | 20250108 | 153700 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 289 | 20250108 | 153600 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 290 | 20250108 | 153500 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 291 | 20250108 | 153400 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 292 | 20250108 | 153300 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 293 | 20250108 | 153200 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 294 | 20250108 | 153100 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 295 | 20250108 | 153000 | 5662146800 | 27900 | 27900 | 27900 | 27900 | 3639 |
| 296 | 20250108 | 152900 | 5560618700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 297 | 20250108 | 152800 | 5560618700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 298 | 20250108 | 152700 | 5560618700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 299 | 20250108 | 152600 | 5560618700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 300 | 20250108 | 152500 | 5560618700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 301 | 20250108 | 152400 | 5560618700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 302 | 20250108 | 152300 | 5560618700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 303 | 20250108 | 152200 | 5560618700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 304 | 20250108 | 152100 | 5560618700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 305 | 20250108 | 152000 | 5560618700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 306 | 20250108 | 151900 | 5560618700 | 27650 | 27700 | 27700 | 27650 | 104 |
| 307 | 20250108 | 151800 | 5557741200 | 27700 | 27700 | 27700 | 27600 | 207 |
| 308 | 20250108 | 151700 | 5552014150 | 27650 | 27700 | 27800 | 27550 | 408 |
| 309 | 20250108 | 151600 | 5540715750 | 27650 | 27700 | 27750 | 27600 | 353 |
| 310 | 20250108 | 151500 | 5530953200 | 27650 | 27700 | 27750 | 27600 | 634 |
| 311 | 20250108 | 151400 | 5513405000 | 27700 | 27700 | 27800 | 27650 | 602 |
| 312 | 20250108 | 151300 | 5496722450 | 27700 | 27750 | 27750 | 27650 | 529 |
| 313 | 20250108 | 151200 | 5482064950 | 27750 | 27750 | 27750 | 27650 | 979 |
| 314 | 20250108 | 151100 | 5454935150 | 27700 | 27750 | 27750 | 27650 | 559 |
| 315 | 20250108 | 151000 | 5439445950 | 27750 | 27750 | 27750 | 27650 | 823 |
| 316 | 20250108 | 150900 | 5416646100 | 27750 | 27750 | 27750 | 27650 | 722 |
| 317 | 20250108 | 150800 | 5396642250 | 27700 | 27700 | 27800 | 27650 | 838 |
| 318 | 20250108 | 150700 | 5373411650 | 27700 | 27700 | 27750 | 27650 | 636 |
| 319 | 20250108 | 150600 | 5355782600 | 27700 | 27750 | 27800 | 27700 | 603 |
| 320 | 20250108 | 150500 | 5339052650 | 27750 | 27700 | 27750 | 27650 | 561 |
| 321 | 20250108 | 150400 | 5323528950 | 27650 | 27700 | 27700 | 27550 | 431 |
| 322 | 20250108 | 150300 | 5311614800 | 27700 | 27800 | 27850 | 27650 | 592 |
| 323 | 20250108 | 150200 | 5295195550 | 27850 | 27800 | 27850 | 27650 | 428 |
| 324 | 20250108 | 150100 | 5283324950 | 27700 | 27750 | 27750 | 27700 | 562 |
| 325 | 20250108 | 150000 | 5267747850 | 27700 | 27800 | 27800 | 27650 | 427 |
| 326 | 20250108 | 145900 | 5255905550 | 27750 | 27750 | 27850 | 27700 | 424 |
| 327 | 20250108 | 145800 | 5244138600 | 27750 | 27750 | 27850 | 27600 | 1722 |
| 328 | 20250108 | 145700 | 5196274750 | 27700 | 27750 | 27750 | 27650 | 775 |
| 329 | 20250108 | 145600 | 5174791950 | 27700 | 27700 | 27700 | 27550 | 504 |
| 330 | 20250108 | 145500 | 5160856700 | 27650 | 27800 | 27800 | 27550 | 3505 |
| 331 | 20250108 | 145400 | 5064060350 | 27800 | 27850 | 27850 | 27750 | 496 |
| 332 | 20250108 | 145300 | 5050277750 | 27800 | 27850 | 27900 | 27800 | 640 |
| 333 | 20250108 | 145200 | 5032456350 | 27900 | 27800 | 27900 | 27750 | 502 |
| 334 | 20250108 | 145100 | 5018492750 | 27800 | 27850 | 27850 | 27750 | 455 |
| 335 | 20250108 | 145000 | 5005842850 | 27850 | 27800 | 27950 | 27750 | 890 |
| 336 | 20250108 | 144900 | 4981044400 | 27750 | 27800 | 27850 | 27700 | 496 |
| 337 | 20250108 | 144800 | 4967271950 | 27750 | 27750 | 27900 | 27750 | 626 |
| 338 | 20250108 | 144700 | 4949868550 | 27750 | 27850 | 27850 | 27700 | 590 |
| 339 | 20250108 | 144600 | 4933490600 | 27800 | 27850 | 27850 | 27800 | 987 |
| 340 | 20250108 | 144500 | 4906022950 | 27850 | 27800 | 27850 | 27800 | 774 |
| 341 | 20250108 | 144400 | 4884502800 | 27750 | 27850 | 27900 | 27750 | 396 |
| 342 | 20250108 | 144300 | 4873488950 | 27800 | 27750 | 27900 | 27700 | 607 |
| 343 | 20250108 | 144200 | 4856627050 | 27800 | 27800 | 27850 | 27750 | 561 |
| 344 | 20250108 | 144100 | 4841042150 | 27800 | 27800 | 27950 | 27750 | 802 |
| 345 | 20250108 | 144000 | 4818721150 | 27900 | 27900 | 27900 | 27750 | 467 |
| 346 | 20250108 | 143900 | 4805742900 | 27850 | 27800 | 27850 | 27700 | 532 |
| 347 | 20250108 | 143800 | 4790957600 | 27800 | 27850 | 27850 | 27700 | 576 |
| 348 | 20250108 | 143700 | 4774950350 | 27850 | 27850 | 27850 | 27750 | 325 |
| 349 | 20250108 | 143600 | 4765914600 | 27950 | 27800 | 27950 | 27800 | 621 |
| 350 | 20250108 | 143500 | 4748620600 | 27850 | 27900 | 27950 | 27800 | 403 |
| 351 | 20250108 | 143400 | 4737390300 | 27950 | 27900 | 27950 | 27800 | 599 |
| 352 | 20250108 | 143300 | 4720692150 | 27850 | 27850 | 27950 | 27750 | 706 |
| 353 | 20250108 | 143200 | 4701040550 | 27850 | 27850 | 28000 | 27800 | 1841 |
| 354 | 20250108 | 143100 | 4649670100 | 27850 | 27850 | 27900 | 27800 | 577 |
| 355 | 20250108 | 143000 | 4633607700 | 27850 | 27800 | 27850 | 27750 | 705 |
| 356 | 20250108 | 142900 | 4613997200 | 27800 | 27700 | 27900 | 27700 | 648 |
| 357 | 20250108 | 142800 | 4595975050 | 27750 | 27750 | 27850 | 27700 | 709 |
| 358 | 20250108 | 142700 | 4576283900 | 27650 | 27600 | 27800 | 27550 | 1210 |
| 359 | 20250108 | 142600 | 4542846350 | 27600 | 27550 | 27750 | 27550 | 703 |
| 360 | 20250108 | 142500 | 4523415400 | 27500 | 27650 | 27750 | 27500 | 521 |
| 361 | 20250108 | 142400 | 4509019850 | 27600 | 27600 | 27700 | 27500 | 523 |
| 362 | 20250108 | 142300 | 4494585550 | 27550 | 27650 | 27650 | 27450 | 518 |
| 363 | 20250108 | 142200 | 4480306000 | 27600 | 27600 | 27700 | 27550 | 441 |
| 364 | 20250108 | 142100 | 4468132850 | 27600 | 27700 | 27700 | 27550 | 338 |
| 365 | 20250108 | 142000 | 4458799250 | 27650 | 27550 | 27650 | 27500 | 537 |
| 366 | 20250108 | 141900 | 4444008750 | 27550 | 27600 | 27650 | 27450 | 345 |
| 367 | 20250108 | 141800 | 4434506000 | 27600 | 27600 | 27600 | 27500 | 681 |
| 368 | 20250108 | 141700 | 4415754050 | 27600 | 27500 | 27600 | 27500 | 555 |
| 369 | 20250108 | 141600 | 4400478750 | 27550 | 27500 | 27600 | 27450 | 668 |
| 370 | 20250108 | 141500 | 4382099550 | 27500 | 27450 | 27550 | 27450 | 572 |
| 371 | 20250108 | 141400 | 4366390150 | 27500 | 27500 | 27500 | 27450 | 403 |
| 372 | 20250108 | 141300 | 4355313850 | 27500 | 27500 | 27500 | 27400 | 382 |
| 373 | 20250108 | 141200 | 4344828950 | 27500 | 27550 | 27550 | 27400 | 305 |
| 374 | 20250108 | 141100 | 4336450400 | 27600 | 27500 | 27600 | 27400 | 527 |
| 375 | 20250108 | 141000 | 4321968000 | 27500 | 27450 | 27500 | 27450 | 362 |
| 376 | 20250108 | 140900 | 4312026800 | 27450 | 27450 | 27550 | 27400 | 581 |
| 377 | 20250108 | 140800 | 4296067900 | 27450 | 27550 | 27550 | 27450 | 225 |
| 378 | 20250108 | 140700 | 4289879950 | 27500 | 27500 | 27550 | 27450 | 496 |
| 379 | 20250108 | 140600 | 4276239200 | 27450 | 27500 | 27550 | 27450 | 352 |
| 380 | 20250108 | 140500 | 4266555800 | 27550 | 27600 | 27600 | 27500 | 207 |
| 381 | 20250108 | 140400 | 4260856050 | 27600 | 27550 | 27600 | 27500 | 694 |
| 382 | 20250108 | 140300 | 4241746150 | 27550 | 27500 | 27650 | 27500 | 381 |
| 383 | 20250108 | 140200 | 4231255150 | 27500 | 27500 | 27700 | 27500 | 339 |
| 384 | 20250108 | 140100 | 4221913650 | 27500 | 27450 | 27600 | 27450 | 541 |
| 385 | 20250108 | 140000 | 4207019250 | 27500 | 27550 | 27600 | 27450 | 777 |
| 386 | 20250108 | 135900 | 4185626250 | 27550 | 27450 | 27650 | 27450 | 225 |
| 387 | 20250108 | 135800 | 4179433400 | 27500 | 27450 | 27750 | 27450 | 623 |
| 388 | 20250108 | 135700 | 4162284550 | 27450 | 27500 | 27500 | 27400 | 597 |
| 389 | 20250108 | 135600 | 4145914650 | 27450 | 27400 | 27450 | 27350 | 362 |
| 390 | 20250108 | 135500 | 4136002300 | 27400 | 27400 | 27450 | 27350 | 1246 |
| 391 | 20250108 | 135400 | 4101860600 | 27400 | 27450 | 27450 | 27400 | 668 |
| 392 | 20250108 | 135300 | 4083552550 | 27450 | 27450 | 27500 | 27400 | 594 |
| 393 | 20250108 | 135200 | 4067259300 | 27400 | 27400 | 27550 | 27400 | 632 |
| 394 | 20250108 | 135100 | 4049917600 | 27450 | 27500 | 27600 | 27400 | 1372 |
| 395 | 20250108 | 135000 | 4012207700 | 27450 | 27450 | 27550 | 27400 | 445 |
| 396 | 20250108 | 134900 | 3999991750 | 27500 | 27450 | 27500 | 27400 | 1185 |
| 397 | 20250108 | 134800 | 3967478150 | 27450 | 27550 | 27550 | 27400 | 792 |
| 398 | 20250108 | 134700 | 3945741250 | 27600 | 27500 | 27600 | 27400 | 1561 |
| 399 | 20250108 | 134600 | 3902741900 | 27500 | 27500 | 27550 | 27450 | 628 |
| 400 | 20250108 | 134500 | 3885489400 | 27450 | 27550 | 27550 | 27450 | 355 |
| 401 | 20250108 | 134400 | 3875723800 | 27500 | 27500 | 27600 | 27450 | 1253 |
| 402 | 20250108 | 134300 | 3841259100 | 27500 | 27600 | 27600 | 27500 | 265 |
| 403 | 20250108 | 134200 | 3833961250 | 27600 | 27550 | 27850 | 27500 | 760 |
| 404 | 20250108 | 134100 | 3812950350 | 27550 | 27500 | 27600 | 27500 | 408 |
| 405 | 20250108 | 134000 | 3801715750 | 27550 | 27500 | 27850 | 27500 | 920 |
| 406 | 20250108 | 133900 | 3776330850 | 27600 | 27500 | 27600 | 27350 | 1273 |
| 407 | 20250108 | 133800 | 3741376650 | 27500 | 27500 | 27650 | 27500 | 1051 |
| 408 | 20250108 | 133700 | 3712440650 | 27600 | 27600 | 27650 | 27450 | 1366 |
| 409 | 20250108 | 133600 | 3674809450 | 27600 | 27750 | 27800 | 27550 | 1520 |
| 410 | 20250108 | 133500 | 3632845300 | 27750 | 27700 | 27850 | 27650 | 2145 |
| 411 | 20250108 | 133400 | 3573309550 | 27800 | 28000 | 28050 | 27700 | 1114 |
| 412 | 20250108 | 133300 | 3542340350 | 28000 | 28050 | 28100 | 27950 | 1156 |
| 413 | 20250108 | 133200 | 3509964200 | 28050 | 28050 | 28100 | 28000 | 674 |
| 414 | 20250108 | 133100 | 3491053900 | 28000 | 28000 | 28100 | 28000 | 456 |
| 415 | 20250108 | 133000 | 3478267900 | 28050 | 28150 | 28300 | 28000 | 1243 |
| 416 | 20250108 | 132900 | 3443275550 | 28250 | 28300 | 28400 | 28150 | 2631 |
| 417 | 20250108 | 132800 | 3369084250 | 28250 | 28400 | 28400 | 28150 | 5566 |
| 418 | 20250108 | 132700 | 3211178900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 419 | 20250108 | 132600 | 3211178900 | 28350 | 28250 | 28350 | 28100 | 3878 |
| 420 | 20250108 | 132500 | 3101473050 | 28100 | 28100 | 28300 | 28050 | 2650 |
| 421 | 20250108 | 132400 | 3026668850 | 28100 | 28200 | 28200 | 28050 | 1275 |
| 422 | 20250108 | 132300 | 2990806250 | 28100 | 28150 | 28200 | 28100 | 1418 |
| 423 | 20250108 | 132200 | 2950885650 | 28100 | 28000 | 28150 | 27950 | 4553 |
| 424 | 20250108 | 132100 | 2823303900 | 28000 | 27950 | 28000 | 27950 | 1504 |
| 425 | 20250108 | 132000 | 2781212450 | 27950 | 27950 | 28000 | 27850 | 2936 |
| 426 | 20250108 | 131900 | 2699249750 | 27950 | 27750 | 27950 | 27700 | 6479 |
| 427 | 20250108 | 131800 | 2518857800 | 27800 | 27700 | 27800 | 27650 | 1096 |
| 428 | 20250108 | 131700 | 2488475600 | 27800 | 27700 | 27850 | 27700 | 378 |
| 429 | 20250108 | 131600 | 2477972900 | 27800 | 27750 | 27850 | 27750 | 587 |
| 430 | 20250108 | 131500 | 2461650400 | 27700 | 27600 | 27850 | 27600 | 3875 |
| 431 | 20250108 | 131400 | 2354124450 | 27650 | 27450 | 27700 | 27450 | 3391 |
| 432 | 20250108 | 131300 | 2260401350 | 27500 | 27450 | 27500 | 27400 | 164 |
| 433 | 20250108 | 131200 | 2255899350 | 27550 | 27550 | 27550 | 27400 | 821 |
| 434 | 20250108 | 131100 | 2233283650 | 27550 | 27400 | 27550 | 27350 | 3122 |
| 435 | 20250108 | 131000 | 2147555750 | 27400 | 27250 | 27400 | 27250 | 2099 |
| 436 | 20250108 | 130900 | 2090186100 | 27250 | 27300 | 27300 | 27250 | 145 |
| 437 | 20250108 | 130800 | 2086228400 | 27300 | 27250 | 27300 | 27250 | 345 |
| 438 | 20250108 | 130700 | 2076820150 | 27250 | 27200 | 27250 | 27200 | 729 |
| 439 | 20250108 | 130600 | 2056955750 | 27200 | 27150 | 27250 | 27150 | 905 |
| 440 | 20250108 | 130500 | 2032334600 | 27150 | 27100 | 27150 | 27100 | 1076 |
| 441 | 20250108 | 130400 | 2003144900 | 27000 | 27050 | 27050 | 27000 | 316 |
| 442 | 20250108 | 130300 | 1994598800 | 27050 | 27000 | 27050 | 27000 | 2 |
| 443 | 20250108 | 130200 | 1994544750 | 27050 | 27050 | 27050 | 27000 | 264 |
| 444 | 20250108 | 130100 | 1987413100 | 27000 | 27050 | 27100 | 27000 | 1507 |
| 445 | 20250108 | 130000 | 1946674650 | 27050 | 27000 | 27100 | 27000 | 1179 |
| 446 | 20250108 | 125900 | 1914832850 | 27000 | 27000 | 27000 | 27000 | 562 |
| 447 | 20250108 | 125800 | 1899658850 | 27000 | 27000 | 27050 | 26700 | 1928 |
| 448 | 20250108 | 125700 | 1847835400 | 27000 | 27000 | 27050 | 26950 | 1784 |
| 449 | 20250108 | 125600 | 1799665950 | 27050 | 27100 | 27100 | 27000 | 334 |
| 450 | 20250108 | 125500 | 1790627400 | 27100 | 27150 | 27150 | 27100 | 25 |
| 451 | 20250108 | 125400 | 1789949650 | 27150 | 27100 | 27150 | 27100 | 339 |
| 452 | 20250108 | 125300 | 1780762550 | 27100 | 27150 | 27150 | 27100 | 562 |
| 453 | 20250108 | 125200 | 1765531250 | 27150 | 27150 | 27150 | 27150 | 5 |
| 454 | 20250108 | 125100 | 1765395500 | 27100 | 27100 | 27100 | 27100 | 18 |
| 455 | 20250108 | 125000 | 1764907700 | 27150 | 27100 | 27150 | 27100 | 58 |
| 456 | 20250108 | 124900 | 1763333100 | 27100 | 27100 | 27100 | 27100 | 3 |
| 457 | 20250108 | 124800 | 1763251800 | 27100 | 27100 | 27100 | 27100 | 38 |
| 458 | 20250108 | 124700 | 1762222000 | 27150 | 27100 | 27150 | 27100 | 46 |
| 459 | 20250108 | 124600 | 1760974650 | 27100 | 27100 | 27100 | 27100 | 14 |
| 460 | 20250108 | 124500 | 1760595250 | 27100 | 27100 | 27100 | 27100 | 92 |
| 461 | 20250108 | 124400 | 1758102050 | 27100 | 27100 | 27150 | 27100 | 278 |
| 462 | 20250108 | 124300 | 1750567500 | 27100 | 27050 | 27100 | 27050 | 6 |
| 463 | 20250108 | 124200 | 1750405100 | 27100 | 27100 | 27100 | 27100 | 22 |
| 464 | 20250108 | 124100 | 1749808900 | 27100 | 27100 | 27100 | 27100 | 2 |
| 465 | 20250108 | 124000 | 1749754700 | 27100 | 27100 | 27100 | 27100 | 6 |
| 466 | 20250108 | 123900 | 1749592100 | 27100 | 27100 | 27100 | 27100 | 124 |
| 467 | 20250108 | 123800 | 1746231700 | 27100 | 27150 | 27150 | 27100 | 19 |
| 468 | 20250108 | 123700 | 1745716050 | 27150 | 27150 | 27200 | 27150 | 308 |
| 469 | 20250108 | 123600 | 1737353200 | 27150 | 27100 | 27150 | 27050 | 48 |
| 470 | 20250108 | 123500 | 1736053550 | 27050 | 27100 | 27100 | 27050 | 1025 |
| 471 | 20250108 | 123400 | 1708324900 | 27100 | 27150 | 27250 | 27100 | 256 |
| 472 | 20250108 | 123300 | 1701374050 | 27200 | 27250 | 27250 | 27200 | 247 |
| 473 | 20250108 | 123200 | 1694652450 | 27250 | 27250 | 27250 | 27200 | 152 |
| 474 | 20250108 | 123100 | 1690510550 | 27200 | 27250 | 27250 | 27200 | 23 |
| 475 | 20250108 | 123000 | 1689883900 | 27250 | 27250 | 27250 | 27200 | 24 |
| 476 | 20250108 | 122900 | 1689230050 | 27250 | 27300 | 27300 | 27250 | 101 |
| 477 | 20250108 | 122800 | 1686475800 | 27250 | 27250 | 27250 | 27200 | 87 |
| 478 | 20250108 | 122700 | 1684105150 | 27250 | 27200 | 27250 | 27200 | 339 |
| 479 | 20250108 | 122600 | 1674873250 | 27150 | 27250 | 27250 | 27150 | 248 |
| 480 | 20250108 | 122500 | 1668124250 | 27250 | 27300 | 27300 | 27250 | 2510 |
| 481 | 20250108 | 122400 | 1599726700 | 27300 | 27300 | 27300 | 27250 | 213 |
| 482 | 20250108 | 122300 | 1593914600 | 27300 | 27250 | 27300 | 27250 | 344 |
| 483 | 20250108 | 122200 | 1584528700 | 27250 | 27250 | 27300 | 27200 | 730 |
| 484 | 20250108 | 122100 | 1564637150 | 27200 | 27200 | 27200 | 27150 | 263 |
| 485 | 20250108 | 122000 | 1557483650 | 27200 | 27150 | 27200 | 27150 | 153 |
| 486 | 20250108 | 121900 | 1553323050 | 27200 | 27150 | 27200 | 27100 | 271 |
| 487 | 20250108 | 121800 | 1545952450 | 27150 | 27100 | 27200 | 27100 | 289 |
| 488 | 20250108 | 121700 | 1538096600 | 27100 | 27150 | 27150 | 27100 | 173 |
| 489 | 20250108 | 121600 | 1533399850 | 27150 | 27150 | 27150 | 27100 | 325 |
| 490 | 20250108 | 121500 | 1524576200 | 27100 | 27150 | 27150 | 27100 | 22 |
| 491 | 20250108 | 121400 | 1523979650 | 27100 | 27200 | 27200 | 27100 | 30 |
| 492 | 20250108 | 121300 | 1523165400 | 27200 | 27100 | 27200 | 27100 | 40 |
| 493 | 20250108 | 121200 | 1522079500 | 27100 | 27200 | 27200 | 27100 | 167 |
| 494 | 20250108 | 121100 | 1517543300 | 27200 | 27100 | 27200 | 27100 | 610 |
| 495 | 20250108 | 121000 | 1500987150 | 27100 | 27100 | 27150 | 27050 | 760 |
| 496 | 20250108 | 120900 | 1480387800 | 27050 | 27050 | 27050 | 27050 | 13 |
| 497 | 20250108 | 120800 | 1480036150 | 27100 | 27100 | 27100 | 27050 | 405 |
| 498 | 20250108 | 120700 | 1469064500 | 27100 | 27050 | 27100 | 27050 | 35 |
| 499 | 20250108 | 120600 | 1468117250 | 27050 | 27100 | 27100 | 27050 | 45 |
| 500 | 20250108 | 120500 | 1466899250 | 27050 | 27050 | 27050 | 27050 | 8 |
| 501 | 20250108 | 120400 | 1466682850 | 27050 | 27050 | 27050 | 27050 | 1 |
| 502 | 20250108 | 120300 | 1466655800 | 27050 | 27050 | 27100 | 27050 | 87 |
| 503 | 20250108 | 120200 | 1464301700 | 27000 | 27050 | 27050 | 27000 | 12 |
| 504 | 20250108 | 120100 | 1463977650 | 27000 | 27050 | 27100 | 27000 | 42 |
| 505 | 20250108 | 120000 | 1462841600 | 27050 | 27000 | 27050 | 27000 | 17 |
| 506 | 20250108 | 115900 | 1462382350 | 27000 | 27050 | 27050 | 27000 | 3 |
| 507 | 20250108 | 115800 | 1462301300 | 27050 | 27050 | 27100 | 27000 | 56 |
| 508 | 20250108 | 115700 | 1460786550 | 27050 | 27050 | 27050 | 27050 | 143 |
| 509 | 20250108 | 115600 | 1456918400 | 26950 | 27000 | 27050 | 26950 | 647 |
| 510 | 20250108 | 115500 | 1439449850 | 27050 | 27000 | 27050 | 27000 | 119 |
| 511 | 20250108 | 115400 | 1436236050 | 27000 | 27050 | 27050 | 27000 | 461 |
| 512 | 20250108 | 115300 | 1423788450 | 27050 | 27050 | 27050 | 27050 | 36 |
| 513 | 20250108 | 115200 | 1422814650 | 27000 | 27000 | 27050 | 27000 | 12 |
| 514 | 20250108 | 115100 | 1422490300 | 27000 | 27000 | 27000 | 27000 | 61 |
| 515 | 20250108 | 115000 | 1420843300 | 27050 | 27000 | 27050 | 27000 | 132 |
| 516 | 20250108 | 114900 | 1417275200 | 27000 | 27000 | 27050 | 27000 | 315 |
| 517 | 20250108 | 114800 | 1408769800 | 27050 | 27050 | 27050 | 27050 | 5 |
| 518 | 20250108 | 114700 | 1408634550 | 27000 | 27050 | 27050 | 27000 | 17 |
| 519 | 20250108 | 114600 | 1408175400 | 27050 | 27050 | 27050 | 27050 | 11 |
| 520 | 20250108 | 114500 | 1407877850 | 27050 | 27000 | 27050 | 27000 | 30 |
| 521 | 20250108 | 114400 | 1407067650 | 26950 | 26950 | 26950 | 26950 | 78 |
| 522 | 20250108 | 114300 | 1404965550 | 26950 | 26950 | 26950 | 26950 | 3 |
| 523 | 20250108 | 114200 | 1404884700 | 27000 | 26950 | 27000 | 26950 | 30 |
| 524 | 20250108 | 114100 | 1404075950 | 27000 | 27000 | 27000 | 27000 | 14 |
| 525 | 20250108 | 114000 | 1403697950 | 26950 | 27000 | 27000 | 26950 | 26 |
| 526 | 20250108 | 113900 | 1402996250 | 27000 | 26950 | 27000 | 26950 | 24 |
| 527 | 20250108 | 113800 | 1402349000 | 26950 | 26950 | 26950 | 26900 | 63 |
| 528 | 20250108 | 113700 | 1400651250 | 27000 | 27050 | 27050 | 27000 | 25 |
| 529 | 20250108 | 113600 | 1399975500 | 27050 | 27000 | 27050 | 26950 | 229 |
| 530 | 20250108 | 113500 | 1393802300 | 27050 | 27000 | 27100 | 27000 | 24 |
| 531 | 20250108 | 113400 | 1393153100 | 27000 | 27000 | 27000 | 27000 | 1 |
| 532 | 20250108 | 113300 | 1393126100 | 27000 | 26950 | 27100 | 26950 | 12 |
| 533 | 20250108 | 113200 | 1392801800 | 27100 | 27050 | 27100 | 26950 | 16 |
| 534 | 20250108 | 113100 | 1392369950 | 26900 | 27000 | 27000 | 26900 | 112 |
| 535 | 20250108 | 113000 | 1389355550 | 27000 | 27050 | 27050 | 27000 | 428 |
| 536 | 20250108 | 112900 | 1377779550 | 27050 | 27000 | 27050 | 27000 | 7 |
| 537 | 20250108 | 112800 | 1377590300 | 27000 | 27000 | 27050 | 27000 | 430 |
| 538 | 20250108 | 112700 | 1365964100 | 27000 | 27000 | 27000 | 27000 | 469 |
| 539 | 20250108 | 112600 | 1353301100 | 26850 | 26900 | 26900 | 26850 | 84 |
| 540 | 20250108 | 112500 | 1351044100 | 26950 | 27000 | 27000 | 26950 | 107 |
| 541 | 20250108 | 112400 | 1348160400 | 27000 | 27000 | 27000 | 27000 | 40 |
| 542 | 20250108 | 112300 | 1347080400 | 27000 | 27000 | 27000 | 27000 | 80 |
| 543 | 20250108 | 112200 | 1344920400 | 26850 | 27000 | 27000 | 26850 | 25 |
| 544 | 20250108 | 112100 | 1344245800 | 27000 | 27050 | 27100 | 27000 | 161 |
| 545 | 20250108 | 112000 | 1339894950 | 27000 | 27050 | 27100 | 27000 | 429 |
| 546 | 20250108 | 111900 | 1328271050 | 27050 | 26950 | 27050 | 26850 | 239 |
| 547 | 20250108 | 111800 | 1321843600 | 27000 | 27050 | 27100 | 27000 | 6 |
| 548 | 20250108 | 111700 | 1321681350 | 27050 | 27000 | 27050 | 26850 | 612 |
| 549 | 20250108 | 111600 | 1305227050 | 27000 | 27000 | 27000 | 26850 | 51 |
| 550 | 20250108 | 111500 | 1303851250 | 27000 | 27000 | 27000 | 26700 | 7693 |
| 551 | 20250108 | 111400 | 1097563650 | 27050 | 27050 | 27050 | 27050 | 22 |
| 552 | 20250108 | 111300 | 1096968550 | 27050 | 27000 | 27050 | 27000 | 40 |
| 553 | 20250108 | 111200 | 1095887750 | 27050 | 27050 | 27100 | 27000 | 146 |
| 554 | 20250108 | 111100 | 1091934050 | 27050 | 27000 | 27100 | 27000 | 1022 |
| 555 | 20250108 | 111000 | 1064305000 | 27000 | 26950 | 27000 | 26950 | 624 |
| 556 | 20250108 | 110900 | 1047480200 | 27000 | 26950 | 27000 | 26950 | 241 |
| 557 | 20250108 | 110800 | 1040973800 | 26950 | 26750 | 26950 | 26750 | 452 |
| 558 | 20250108 | 110700 | 1028804700 | 26900 | 26850 | 26900 | 26800 | 264 |
| 559 | 20250108 | 110600 | 1021726250 | 26850 | 26850 | 26850 | 26700 | 32 |
| 560 | 20250108 | 110500 | 1020869000 | 26850 | 26850 | 26850 | 26700 | 803 |
| 561 | 20250108 | 110400 | 999418800 | 26800 | 26850 | 26850 | 26650 | 16 |
| 562 | 20250108 | 110300 | 998989900 | 26850 | 26650 | 26850 | 26650 | 10 |
| 563 | 20250108 | 110200 | 998722000 | 26650 | 26650 | 26850 | 26650 | 212 |
| 564 | 20250108 | 110100 | 993071800 | 26650 | 26850 | 26850 | 26650 | 506 |
| 565 | 20250108 | 110000 | 979533850 | 26800 | 26850 | 26900 | 26800 | 168 |
| 566 | 20250108 | 105900 | 975024500 | 26900 | 26900 | 26950 | 26900 | 20 |
| 567 | 20250108 | 105800 | 974486100 | 27000 | 26900 | 27000 | 26900 | 775 |
| 568 | 20250108 | 105700 | 953636900 | 26900 | 26950 | 26950 | 26900 | 15 |
| 569 | 20250108 | 105600 | 953233350 | 26950 | 26950 | 27050 | 26900 | 1163 |
| 570 | 20250108 | 105500 | 921816350 | 26950 | 26900 | 27000 | 26900 | 258 |
| 571 | 20250108 | 105400 | 914871850 | 26950 | 26950 | 26950 | 26950 | 51 |
| 572 | 20250108 | 105300 | 913497400 | 26950 | 27000 | 27050 | 26950 | 495 |
| 573 | 20250108 | 105200 | 900128950 | 27000 | 26850 | 27000 | 26850 | 2403 |
| 574 | 20250108 | 105100 | 835348150 | 26900 | 26800 | 26900 | 26800 | 1172 |
| 575 | 20250108 | 105000 | 803889600 | 26750 | 26700 | 26800 | 26650 | 1209 |
| 576 | 20250108 | 104900 | 771538350 | 26700 | 26700 | 26700 | 26700 | 4 |
| 577 | 20250108 | 104800 | 771431550 | 26700 | 26650 | 26700 | 26600 | 58 |
| 578 | 20250108 | 104700 | 769885800 | 26650 | 26650 | 26650 | 26650 | 46 |
| 579 | 20250108 | 104600 | 768659900 | 26600 | 26700 | 26700 | 26600 | 185 |
| 580 | 20250108 | 104500 | 763723850 | 26700 | 26600 | 26700 | 26600 | 108 |
| 581 | 20250108 | 104400 | 760840750 | 26650 | 26650 | 26650 | 26650 | 1 |
| 582 | 20250108 | 104300 | 760814100 | 26650 | 26650 | 26650 | 26600 | 36 |
| 583 | 20250108 | 104200 | 759854800 | 26650 | 26650 | 26650 | 26650 | 102 |
| 584 | 20250108 | 104100 | 757136500 | 26600 | 26600 | 26600 | 26600 | 10 |
| 585 | 20250108 | 104000 | 756870500 | 26650 | 26700 | 26750 | 26650 | 67 |
| 586 | 20250108 | 103900 | 755082450 | 26650 | 26700 | 26700 | 26600 | 154 |
| 587 | 20250108 | 103800 | 750970950 | 26600 | 26700 | 26700 | 26600 | 155 |
| 588 | 20250108 | 103700 | 746838450 | 26700 | 26700 | 26700 | 26550 | 1518 |
| 589 | 20250108 | 103600 | 706448650 | 26700 | 26600 | 26700 | 26600 | 643 |
| 590 | 20250108 | 103500 | 689298400 | 26600 | 26650 | 26650 | 26600 | 90 |
| 591 | 20250108 | 103400 | 686904100 | 26650 | 26600 | 26650 | 26600 | 18 |
| 592 | 20250108 | 103300 | 686425250 | 26600 | 26500 | 26600 | 26500 | 208 |
| 593 | 20250108 | 103200 | 680902200 | 26550 | 26350 | 26550 | 26300 | 579 |
| 594 | 20250108 | 103100 | 665590450 | 26350 | 26500 | 26500 | 26350 | 1201 |
| 595 | 20250108 | 103000 | 633783900 | 26500 | 26550 | 26550 | 26500 | 13 |
| 596 | 20250108 | 102900 | 633438950 | 26500 | 26500 | 26550 | 26500 | 41 |
| 597 | 20250108 | 102800 | 632351050 | 26450 | 26400 | 26500 | 26400 | 1908 |
| 598 | 20250108 | 102700 | 581792900 | 26450 | 26400 | 26450 | 26400 | 23 |
| 599 | 20250108 | 102600 | 581184900 | 26500 | 26500 | 26500 | 26500 | 179 |
| 600 | 20250108 | 102500 | 576441400 | 26500 | 26500 | 26500 | 26500 | 15 |
| 601 | 20250108 | 102400 | 576043900 | 26500 | 26550 | 26550 | 26500 | 10 |
| 602 | 20250108 | 102300 | 575778800 | 26550 | 26500 | 26550 | 26500 | 4 |
| 603 | 20250108 | 102200 | 575672700 | 26550 | 26500 | 26550 | 26500 | 55 |
| 604 | 20250108 | 102100 | 574215000 | 26500 | 26500 | 26550 | 26500 | 19 |
| 605 | 20250108 | 102000 | 573711450 | 26400 | 26400 | 26450 | 26400 | 13 |
| 606 | 20250108 | 101900 | 573368200 | 26400 | 26400 | 26400 | 26400 | 3 |
| 607 | 20250108 | 101800 | 573289000 | 26400 | 26450 | 26450 | 26400 | 3 |
| 608 | 20250108 | 101700 | 573209750 | 26400 | 26400 | 26400 | 26400 | 0 |
| 609 | 20250108 | 101600 | 573209750 | 26400 | 26400 | 26400 | 26400 | 70 |
| 610 | 20250108 | 101500 | 571361750 | 26500 | 26450 | 26600 | 26450 | 200 |
| 611 | 20250108 | 101400 | 566053050 | 26450 | 26400 | 26450 | 26350 | 1111 |
| 612 | 20250108 | 101300 | 536728800 | 26400 | 26450 | 26450 | 26400 | 504 |
| 613 | 20250108 | 101200 | 523423050 | 26400 | 26500 | 26550 | 26400 | 447 |
| 614 | 20250108 | 101100 | 511601350 | 26500 | 26450 | 26500 | 26450 | 6 |
| 615 | 20250108 | 101000 | 511442500 | 26500 | 26500 | 26500 | 26500 | 12 |
| 616 | 20250108 | 100900 | 511124500 | 26450 | 26450 | 26450 | 26450 | 4 |
| 617 | 20250108 | 100800 | 511018700 | 26550 | 26400 | 26550 | 26400 | 48 |
| 618 | 20250108 | 100700 | 509748100 | 26400 | 26400 | 26450 | 26400 | 13 |
| 619 | 20250108 | 100600 | 509404850 | 26450 | 26450 | 26450 | 26450 | 1 |
| 620 | 20250108 | 100500 | 509378400 | 26400 | 26450 | 26450 | 26400 | 14 |
| 621 | 20250108 | 100400 | 509008200 | 26400 | 26400 | 26400 | 26400 | 1 |
| 622 | 20250108 | 100300 | 508981800 | 26400 | 26500 | 26550 | 26400 | 22 |
| 623 | 20250108 | 100200 | 508398100 | 26400 | 26400 | 26400 | 26400 | 3 |
| 624 | 20250108 | 100100 | 508318900 | 26400 | 26450 | 26450 | 26350 | 59 |
| 625 | 20250108 | 100000 | 506763400 | 26400 | 26500 | 26550 | 26350 | 312 |
| 626 | 20250108 | 095900 | 498519400 | 26550 | 26450 | 26550 | 26450 | 2 |
| 627 | 20250108 | 095800 | 498466400 | 26450 | 26500 | 26500 | 26450 | 275 |
| 628 | 20250108 | 095700 | 491179050 | 26500 | 26550 | 26550 | 26500 | 109 |
| 629 | 20250108 | 095600 | 488285550 | 26500 | 26500 | 26550 | 26500 | 246 |
| 630 | 20250108 | 095500 | 481757050 | 26550 | 26550 | 26550 | 26500 | 6 |
| 631 | 20250108 | 095400 | 481597900 | 26500 | 26550 | 26550 | 26500 | 72 |
| 632 | 20250108 | 095300 | 479686500 | 26550 | 26550 | 26550 | 26550 | 7 |
| 633 | 20250108 | 095200 | 479500650 | 26550 | 26550 | 26550 | 26550 | 6 |
| 634 | 20250108 | 095100 | 479341350 | 26550 | 26550 | 26700 | 26550 | 8 |
| 635 | 20250108 | 095000 | 479128700 | 26600 | 26600 | 26650 | 26550 | 189 |
| 636 | 20250108 | 094900 | 474097400 | 26600 | 26600 | 26600 | 26600 | 9 |
| 637 | 20250108 | 094800 | 473858000 | 26600 | 26600 | 26650 | 26600 | 67 |
| 638 | 20250108 | 094700 | 472075250 | 26700 | 26700 | 26700 | 26700 | 427 |
| 639 | 20250108 | 094600 | 460674350 | 26750 | 26800 | 26800 | 26750 | 69 |
| 640 | 20250108 | 094500 | 458826900 | 26850 | 26850 | 26900 | 26850 | 622 |
| 641 | 20250108 | 094400 | 442102450 | 26750 | 26650 | 26850 | 26600 | 1279 |
| 642 | 20250108 | 094300 | 407914300 | 26650 | 26700 | 26750 | 26650 | 21 |
| 643 | 20250108 | 094200 | 407352850 | 26750 | 26700 | 26750 | 26650 | 81 |
| 644 | 20250108 | 094100 | 405190150 | 26750 | 26700 | 26750 | 26700 | 36 |
| 645 | 20250108 | 094000 | 404227550 | 26700 | 26750 | 26800 | 26700 | 433 |
| 646 | 20250108 | 093900 | 392645600 | 26700 | 26650 | 26750 | 26650 | 200 |
| 647 | 20250108 | 093800 | 387303750 | 26650 | 26650 | 26700 | 26600 | 241 |
| 648 | 20250108 | 093700 | 380880850 | 26700 | 26700 | 26750 | 26650 | 63 |
| 649 | 20250108 | 093600 | 379198900 | 26700 | 26750 | 26800 | 26700 | 800 |
| 650 | 20250108 | 093500 | 357811050 | 26650 | 26650 | 26750 | 26650 | 118 |
| 651 | 20250108 | 093400 | 354657250 | 26650 | 26650 | 26700 | 26650 | 466 |
| 652 | 20250108 | 093300 | 342219500 | 26650 | 26500 | 26650 | 26500 | 97 |
| 653 | 20250108 | 093200 | 339638400 | 26500 | 26550 | 26550 | 26500 | 45 |
| 654 | 20250108 | 093100 | 338443700 | 26550 | 26550 | 26650 | 26550 | 10 |
| 655 | 20250108 | 093000 | 338178100 | 26550 | 26600 | 26700 | 26500 | 96 |
| 656 | 20250108 | 092900 | 335629550 | 26650 | 26500 | 26650 | 26500 | 261 |
| 657 | 20250108 | 092800 | 328685750 | 26650 | 26450 | 26650 | 26450 | 331 |
| 658 | 20250108 | 092700 | 319899750 | 26450 | 26400 | 26450 | 26400 | 72 |
| 659 | 20250108 | 092600 | 317998900 | 26400 | 26400 | 26550 | 26400 | 105 |
| 660 | 20250108 | 092500 | 315219000 | 26550 | 26550 | 26600 | 26400 | 206 |
| 661 | 20250108 | 092400 | 309756000 | 26550 | 26550 | 26550 | 26300 | 284 |
| 662 | 20250108 | 092300 | 302217800 | 26550 | 26500 | 26550 | 26400 | 819 |
| 663 | 20250108 | 092200 | 280580450 | 26550 | 26650 | 26650 | 26500 | 216 |
| 664 | 20250108 | 092100 | 274825850 | 26500 | 26450 | 26650 | 26450 | 1733 |
| 665 | 20250108 | 092000 | 228819450 | 26400 | 26550 | 26550 | 26400 | 1035 |
| 666 | 20250108 | 091900 | 201412800 | 26550 | 26300 | 26550 | 26300 | 590 |
| 667 | 20250108 | 091800 | 185790550 | 26400 | 26350 | 26400 | 26350 | 31 |
| 668 | 20250108 | 091700 | 184972250 | 26300 | 26300 | 26450 | 26250 | 260 |
| 669 | 20250108 | 091600 | 178106000 | 26400 | 26350 | 26400 | 26350 | 381 |
| 670 | 20250108 | 091500 | 168058150 | 26500 | 26400 | 26500 | 26350 | 425 |
| 671 | 20250108 | 091400 | 156821250 | 26350 | 26300 | 26400 | 26300 | 222 |
| 672 | 20250108 | 091300 | 150982000 | 26300 | 26250 | 26300 | 26250 | 5 |
| 673 | 20250108 | 091200 | 150850700 | 26250 | 26150 | 26250 | 26150 | 114 |
| 674 | 20250108 | 091100 | 147862650 | 26100 | 26000 | 26100 | 25950 | 420 |
| 675 | 20250108 | 091000 | 136941650 | 26050 | 26250 | 26300 | 26050 | 683 |
| 676 | 20250108 | 090900 | 119091100 | 26250 | 26000 | 26300 | 26000 | 141 |
| 677 | 20250108 | 090800 | 115390500 | 26000 | 26100 | 26250 | 26000 | 978 |
| 678 | 20250108 | 090700 | 89821600 | 26000 | 26000 | 26150 | 26000 | 393 |
| 679 | 20250108 | 090600 | 79602100 | 25900 | 25900 | 25900 | 25900 | 401 |
| 680 | 20250108 | 090500 | 69216200 | 26000 | 26000 | 26000 | 25950 | 13 |
| 681 | 20250108 | 090400 | 68878600 | 25950 | 25850 | 25950 | 25850 | 115 |
| 682 | 20250108 | 090300 | 65894500 | 25850 | 25900 | 25950 | 25850 | 362 |
| 683 | 20250108 | 090200 | 56523700 | 25900 | 25700 | 25900 | 25650 | 333 |
| 684 | 20250108 | 090100 | 47941000 | 25650 | 25800 | 25800 | 25650 | 328 |
| 685 | 20250108 | 090000 | 39485600 | 25800 | 25800 | 25800 | 25650 | 928 |