30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 183300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 2646 |
| 3 | 20250103 | 183200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20250103 | 183100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20250103 | 183000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20250103 | 182900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20250103 | 182800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20250103 | 182700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20250103 | 182600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20250103 | 182500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20250103 | 182400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20250103 | 182300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20250103 | 182200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20250103 | 182100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20250103 | 182000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20250103 | 181900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20250103 | 181800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20250103 | 181700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20250103 | 181600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20250103 | 181500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20250103 | 181400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20250103 | 181300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20250103 | 181200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20250103 | 181100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20250103 | 181000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20250103 | 180900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20250103 | 180800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20250103 | 180700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20250103 | 180600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20250103 | 180500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20250103 | 180400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20250103 | 180300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 2646 |
| 33 | 20250103 | 180200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20250103 | 180100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20250103 | 180000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20250103 | 175900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20250103 | 175800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20250103 | 175700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20250103 | 175600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20250103 | 175500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20250103 | 175400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20250103 | 175300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20250103 | 175200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20250103 | 175100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20250103 | 175000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20250103 | 174900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20250103 | 174800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20250103 | 174700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20250103 | 174600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20250103 | 174500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20250103 | 174400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20250103 | 174300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20250103 | 174200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20250103 | 174100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20250103 | 174000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20250103 | 173900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20250103 | 173800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20250103 | 173700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20250103 | 173600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20250103 | 173500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20250103 | 173400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20250103 | 173300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 2646 |
| 63 | 20250103 | 173200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20250103 | 173100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20250103 | 173000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20250103 | 172900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20250103 | 172800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20250103 | 172700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20250103 | 172600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20250103 | 172500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20250103 | 172400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20250103 | 172300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20250103 | 172200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20250103 | 172100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20250103 | 172000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20250103 | 171900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20250103 | 171800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20250103 | 171700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20250103 | 171600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20250103 | 171500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20250103 | 171400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20250103 | 171300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20250103 | 171200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20250103 | 171100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20250103 | 171000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20250103 | 170900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20250103 | 170800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20250103 | 170700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20250103 | 170600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20250103 | 170500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20250103 | 170400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20250103 | 170300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 2646 |
| 93 | 20250103 | 170200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20250103 | 170100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20250103 | 170000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20250103 | 165900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20250103 | 165800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20250103 | 165700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20250103 | 165600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20250103 | 165500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20250103 | 165400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20250103 | 165300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20250103 | 165200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20250103 | 165100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20250103 | 165000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20250103 | 164900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20250103 | 164800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20250103 | 164700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20250103 | 164600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20250103 | 164500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20250103 | 164400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20250103 | 164300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20250103 | 164200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20250103 | 164100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20250103 | 164000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20250103 | 163900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20250103 | 163800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20250103 | 163700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20250103 | 163600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20250103 | 163500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20250103 | 163400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20250103 | 163300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 2646 |
| 123 | 20250103 | 163200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20250103 | 163100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20250103 | 163000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20250103 | 162900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20250103 | 162800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20250103 | 162700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20250103 | 162600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20250103 | 162500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20250103 | 162400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20250103 | 162300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20250103 | 162200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20250103 | 162100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20250103 | 162000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20250103 | 161900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20250103 | 161800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20250103 | 161700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20250103 | 161600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20250103 | 161500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20250103 | 161400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20250103 | 161300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20250103 | 161200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20250103 | 161100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20250103 | 161000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20250103 | 160900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20250103 | 160800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20250103 | 160700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20250103 | 160600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20250103 | 160500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20250103 | 160400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20250103 | 160300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 2646 |
| 153 | 20250103 | 160200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20250103 | 160100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20250103 | 160000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20250103 | 155900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20250103 | 155800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20250103 | 155700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20250103 | 155600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20250103 | 155500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20250103 | 155400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20250103 | 155300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20250103 | 155200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20250103 | 155100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20250103 | 155000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20250103 | 154900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20250103 | 154800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20250103 | 154700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20250103 | 154600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20250103 | 154500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20250103 | 154400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20250103 | 154300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20250103 | 154200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20250103 | 154100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20250103 | 154000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20250103 | 153900 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20250103 | 153800 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20250103 | 153700 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20250103 | 153600 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20250103 | 153500 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20250103 | 153400 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20250103 | 153300 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 2646 |
| 183 | 20250103 | 153200 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20250103 | 153100 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20250103 | 153000 | 3840091250 | 27800 | 27800 | 27800 | 27800 | 2646 |
| 186 | 20250103 | 152900 | 3766532450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20250103 | 152800 | 3766532450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20250103 | 152700 | 3766532450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20250103 | 152600 | 3766532450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20250103 | 152500 | 3766532450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20250103 | 152400 | 3766532450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20250103 | 152300 | 3766532450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20250103 | 152200 | 3766532450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20250103 | 152100 | 3766532450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20250103 | 152000 | 3766532450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20250103 | 151900 | 3766532450 | 27900 | 27950 | 27950 | 27800 | 288 |
| 197 | 20250103 | 151800 | 3758515100 | 27950 | 27950 | 27950 | 27800 | 261 |
| 198 | 20250103 | 151700 | 3751234250 | 27950 | 27950 | 28000 | 27800 | 543 |
| 199 | 20250103 | 151600 | 3736089500 | 27950 | 27950 | 27950 | 27850 | 595 |
| 200 | 20250103 | 151500 | 3719489850 | 27950 | 27950 | 27950 | 27850 | 770 |
| 201 | 20250103 | 151400 | 3697992150 | 27950 | 27950 | 27950 | 27800 | 646 |
| 202 | 20250103 | 151300 | 3679975550 | 27950 | 27800 | 27950 | 27800 | 738 |
| 203 | 20250103 | 151200 | 3659381050 | 27950 | 27900 | 27950 | 27800 | 784 |
| 204 | 20250103 | 151100 | 3637501400 | 27900 | 27850 | 27900 | 27850 | 652 |
| 205 | 20250103 | 151000 | 3619322600 | 27900 | 27850 | 27900 | 27850 | 574 |
| 206 | 20250103 | 150900 | 3603317200 | 27850 | 27850 | 27900 | 27850 | 569 |
| 207 | 20250103 | 150800 | 3587460100 | 27900 | 27900 | 27900 | 27850 | 543 |
| 208 | 20250103 | 150700 | 3572317850 | 27850 | 27850 | 27900 | 27800 | 485 |
| 209 | 20250103 | 150600 | 3558798950 | 27900 | 27900 | 27950 | 27800 | 682 |
| 210 | 20250103 | 150500 | 3539794600 | 27850 | 27900 | 27900 | 27800 | 542 |
| 211 | 20250103 | 150400 | 3524681300 | 27850 | 27850 | 27900 | 27850 | 494 |
| 212 | 20250103 | 150300 | 3510911200 | 27850 | 27900 | 27900 | 27850 | 581 |
| 213 | 20250103 | 150200 | 3494711250 | 27900 | 27900 | 27900 | 27850 | 361 |
| 214 | 20250103 | 150100 | 3484647300 | 27850 | 27850 | 27850 | 27800 | 458 |
| 215 | 20250103 | 150000 | 3471896350 | 27800 | 27800 | 27850 | 27800 | 621 |
| 216 | 20250103 | 145900 | 3454611750 | 27800 | 27800 | 27850 | 27800 | 335 |
| 217 | 20250103 | 145800 | 3445289450 | 27750 | 27850 | 27850 | 27700 | 632 |
| 218 | 20250103 | 145700 | 3427705550 | 27850 | 27800 | 27850 | 27750 | 408 |
| 219 | 20250103 | 145600 | 3416359650 | 27800 | 27800 | 27850 | 27800 | 567 |
| 220 | 20250103 | 145500 | 3400577300 | 27850 | 27800 | 27850 | 27800 | 397 |
| 221 | 20250103 | 145400 | 3389530300 | 27800 | 27750 | 27800 | 27750 | 413 |
| 222 | 20250103 | 145300 | 3378057000 | 27800 | 27800 | 27850 | 27750 | 546 |
| 223 | 20250103 | 145200 | 3362882200 | 27750 | 27800 | 27800 | 27750 | 354 |
| 224 | 20250103 | 145100 | 3353048600 | 27800 | 27750 | 27850 | 27700 | 720 |
| 225 | 20250103 | 145000 | 3333045000 | 27750 | 27800 | 27800 | 27700 | 466 |
| 226 | 20250103 | 144900 | 3320108100 | 27700 | 27700 | 27800 | 27650 | 336 |
| 227 | 20250103 | 144800 | 3310801950 | 27600 | 27650 | 27700 | 27600 | 178 |
| 228 | 20250103 | 144700 | 3305880550 | 27700 | 27600 | 27700 | 27600 | 348 |
| 229 | 20250103 | 144600 | 3296259250 | 27700 | 27700 | 27700 | 27550 | 274 |
| 230 | 20250103 | 144500 | 3288686000 | 27650 | 27650 | 27700 | 27650 | 176 |
| 231 | 20250103 | 144400 | 3283819050 | 27650 | 27650 | 27700 | 27600 | 258 |
| 232 | 20250103 | 144300 | 3276687950 | 27650 | 27650 | 27700 | 27600 | 197 |
| 233 | 20250103 | 144200 | 3271244050 | 27600 | 27600 | 27700 | 27600 | 446 |
| 234 | 20250103 | 144100 | 3258914250 | 27600 | 27650 | 27650 | 27600 | 219 |
| 235 | 20250103 | 144000 | 3252869050 | 27600 | 27550 | 27650 | 27550 | 196 |
| 236 | 20250103 | 143900 | 3247458550 | 27600 | 27550 | 27650 | 27550 | 201 |
| 237 | 20250103 | 143800 | 3241912400 | 27650 | 27600 | 27650 | 27600 | 599 |
| 238 | 20250103 | 143700 | 3225354850 | 27600 | 27600 | 27650 | 27600 | 320 |
| 239 | 20250103 | 143600 | 3216520400 | 27600 | 27600 | 27650 | 27600 | 277 |
| 240 | 20250103 | 143500 | 3208874000 | 27600 | 27650 | 27650 | 27600 | 474 |
| 241 | 20250103 | 143400 | 3195790550 | 27650 | 27650 | 27650 | 27600 | 198 |
| 242 | 20250103 | 143300 | 3190325400 | 27650 | 27600 | 27650 | 27600 | 210 |
| 243 | 20250103 | 143200 | 3184528350 | 27600 | 27650 | 27650 | 27600 | 190 |
| 244 | 20250103 | 143100 | 3179283700 | 27600 | 27600 | 27650 | 27600 | 238 |
| 245 | 20250103 | 143000 | 3172710750 | 27600 | 27650 | 27700 | 27600 | 257 |
| 246 | 20250103 | 142900 | 3165608300 | 27700 | 27650 | 27700 | 27650 | 211 |
| 247 | 20250103 | 142800 | 3159773150 | 27700 | 27650 | 27700 | 27650 | 244 |
| 248 | 20250103 | 142700 | 3153024400 | 27700 | 27650 | 27700 | 27650 | 590 |
| 249 | 20250103 | 142600 | 3136689900 | 27650 | 27650 | 27700 | 27600 | 482 |
| 250 | 20250103 | 142500 | 3123362400 | 27650 | 27650 | 27700 | 27650 | 351 |
| 251 | 20250103 | 142400 | 3113656850 | 27700 | 27650 | 27700 | 27650 | 272 |
| 252 | 20250103 | 142300 | 3106134800 | 27700 | 27700 | 27700 | 27650 | 197 |
| 253 | 20250103 | 142200 | 3100685450 | 27700 | 27750 | 27800 | 27650 | 279 |
| 254 | 20250103 | 142100 | 3092957300 | 27750 | 27750 | 27750 | 27650 | 190 |
| 255 | 20250103 | 142000 | 3087692800 | 27750 | 27750 | 27750 | 27650 | 176 |
| 256 | 20250103 | 141900 | 3082824000 | 27750 | 27700 | 27750 | 27700 | 83 |
| 257 | 20250103 | 141800 | 3080524400 | 27750 | 27700 | 27750 | 27700 | 84 |
| 258 | 20250103 | 141700 | 3078196500 | 27750 | 27700 | 27750 | 27700 | 131 |
| 259 | 20250103 | 141600 | 3074567200 | 27750 | 27650 | 27750 | 27650 | 115 |
| 260 | 20250103 | 141500 | 3071383600 | 27700 | 27750 | 27800 | 27700 | 181 |
| 261 | 20250103 | 141400 | 3066366600 | 27700 | 27700 | 27750 | 27700 | 124 |
| 262 | 20250103 | 141300 | 3062931150 | 27750 | 27800 | 27800 | 27700 | 424 |
| 263 | 20250103 | 141200 | 3051182950 | 27800 | 27750 | 27800 | 27750 | 265 |
| 264 | 20250103 | 141100 | 3043825400 | 27750 | 27750 | 27800 | 27750 | 343 |
| 265 | 20250103 | 141000 | 3034306450 | 27700 | 27700 | 27750 | 27700 | 131 |
| 266 | 20250103 | 140900 | 3030677250 | 27750 | 27700 | 27750 | 27700 | 135 |
| 267 | 20250103 | 140800 | 3026934600 | 27700 | 27750 | 27750 | 27700 | 74 |
| 268 | 20250103 | 140700 | 3024884200 | 27750 | 27750 | 27750 | 27700 | 89 |
| 269 | 20250103 | 140600 | 3022418100 | 27750 | 27750 | 27750 | 27700 | 100 |
| 270 | 20250103 | 140500 | 3019646750 | 27700 | 27700 | 27800 | 27700 | 264 |
| 271 | 20250103 | 140400 | 3012326900 | 27750 | 27700 | 27750 | 27700 | 105 |
| 272 | 20250103 | 140300 | 3009416750 | 27750 | 27750 | 27800 | 27700 | 69 |
| 273 | 20250103 | 140200 | 3007502050 | 27750 | 27700 | 27750 | 27700 | 92 |
| 274 | 20250103 | 140100 | 3004952150 | 27700 | 27800 | 27800 | 27700 | 60 |
| 275 | 20250103 | 140000 | 3003287450 | 27800 | 27750 | 27800 | 27700 | 417 |
| 276 | 20250103 | 135900 | 2991718300 | 27750 | 27750 | 27800 | 27750 | 260 |
| 277 | 20250103 | 135800 | 2984502650 | 27750 | 27800 | 27800 | 27750 | 120 |
| 278 | 20250103 | 135700 | 2981171500 | 27750 | 27800 | 27800 | 27750 | 84 |
| 279 | 20250103 | 135600 | 2978839950 | 27800 | 27800 | 27800 | 27700 | 97 |
| 280 | 20250103 | 135500 | 2976147550 | 27700 | 27800 | 27800 | 27700 | 839 |
| 281 | 20250103 | 135400 | 2952899550 | 27800 | 27850 | 27850 | 27800 | 151 |
| 282 | 20250103 | 135300 | 2948701250 | 27850 | 27800 | 27850 | 27800 | 90 |
| 283 | 20250103 | 135200 | 2946198500 | 27850 | 27800 | 27850 | 27800 | 96 |
| 284 | 20250103 | 135100 | 2943529000 | 27850 | 27800 | 27850 | 27800 | 85 |
| 285 | 20250103 | 135000 | 2941164850 | 27850 | 27800 | 27850 | 27800 | 88 |
| 286 | 20250103 | 134900 | 2938717900 | 27850 | 27800 | 27850 | 27800 | 104 |
| 287 | 20250103 | 134800 | 2935825600 | 27850 | 27850 | 27850 | 27800 | 74 |
| 288 | 20250103 | 134700 | 2933767800 | 27850 | 27800 | 27850 | 27800 | 120 |
| 289 | 20250103 | 134600 | 2930430500 | 27800 | 27800 | 27800 | 27700 | 357 |
| 290 | 20250103 | 134500 | 2920506900 | 27700 | 27750 | 27800 | 27700 | 882 |
| 291 | 20250103 | 134400 | 2896030950 | 27750 | 27800 | 27800 | 27750 | 33 |
| 292 | 20250103 | 134300 | 2895114050 | 27750 | 27850 | 27850 | 27750 | 543 |
| 293 | 20250103 | 134200 | 2880019600 | 27850 | 27850 | 27850 | 27800 | 127 |
| 294 | 20250103 | 134100 | 2876485700 | 27850 | 27850 | 27850 | 27850 | 11 |
| 295 | 20250103 | 134000 | 2876179350 | 27800 | 27850 | 27850 | 27800 | 62 |
| 296 | 20250103 | 133900 | 2874454650 | 27800 | 27800 | 27800 | 27750 | 434 |
| 297 | 20250103 | 133800 | 2862390600 | 27850 | 27850 | 27850 | 27700 | 1722 |
| 298 | 20250103 | 133700 | 2814613400 | 27850 | 27850 | 27850 | 27800 | 54 |
| 299 | 20250103 | 133600 | 2813110500 | 27900 | 27900 | 27900 | 27850 | 2089 |
| 300 | 20250103 | 133500 | 2754833200 | 27950 | 27950 | 27950 | 27950 | 27 |
| 301 | 20250103 | 133400 | 2754078550 | 27900 | 27950 | 27950 | 27900 | 72 |
| 302 | 20250103 | 133300 | 2752066650 | 27950 | 27900 | 27950 | 27900 | 149 |
| 303 | 20250103 | 133200 | 2747908150 | 27900 | 27950 | 27950 | 27900 | 25 |
| 304 | 20250103 | 133100 | 2747209950 | 27950 | 27900 | 27950 | 27900 | 37 |
| 305 | 20250103 | 133000 | 2746176400 | 27950 | 27950 | 27950 | 27900 | 202 |
| 306 | 20250103 | 132900 | 2740531000 | 27950 | 27950 | 27950 | 27900 | 303 |
| 307 | 20250103 | 132800 | 2732063450 | 27900 | 27950 | 27950 | 27900 | 3 |
| 308 | 20250103 | 132700 | 2731979700 | 27950 | 27900 | 27950 | 27900 | 81 |
| 309 | 20250103 | 132600 | 2729716600 | 27950 | 27950 | 27950 | 27900 | 31 |
| 310 | 20250103 | 132500 | 2728850650 | 27950 | 27950 | 27950 | 27950 | 5 |
| 311 | 20250103 | 132400 | 2728710900 | 27900 | 27950 | 27950 | 27900 | 81 |
| 312 | 20250103 | 132300 | 2726447950 | 27950 | 27950 | 27950 | 27900 | 38 |
| 313 | 20250103 | 132200 | 2725386350 | 27950 | 27950 | 27950 | 27900 | 27 |
| 314 | 20250103 | 132100 | 2724632200 | 27950 | 27950 | 27950 | 27950 | 49 |
| 315 | 20250103 | 132000 | 2723262650 | 27950 | 27950 | 27950 | 27900 | 1203 |
| 316 | 20250103 | 131900 | 2689639300 | 27950 | 27900 | 27950 | 27900 | 27 |
| 317 | 20250103 | 131800 | 2688885800 | 27950 | 27950 | 27950 | 27950 | 67 |
| 318 | 20250103 | 131700 | 2687013150 | 27950 | 27950 | 27950 | 27900 | 40 |
| 319 | 20250103 | 131600 | 2685896300 | 27900 | 27900 | 27950 | 27900 | 24 |
| 320 | 20250103 | 131500 | 2685226550 | 27900 | 27950 | 27950 | 27900 | 84 |
| 321 | 20250103 | 131400 | 2682879800 | 27900 | 27900 | 27950 | 27900 | 25 |
| 322 | 20250103 | 131300 | 2682182100 | 27950 | 27900 | 27950 | 27900 | 42 |
| 323 | 20250103 | 131200 | 2681009500 | 27950 | 27950 | 27950 | 27900 | 41 |
| 324 | 20250103 | 131100 | 2679864050 | 27950 | 27950 | 27950 | 27900 | 35 |
| 325 | 20250103 | 131000 | 2678886350 | 27900 | 27950 | 27950 | 27900 | 59 |
| 326 | 20250103 | 130900 | 2677237800 | 27950 | 27950 | 27950 | 27900 | 280 |
| 327 | 20250103 | 130800 | 2669422950 | 27950 | 27950 | 27950 | 27900 | 16 |
| 328 | 20250103 | 130700 | 2668976250 | 27950 | 27950 | 27950 | 27900 | 90 |
| 329 | 20250103 | 130600 | 2666461250 | 27950 | 27900 | 27950 | 27850 | 149 |
| 330 | 20250103 | 130500 | 2662304850 | 27900 | 27850 | 27900 | 27850 | 11 |
| 331 | 20250103 | 130400 | 2661998450 | 27850 | 27900 | 27900 | 27850 | 29 |
| 332 | 20250103 | 130300 | 2661189900 | 27900 | 27850 | 27900 | 27850 | 42 |
| 333 | 20250103 | 130200 | 2660020000 | 27900 | 27900 | 27900 | 27850 | 26 |
| 334 | 20250103 | 130100 | 2659295100 | 27850 | 27850 | 27900 | 27850 | 14 |
| 335 | 20250103 | 130000 | 2658905100 | 27800 | 27950 | 27950 | 27800 | 143 |
| 336 | 20250103 | 125900 | 2654917900 | 27950 | 27950 | 27950 | 27900 | 58 |
| 337 | 20250103 | 125800 | 2653299500 | 27950 | 27950 | 27950 | 27900 | 93 |
| 338 | 20250103 | 125700 | 2650704000 | 27900 | 27950 | 27950 | 27900 | 46 |
| 339 | 20250103 | 125600 | 2649419800 | 27900 | 27950 | 27950 | 27900 | 114 |
| 340 | 20250103 | 125500 | 2646239100 | 27900 | 27900 | 27950 | 27850 | 94 |
| 341 | 20250103 | 125400 | 2643616350 | 27900 | 27900 | 27950 | 27900 | 60 |
| 342 | 20250103 | 125300 | 2641942150 | 27800 | 27950 | 27950 | 27800 | 72 |
| 343 | 20250103 | 125200 | 2639933600 | 27900 | 27900 | 27950 | 27900 | 32 |
| 344 | 20250103 | 125100 | 2639040650 | 27900 | 27900 | 27950 | 27750 | 1903 |
| 345 | 20250103 | 125000 | 2586069450 | 27950 | 27950 | 27950 | 27900 | 64 |
| 346 | 20250103 | 124900 | 2584281300 | 27950 | 27900 | 27950 | 27900 | 148 |
| 347 | 20250103 | 124800 | 2580151350 | 27950 | 27950 | 27950 | 27950 | 4 |
| 348 | 20250103 | 124700 | 2580039550 | 27900 | 27950 | 27950 | 27900 | 84 |
| 349 | 20250103 | 124600 | 2577692850 | 27900 | 27950 | 27950 | 27900 | 35 |
| 350 | 20250103 | 124500 | 2576715500 | 27900 | 27900 | 27950 | 27900 | 22 |
| 351 | 20250103 | 124400 | 2576101650 | 27950 | 27950 | 27950 | 27950 | 49 |
| 352 | 20250103 | 124300 | 2574732100 | 27900 | 27900 | 27950 | 27900 | 22 |
| 353 | 20250103 | 124200 | 2574118250 | 27950 | 27900 | 27950 | 27900 | 44 |
| 354 | 20250103 | 124100 | 2572888950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 355 | 20250103 | 124000 | 2572888950 | 27950 | 27950 | 27950 | 27900 | 44 |
| 356 | 20250103 | 123900 | 2571660250 | 27900 | 27950 | 27950 | 27900 | 42 |
| 357 | 20250103 | 123800 | 2570488000 | 28000 | 27950 | 28000 | 27950 | 23 |
| 358 | 20250103 | 123700 | 2569844200 | 27900 | 27950 | 27950 | 27900 | 50 |
| 359 | 20250103 | 123600 | 2568447200 | 27950 | 28000 | 28000 | 27900 | 45 |
| 360 | 20250103 | 123500 | 2567190800 | 27950 | 27900 | 28000 | 27900 | 100 |
| 361 | 20250103 | 123400 | 2564393950 | 28000 | 27950 | 28000 | 27950 | 16 |
| 362 | 20250103 | 123300 | 2563946500 | 27950 | 27950 | 27950 | 27950 | 97 |
| 363 | 20250103 | 123200 | 2561235350 | 27900 | 27950 | 27950 | 27900 | 148 |
| 364 | 20250103 | 123100 | 2557099800 | 27950 | 27950 | 28000 | 27950 | 246 |
| 365 | 20250103 | 123000 | 2550223450 | 27950 | 28000 | 28000 | 27950 | 27 |
| 366 | 20250103 | 122900 | 2549468550 | 28000 | 28000 | 28000 | 27950 | 120 |
| 367 | 20250103 | 122800 | 2546110650 | 27950 | 27950 | 28000 | 27950 | 55 |
| 368 | 20250103 | 122700 | 2544572850 | 28000 | 27950 | 28000 | 27950 | 24 |
| 369 | 20250103 | 122600 | 2543901400 | 28000 | 27950 | 28000 | 27950 | 158 |
| 370 | 20250103 | 122500 | 2539482700 | 28000 | 27950 | 28000 | 27950 | 108 |
| 371 | 20250103 | 122400 | 2536463950 | 28000 | 28000 | 28000 | 27950 | 50 |
| 372 | 20250103 | 122300 | 2535065600 | 28000 | 27950 | 28000 | 27950 | 24 |
| 373 | 20250103 | 122200 | 2534394700 | 28000 | 27950 | 28000 | 27950 | 246 |
| 374 | 20250103 | 122100 | 2527517950 | 28000 | 28000 | 28000 | 28000 | 2 |
| 375 | 20250103 | 122000 | 2527461950 | 28000 | 27950 | 28000 | 27950 | 270 |
| 376 | 20250103 | 121900 | 2519914450 | 28000 | 28000 | 28000 | 27950 | 352 |
| 377 | 20250103 | 121800 | 2510074550 | 28000 | 27950 | 28000 | 27950 | 26 |
| 378 | 20250103 | 121700 | 2509347050 | 28000 | 28000 | 28000 | 27950 | 26 |
| 379 | 20250103 | 121600 | 2508619450 | 28000 | 28000 | 28000 | 27950 | 17 |
| 380 | 20250103 | 121500 | 2508143950 | 28000 | 27950 | 28000 | 27950 | 28 |
| 381 | 20250103 | 121400 | 2507360450 | 28000 | 27950 | 28000 | 27950 | 7 |
| 382 | 20250103 | 121300 | 2507164500 | 27950 | 28000 | 28000 | 27950 | 27 |
| 383 | 20250103 | 121200 | 2506409000 | 28000 | 28000 | 28000 | 27950 | 461 |
| 384 | 20250103 | 121100 | 2493522450 | 28000 | 28000 | 28000 | 27950 | 39 |
| 385 | 20250103 | 121000 | 2492431450 | 27950 | 28000 | 28000 | 27950 | 52 |
| 386 | 20250103 | 120900 | 2490977950 | 28000 | 28000 | 28000 | 27950 | 31 |
| 387 | 20250103 | 120800 | 2490110550 | 27950 | 27950 | 28000 | 27950 | 34 |
| 388 | 20250103 | 120700 | 2489159150 | 28000 | 28000 | 28000 | 27950 | 326 |
| 389 | 20250103 | 120600 | 2480046650 | 28000 | 28000 | 28000 | 27950 | 1027 |
| 390 | 20250103 | 120500 | 2451341150 | 27950 | 28000 | 28000 | 27950 | 223 |
| 391 | 20250103 | 120400 | 2445108150 | 28000 | 28000 | 28000 | 27950 | 151 |
| 392 | 20250103 | 120300 | 2440880600 | 27950 | 28000 | 28000 | 27950 | 24 |
| 393 | 20250103 | 120200 | 2440209350 | 28000 | 27900 | 28000 | 27900 | 2619 |
| 394 | 20250103 | 120100 | 2367009150 | 27900 | 27950 | 27950 | 27900 | 222 |
| 395 | 20250103 | 120000 | 2360809300 | 27900 | 27900 | 27950 | 27900 | 89 |
| 396 | 20250103 | 115900 | 2358323050 | 27900 | 27950 | 27950 | 27900 | 147 |
| 397 | 20250103 | 115800 | 2354221500 | 27950 | 27900 | 27950 | 27900 | 44 |
| 398 | 20250103 | 115700 | 2352993150 | 27950 | 27950 | 27950 | 27900 | 169 |
| 399 | 20250103 | 115600 | 2348276150 | 27900 | 27900 | 27950 | 27900 | 13 |
| 400 | 20250103 | 115500 | 2347913350 | 27900 | 27900 | 27950 | 27900 | 37 |
| 401 | 20250103 | 115400 | 2346880250 | 27950 | 27950 | 27950 | 27900 | 54 |
| 402 | 20250103 | 115300 | 2345371400 | 27900 | 27950 | 27950 | 27900 | 56 |
| 403 | 20250103 | 115200 | 2343808150 | 27900 | 27950 | 27950 | 27900 | 22 |
| 404 | 20250103 | 115100 | 2343194150 | 27950 | 27900 | 27950 | 27900 | 71 |
| 405 | 20250103 | 115000 | 2341210850 | 27950 | 27950 | 27950 | 27950 | 3 |
| 406 | 20250103 | 114900 | 2341127000 | 27950 | 27950 | 27950 | 27900 | 38 |
| 407 | 20250103 | 114800 | 2340065900 | 27900 | 27950 | 27950 | 27900 | 218 |
| 408 | 20250103 | 114700 | 2333983650 | 27950 | 27900 | 27950 | 27900 | 277 |
| 409 | 20250103 | 114600 | 2326254450 | 27950 | 27950 | 27950 | 27900 | 31 |
| 410 | 20250103 | 114500 | 2325388800 | 27950 | 27950 | 27950 | 27900 | 67 |
| 411 | 20250103 | 114400 | 2323516650 | 27900 | 27900 | 27950 | 27900 | 44 |
| 412 | 20250103 | 114300 | 2322288350 | 27900 | 27900 | 27900 | 27850 | 664 |
| 413 | 20250103 | 114200 | 2303763300 | 27900 | 27850 | 27900 | 27850 | 81 |
| 414 | 20250103 | 114100 | 2301504500 | 27900 | 27850 | 27900 | 27850 | 24 |
| 415 | 20250103 | 114000 | 2300835400 | 27850 | 27900 | 27900 | 27850 | 26 |
| 416 | 20250103 | 113900 | 2300110500 | 27850 | 27900 | 27900 | 27850 | 56 |
| 417 | 20250103 | 113800 | 2298549150 | 27900 | 27850 | 27900 | 27850 | 125 |
| 418 | 20250103 | 113700 | 2295062650 | 27900 | 27900 | 27900 | 27900 | 18 |
| 419 | 20250103 | 113600 | 2294560450 | 27850 | 27900 | 27900 | 27850 | 58 |
| 420 | 20250103 | 113500 | 2292942750 | 27900 | 27900 | 27900 | 27850 | 29 |
| 421 | 20250103 | 113400 | 2292134150 | 27900 | 27900 | 27900 | 27900 | 105 |
| 422 | 20250103 | 113300 | 2289204650 | 27900 | 27900 | 27950 | 27900 | 92 |
| 423 | 20250103 | 113200 | 2286634950 | 27850 | 27900 | 27900 | 27850 | 22 |
| 424 | 20250103 | 113100 | 2286021650 | 27900 | 27900 | 27900 | 27850 | 613 |
| 425 | 20250103 | 113000 | 2268919050 | 27950 | 27950 | 27950 | 27900 | 91 |
| 426 | 20250103 | 112900 | 2266376700 | 27950 | 27950 | 27950 | 27900 | 38 |
| 427 | 20250103 | 112800 | 2265315650 | 27950 | 27950 | 27950 | 27900 | 45 |
| 428 | 20250103 | 112700 | 2264059000 | 27900 | 27950 | 27950 | 27900 | 57 |
| 429 | 20250103 | 112600 | 2262467850 | 27950 | 27950 | 27950 | 27900 | 40 |
| 430 | 20250103 | 112500 | 2261351000 | 27900 | 27950 | 27950 | 27900 | 32 |
| 431 | 20250103 | 112400 | 2260457850 | 27900 | 27950 | 27950 | 27900 | 32 |
| 432 | 20250103 | 112300 | 2259564200 | 27900 | 27900 | 27950 | 27900 | 78 |
| 433 | 20250103 | 112200 | 2257385150 | 27950 | 27950 | 27950 | 27900 | 37 |
| 434 | 20250103 | 112100 | 2256352000 | 27950 | 27900 | 27950 | 27900 | 422 |
| 435 | 20250103 | 112000 | 2244578050 | 27950 | 27900 | 27950 | 27900 | 34 |
| 436 | 20250103 | 111900 | 2243628250 | 27950 | 27900 | 27950 | 27900 | 39 |
| 437 | 20250103 | 111800 | 2242539500 | 27950 | 27900 | 27950 | 27900 | 30 |
| 438 | 20250103 | 111700 | 2241701700 | 27900 | 27950 | 27950 | 27900 | 63 |
| 439 | 20250103 | 111600 | 2239941400 | 27900 | 27950 | 27950 | 27900 | 15 |
| 440 | 20250103 | 111500 | 2239522650 | 27950 | 27900 | 27950 | 27900 | 30 |
| 441 | 20250103 | 111400 | 2238684800 | 27950 | 27950 | 27950 | 27950 | 59 |
| 442 | 20250103 | 111300 | 2237035750 | 27900 | 27950 | 27950 | 27900 | 27 |
| 443 | 20250103 | 111200 | 2236281600 | 27900 | 27950 | 27950 | 27900 | 2272 |
| 444 | 20250103 | 111100 | 2172790750 | 27950 | 27900 | 27950 | 27900 | 88 |
| 445 | 20250103 | 111000 | 2170331700 | 27950 | 27900 | 27950 | 27900 | 102 |
| 446 | 20250103 | 110900 | 2167485850 | 27950 | 27900 | 27950 | 27900 | 30 |
| 447 | 20250103 | 110800 | 2166647900 | 27900 | 27950 | 27950 | 27900 | 167 |
| 448 | 20250103 | 110700 | 2161983800 | 27950 | 27900 | 27950 | 27900 | 22 |
| 449 | 20250103 | 110600 | 2161369850 | 27900 | 27950 | 27950 | 27900 | 30 |
| 450 | 20250103 | 110500 | 2160531900 | 27950 | 27950 | 27950 | 27900 | 64 |
| 451 | 20250103 | 110400 | 2158743600 | 27950 | 27900 | 27950 | 27900 | 30 |
| 452 | 20250103 | 110300 | 2157905700 | 27950 | 27950 | 27950 | 27900 | 8 |
| 453 | 20250103 | 110200 | 2157682200 | 27900 | 27950 | 27950 | 27900 | 496 |
| 454 | 20250103 | 110100 | 2143823000 | 27950 | 27900 | 27950 | 27900 | 665 |
| 455 | 20250103 | 110000 | 2125237350 | 27950 | 27900 | 27950 | 27900 | 103 |
| 456 | 20250103 | 105900 | 2122362750 | 27900 | 27900 | 27950 | 27900 | 219 |
| 457 | 20250103 | 105800 | 2116252500 | 27900 | 27900 | 27950 | 27900 | 101 |
| 458 | 20250103 | 105700 | 2113432500 | 27900 | 27900 | 27950 | 27900 | 504 |
| 459 | 20250103 | 105600 | 2099370800 | 27900 | 27900 | 27900 | 27850 | 95 |
| 460 | 20250103 | 105500 | 2096720850 | 27850 | 27900 | 27900 | 27850 | 37 |
| 461 | 20250103 | 105400 | 2095689050 | 27900 | 27850 | 27900 | 27850 | 1257 |
| 462 | 20250103 | 105300 | 2060666500 | 27850 | 27800 | 27850 | 27800 | 825 |
| 463 | 20250103 | 105200 | 2037691550 | 27850 | 27850 | 27850 | 27800 | 77 |
| 464 | 20250103 | 105100 | 2035547600 | 27850 | 27800 | 27850 | 27800 | 454 |
| 465 | 20250103 | 105000 | 2022904200 | 27850 | 27800 | 27850 | 27800 | 6 |
| 466 | 20250103 | 104900 | 2022737300 | 27850 | 27800 | 27850 | 27800 | 110 |
| 467 | 20250103 | 104800 | 2019674800 | 27800 | 27850 | 27850 | 27800 | 127 |
| 468 | 20250103 | 104700 | 2016138350 | 27850 | 27850 | 27850 | 27800 | 4 |
| 469 | 20250103 | 104600 | 2016027050 | 27800 | 27800 | 27850 | 27800 | 653 |
| 470 | 20250103 | 104500 | 1997863250 | 27750 | 27800 | 27800 | 27750 | 62 |
| 471 | 20250103 | 104400 | 1996140400 | 27800 | 27750 | 27800 | 27750 | 83 |
| 472 | 20250103 | 104300 | 1993833500 | 27750 | 27800 | 27800 | 27750 | 62 |
| 473 | 20250103 | 104200 | 1992111850 | 27750 | 27800 | 27800 | 27750 | 282 |
| 474 | 20250103 | 104100 | 1984272750 | 27800 | 27800 | 27800 | 27800 | 71 |
| 475 | 20250103 | 104000 | 1982298950 | 27800 | 27800 | 27800 | 27800 | 1625 |
| 476 | 20250103 | 103900 | 1937123950 | 27750 | 27750 | 27750 | 27750 | 11 |
| 477 | 20250103 | 103800 | 1936818700 | 27750 | 27750 | 27750 | 27750 | 63 |
| 478 | 20250103 | 103700 | 1935070450 | 27750 | 27750 | 27750 | 27750 | 345 |
| 479 | 20250103 | 103600 | 1925496700 | 27700 | 27750 | 27750 | 27700 | 11 |
| 480 | 20250103 | 103500 | 1925191950 | 27700 | 27750 | 27750 | 27700 | 11 |
| 481 | 20250103 | 103400 | 1924887200 | 27750 | 27700 | 27750 | 27700 | 55 |
| 482 | 20250103 | 103300 | 1923361450 | 27700 | 27750 | 27750 | 27700 | 167 |
| 483 | 20250103 | 103200 | 1918735450 | 27600 | 27650 | 27650 | 27600 | 261 |
| 484 | 20250103 | 103100 | 1911519300 | 27700 | 27700 | 27700 | 27650 | 533 |
| 485 | 20250103 | 103000 | 1896755700 | 27700 | 27700 | 27700 | 27700 | 80 |
| 486 | 20250103 | 102900 | 1894539700 | 27700 | 27750 | 27750 | 27700 | 12 |
| 487 | 20250103 | 102800 | 1894207250 | 27700 | 27750 | 27750 | 27700 | 12 |
| 488 | 20250103 | 102700 | 1893874800 | 27700 | 27700 | 27700 | 27700 | 446 |
| 489 | 20250103 | 102600 | 1881520600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 490 | 20250103 | 102500 | 1881520600 | 27700 | 27850 | 27850 | 27700 | 971 |
| 491 | 20250103 | 102400 | 1854576950 | 27850 | 27800 | 27850 | 27750 | 57 |
| 492 | 20250103 | 102300 | 1852992900 | 27800 | 27800 | 27800 | 27750 | 1329 |
| 493 | 20250103 | 102200 | 1816046900 | 27800 | 27800 | 27800 | 27800 | 153 |
| 494 | 20250103 | 102100 | 1811793500 | 27800 | 27750 | 27800 | 27750 | 154 |
| 495 | 20250103 | 102000 | 1807519800 | 27800 | 27800 | 27800 | 27800 | 12 |
| 496 | 20250103 | 101900 | 1807186200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 497 | 20250103 | 101800 | 1807186200 | 27700 | 27700 | 27900 | 27700 | 4593 |
| 498 | 20250103 | 101700 | 1679531100 | 27700 | 27700 | 27750 | 27700 | 745 |
| 499 | 20250103 | 101600 | 1658894350 | 27700 | 27650 | 27700 | 27650 | 139 |
| 500 | 20250103 | 101500 | 1655044300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 501 | 20250103 | 101400 | 1655044300 | 27650 | 27650 | 27650 | 27650 | 119 |
| 502 | 20250103 | 101300 | 1651753950 | 27700 | 27600 | 27700 | 27600 | 103 |
| 503 | 20250103 | 101200 | 1648904350 | 27700 | 27700 | 27700 | 27700 | 1 |
| 504 | 20250103 | 101100 | 1648876650 | 27700 | 27700 | 27700 | 27700 | 1 |
| 505 | 20250103 | 101000 | 1648848950 | 27700 | 27650 | 27700 | 27650 | 69 |
| 506 | 20250103 | 100900 | 1646939050 | 27650 | 27650 | 27650 | 27650 | 12 |
| 507 | 20250103 | 100800 | 1646607250 | 27650 | 27650 | 27650 | 27650 | 449 |
| 508 | 20250103 | 100700 | 1634192400 | 27650 | 27650 | 27650 | 27650 | 17 |
| 509 | 20250103 | 100600 | 1633722350 | 27600 | 27650 | 27650 | 27600 | 183 |
| 510 | 20250103 | 100500 | 1628667550 | 27650 | 27700 | 27700 | 27650 | 728 |
| 511 | 20250103 | 100400 | 1608538250 | 27700 | 27700 | 27700 | 27700 | 1 |
| 512 | 20250103 | 100300 | 1608510550 | 27700 | 27700 | 27700 | 27650 | 533 |
| 513 | 20250103 | 100200 | 1593747000 | 27700 | 27700 | 27700 | 27700 | 729 |
| 514 | 20250103 | 100100 | 1573553700 | 27700 | 27700 | 27700 | 27700 | 95 |
| 515 | 20250103 | 100000 | 1570922200 | 27650 | 27700 | 27700 | 27650 | 82 |
| 516 | 20250103 | 095900 | 1568654850 | 27700 | 27650 | 27700 | 27650 | 51 |
| 517 | 20250103 | 095800 | 1567244650 | 27650 | 27650 | 27650 | 27650 | 65 |
| 518 | 20250103 | 095700 | 1565447400 | 27650 | 27700 | 27700 | 27650 | 679 |
| 519 | 20250103 | 095600 | 1546672950 | 27700 | 27700 | 27700 | 27650 | 84 |
| 520 | 20250103 | 095500 | 1544347800 | 27650 | 27650 | 27700 | 27650 | 108 |
| 521 | 20250103 | 095400 | 1541358100 | 27700 | 27650 | 27700 | 27650 | 23 |
| 522 | 20250103 | 095300 | 1540721050 | 27700 | 27650 | 27700 | 27650 | 928 |
| 523 | 20250103 | 095200 | 1515041750 | 27650 | 27600 | 27650 | 27600 | 69 |
| 524 | 20250103 | 095100 | 1513134050 | 27600 | 27650 | 27650 | 27600 | 8 |
| 525 | 20250103 | 095000 | 1512912950 | 27650 | 27650 | 27650 | 27650 | 82 |
| 526 | 20250103 | 094900 | 1510645650 | 27600 | 27600 | 27600 | 27600 | 264 |
| 527 | 20250103 | 094800 | 1503359250 | 27650 | 27650 | 27650 | 27650 | 603 |
| 528 | 20250103 | 094700 | 1486686300 | 27650 | 27650 | 27650 | 27650 | 5 |
| 529 | 20250103 | 094600 | 1486548050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 530 | 20250103 | 094500 | 1486548050 | 27650 | 27600 | 27650 | 27600 | 54 |
| 531 | 20250103 | 094400 | 1485057550 | 27600 | 27650 | 27650 | 27550 | 1076 |
| 532 | 20250103 | 094300 | 1455326350 | 27650 | 27650 | 27700 | 27650 | 177 |
| 533 | 20250103 | 094200 | 1450426650 | 27650 | 27650 | 27650 | 27600 | 740 |
| 534 | 20250103 | 094100 | 1429971150 | 27650 | 27600 | 27650 | 27600 | 61 |
| 535 | 20250103 | 094000 | 1428287500 | 27650 | 27600 | 27650 | 27600 | 25 |
| 536 | 20250103 | 093900 | 1427596700 | 27600 | 27600 | 27600 | 27600 | 157 |
| 537 | 20250103 | 093800 | 1423263500 | 27600 | 27600 | 27600 | 27600 | 84 |
| 538 | 20250103 | 093700 | 1420945100 | 27700 | 27650 | 27700 | 27650 | 135 |
| 539 | 20250103 | 093600 | 1417212200 | 27700 | 27650 | 27700 | 27650 | 58 |
| 540 | 20250103 | 093500 | 1415608400 | 27650 | 27700 | 27700 | 27650 | 98 |
| 541 | 20250103 | 093400 | 1412895750 | 27650 | 27750 | 27750 | 27650 | 264 |
| 542 | 20250103 | 093300 | 1405594500 | 27700 | 27750 | 27750 | 27700 | 343 |
| 543 | 20250103 | 093200 | 1396077850 | 27750 | 27800 | 27800 | 27750 | 325 |
| 544 | 20250103 | 093100 | 1387059050 | 27800 | 27800 | 27850 | 27800 | 622 |
| 545 | 20250103 | 093000 | 1369765050 | 27850 | 27750 | 28000 | 27750 | 5540 |
| 546 | 20250103 | 092900 | 1215160750 | 27750 | 27750 | 27800 | 27750 | 1537 |
| 547 | 20250103 | 092800 | 1172487150 | 27750 | 27650 | 27750 | 27650 | 1665 |
| 548 | 20250103 | 092700 | 1126389350 | 27700 | 27700 | 27700 | 27650 | 1406 |
| 549 | 20250103 | 092600 | 1087451850 | 27700 | 27500 | 27700 | 27500 | 4754 |
| 550 | 20250103 | 092500 | 956230000 | 27500 | 27550 | 27550 | 27500 | 43 |
| 551 | 20250103 | 092400 | 955046850 | 27550 | 27500 | 27550 | 27500 | 221 |
| 552 | 20250103 | 092300 | 948968100 | 27500 | 27500 | 27500 | 27450 | 988 |
| 553 | 20250103 | 092200 | 921820500 | 27500 | 27500 | 27550 | 27450 | 279 |
| 554 | 20250103 | 092100 | 914148750 | 27500 | 27450 | 27500 | 27450 | 1127 |
| 555 | 20250103 | 092000 | 883158450 | 27450 | 27450 | 27500 | 27400 | 554 |
| 556 | 20250103 | 091900 | 867952100 | 27450 | 27450 | 27450 | 27400 | 97 |
| 557 | 20250103 | 091800 | 865289500 | 27450 | 27400 | 27450 | 27400 | 2427 |
| 558 | 20250103 | 091700 | 798668550 | 27400 | 27450 | 27450 | 27400 | 4 |
| 559 | 20250103 | 091600 | 798558850 | 27400 | 27400 | 27450 | 27400 | 407 |
| 560 | 20250103 | 091500 | 787407000 | 27400 | 27400 | 27400 | 27400 | 89 |
| 561 | 20250103 | 091400 | 784968400 | 27400 | 27450 | 27450 | 27350 | 1105 |
| 562 | 20250103 | 091300 | 754691500 | 27400 | 27400 | 27400 | 27400 | 95 |
| 563 | 20250103 | 091200 | 752088500 | 27350 | 27350 | 27450 | 27350 | 2080 |
| 564 | 20250103 | 091100 | 695087650 | 27300 | 27300 | 27350 | 27300 | 2470 |
| 565 | 20250103 | 091000 | 627568150 | 27300 | 27300 | 27300 | 27250 | 1516 |
| 566 | 20250103 | 090900 | 586189500 | 27250 | 27250 | 27350 | 27250 | 9709 |
| 567 | 20250103 | 090800 | 321567750 | 27250 | 27250 | 27300 | 27250 | 115 |
| 568 | 20250103 | 090700 | 318432450 | 27250 | 27300 | 27350 | 27250 | 259 |
| 569 | 20250103 | 090600 | 311366050 | 27300 | 27350 | 27350 | 27300 | 3415 |
| 570 | 20250103 | 090500 | 218073100 | 27350 | 27250 | 27350 | 27150 | 1888 |
| 571 | 20250103 | 090400 | 166528700 | 27250 | 27250 | 27300 | 27250 | 960 |
| 572 | 20250103 | 090300 | 140343950 | 27250 | 27300 | 27300 | 27250 | 120 |
| 573 | 20250103 | 090200 | 137071850 | 27300 | 27200 | 27300 | 27150 | 1737 |
| 574 | 20250103 | 090100 | 89779500 | 27100 | 27100 | 27150 | 27050 | 1592 |
| 575 | 20250103 | 090000 | 46625650 | 27100 | 26800 | 27100 | 26800 | 1624 |