30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 183300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 7079 |
| 3 | 20250106 | 183200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20250106 | 183100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20250106 | 183000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20250106 | 182900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20250106 | 182800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20250106 | 182700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20250106 | 182600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20250106 | 182500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20250106 | 182400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20250106 | 182300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20250106 | 182200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20250106 | 182100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20250106 | 182000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20250106 | 181900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20250106 | 181800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20250106 | 181700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20250106 | 181600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20250106 | 181500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20250106 | 181400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20250106 | 181300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20250106 | 181200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20250106 | 181100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20250106 | 181000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20250106 | 180900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20250106 | 180800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20250106 | 180700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20250106 | 180600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20250106 | 180500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20250106 | 180400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20250106 | 180300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 7079 |
| 33 | 20250106 | 180200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20250106 | 180100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20250106 | 180000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20250106 | 175900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20250106 | 175800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20250106 | 175700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20250106 | 175600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20250106 | 175500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20250106 | 175400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20250106 | 175300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20250106 | 175200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20250106 | 175100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20250106 | 175000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20250106 | 174900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20250106 | 174800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20250106 | 174700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20250106 | 174600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20250106 | 174500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20250106 | 174400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20250106 | 174300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20250106 | 174200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20250106 | 174100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20250106 | 174000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20250106 | 173900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20250106 | 173800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20250106 | 173700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20250106 | 173600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20250106 | 173500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20250106 | 173400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20250106 | 173300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 7079 |
| 63 | 20250106 | 173200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20250106 | 173100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20250106 | 173000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20250106 | 172900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20250106 | 172800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20250106 | 172700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20250106 | 172600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20250106 | 172500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20250106 | 172400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20250106 | 172300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20250106 | 172200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20250106 | 172100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20250106 | 172000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20250106 | 171900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20250106 | 171800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20250106 | 171700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20250106 | 171600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20250106 | 171500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20250106 | 171400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20250106 | 171300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20250106 | 171200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20250106 | 171100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20250106 | 171000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20250106 | 170900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20250106 | 170800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20250106 | 170700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20250106 | 170600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20250106 | 170500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20250106 | 170400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20250106 | 170300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 7079 |
| 93 | 20250106 | 170200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20250106 | 170100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20250106 | 170000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20250106 | 165900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20250106 | 165800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20250106 | 165700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20250106 | 165600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20250106 | 165500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20250106 | 165400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20250106 | 165300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20250106 | 165200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20250106 | 165100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20250106 | 165000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20250106 | 164900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20250106 | 164800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20250106 | 164700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20250106 | 164600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20250106 | 164500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20250106 | 164400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20250106 | 164300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20250106 | 164200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20250106 | 164100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20250106 | 164000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20250106 | 163900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20250106 | 163800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20250106 | 163700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20250106 | 163600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20250106 | 163500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20250106 | 163400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20250106 | 163300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 7079 |
| 123 | 20250106 | 163200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20250106 | 163100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20250106 | 163000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20250106 | 162900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20250106 | 162800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20250106 | 162700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20250106 | 162600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20250106 | 162500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20250106 | 162400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20250106 | 162300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20250106 | 162200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20250106 | 162100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20250106 | 162000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20250106 | 161900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20250106 | 161800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20250106 | 161700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20250106 | 161600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20250106 | 161500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20250106 | 161400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20250106 | 161300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20250106 | 161200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20250106 | 161100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20250106 | 161000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20250106 | 160900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20250106 | 160800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20250106 | 160700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20250106 | 160600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20250106 | 160500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20250106 | 160400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20250106 | 160300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 7079 |
| 153 | 20250106 | 160200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20250106 | 160100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20250106 | 160000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20250106 | 155900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20250106 | 155800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20250106 | 155700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20250106 | 155600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20250106 | 155500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20250106 | 155400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20250106 | 155300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20250106 | 155200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20250106 | 155100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20250106 | 155000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20250106 | 154900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20250106 | 154800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20250106 | 154700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20250106 | 154600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20250106 | 154500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20250106 | 154400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20250106 | 154300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20250106 | 154200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20250106 | 154100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20250106 | 154000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20250106 | 153900 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20250106 | 153800 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20250106 | 153700 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20250106 | 153600 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20250106 | 153500 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20250106 | 153400 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20250106 | 153300 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 7079 |
| 183 | 20250106 | 153200 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20250106 | 153100 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20250106 | 153000 | 2728912900 | 27750 | 27750 | 27750 | 27750 | 7079 |
| 186 | 20250106 | 152900 | 2532470650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20250106 | 152800 | 2532470650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20250106 | 152700 | 2532470650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20250106 | 152600 | 2532470650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20250106 | 152500 | 2532470650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20250106 | 152400 | 2532470650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20250106 | 152300 | 2532470650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20250106 | 152200 | 2532470650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20250106 | 152100 | 2532470650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20250106 | 152000 | 2532470650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20250106 | 151900 | 2532470650 | 27800 | 27900 | 27900 | 27800 | 204 |
| 197 | 20250106 | 151800 | 2526788750 | 27900 | 27800 | 27900 | 27800 | 67 |
| 198 | 20250106 | 151700 | 2524924550 | 27850 | 27850 | 27850 | 27800 | 59 |
| 199 | 20250106 | 151600 | 2523282950 | 27800 | 27800 | 27900 | 27800 | 113 |
| 200 | 20250106 | 151500 | 2520137600 | 27900 | 27850 | 27900 | 27800 | 108 |
| 201 | 20250106 | 151400 | 2517130900 | 27850 | 27850 | 27900 | 27800 | 483 |
| 202 | 20250106 | 151300 | 2503679900 | 27900 | 27850 | 27900 | 27850 | 89 |
| 203 | 20250106 | 151200 | 2501200800 | 27850 | 27850 | 27900 | 27850 | 70 |
| 204 | 20250106 | 151100 | 2499250800 | 27850 | 27950 | 27950 | 27850 | 173 |
| 205 | 20250106 | 151000 | 2494426050 | 27950 | 27900 | 27950 | 27900 | 262 |
| 206 | 20250106 | 150900 | 2487115800 | 27900 | 27900 | 27950 | 27850 | 107 |
| 207 | 20250106 | 150800 | 2484131700 | 27900 | 27850 | 27900 | 27850 | 618 |
| 208 | 20250106 | 150700 | 2466892400 | 27900 | 27850 | 27900 | 27850 | 331 |
| 209 | 20250106 | 150600 | 2457673650 | 27850 | 27900 | 27900 | 27850 | 118 |
| 210 | 20250106 | 150500 | 2454386900 | 27850 | 27850 | 27900 | 27850 | 238 |
| 211 | 20250106 | 150400 | 2447758250 | 27900 | 27850 | 27900 | 27850 | 172 |
| 212 | 20250106 | 150300 | 2442967600 | 27850 | 27800 | 27900 | 27800 | 264 |
| 213 | 20250106 | 150200 | 2435621100 | 27850 | 27800 | 27850 | 27800 | 141 |
| 214 | 20250106 | 150100 | 2431701000 | 27800 | 27800 | 27850 | 27800 | 404 |
| 215 | 20250106 | 150000 | 2420467450 | 27850 | 27800 | 27850 | 27800 | 330 |
| 216 | 20250106 | 145900 | 2411292750 | 27850 | 27800 | 27850 | 27800 | 173 |
| 217 | 20250106 | 145800 | 2406482800 | 27850 | 27900 | 27900 | 27800 | 269 |
| 218 | 20250106 | 145700 | 2398993100 | 27850 | 27900 | 27900 | 27850 | 196 |
| 219 | 20250106 | 145600 | 2393532950 | 27850 | 27850 | 27900 | 27850 | 179 |
| 220 | 20250106 | 145500 | 2388547550 | 27900 | 27850 | 27900 | 27850 | 256 |
| 221 | 20250106 | 145400 | 2381412400 | 27850 | 27900 | 27900 | 27850 | 100 |
| 222 | 20250106 | 145300 | 2378626950 | 27850 | 27900 | 27900 | 27850 | 173 |
| 223 | 20250106 | 145200 | 2373808400 | 27900 | 27850 | 27900 | 27850 | 277 |
| 224 | 20250106 | 145100 | 2366089850 | 27900 | 27850 | 27900 | 27800 | 141 |
| 225 | 20250106 | 145000 | 2362160350 | 27900 | 27800 | 27900 | 27800 | 211 |
| 226 | 20250106 | 144900 | 2356293150 | 27850 | 27900 | 27900 | 27800 | 183 |
| 227 | 20250106 | 144800 | 2351196200 | 27800 | 27900 | 27900 | 27800 | 139 |
| 228 | 20250106 | 144700 | 2347325150 | 27850 | 27850 | 27900 | 27800 | 213 |
| 229 | 20250106 | 144600 | 2341394600 | 27900 | 27900 | 27900 | 27800 | 223 |
| 230 | 20250106 | 144500 | 2335186200 | 27850 | 27850 | 27900 | 27850 | 141 |
| 231 | 20250106 | 144400 | 2331258900 | 27850 | 27850 | 27900 | 27850 | 125 |
| 232 | 20250106 | 144300 | 2327777400 | 27850 | 27850 | 27950 | 27850 | 1191 |
| 233 | 20250106 | 144200 | 2294516700 | 27900 | 27900 | 27950 | 27850 | 1042 |
| 234 | 20250106 | 144100 | 2265444800 | 27850 | 27850 | 27850 | 27800 | 344 |
| 235 | 20250106 | 144000 | 2255871450 | 27850 | 27800 | 27850 | 27800 | 133 |
| 236 | 20250106 | 143900 | 2252172050 | 27850 | 27850 | 27850 | 27800 | 160 |
| 237 | 20250106 | 143800 | 2247723250 | 27800 | 27850 | 27900 | 27800 | 204 |
| 238 | 20250106 | 143700 | 2242046450 | 27850 | 27850 | 27900 | 27800 | 111 |
| 239 | 20250106 | 143600 | 2238954800 | 27850 | 27800 | 27900 | 27800 | 200 |
| 240 | 20250106 | 143500 | 2233387950 | 27800 | 27800 | 27850 | 27800 | 114 |
| 241 | 20250106 | 143400 | 2230218400 | 27800 | 27800 | 27850 | 27800 | 101 |
| 242 | 20250106 | 143300 | 2227409900 | 27800 | 27850 | 27900 | 27800 | 272 |
| 243 | 20250106 | 143200 | 2219842700 | 27800 | 27800 | 27900 | 27800 | 136 |
| 244 | 20250106 | 143100 | 2216055700 | 27850 | 27850 | 27850 | 27800 | 234 |
| 245 | 20250106 | 143000 | 2209545600 | 27800 | 27800 | 27850 | 27800 | 162 |
| 246 | 20250106 | 142900 | 2205039600 | 27800 | 27800 | 27850 | 27800 | 229 |
| 247 | 20250106 | 142800 | 2198670300 | 27850 | 27850 | 27850 | 27800 | 247 |
| 248 | 20250106 | 142700 | 2191799250 | 27850 | 27850 | 27850 | 27800 | 129 |
| 249 | 20250106 | 142600 | 2188212450 | 27800 | 27800 | 27850 | 27800 | 191 |
| 250 | 20250106 | 142500 | 2182902350 | 27800 | 27800 | 27850 | 27800 | 86 |
| 251 | 20250106 | 142400 | 2180509450 | 27800 | 27800 | 27900 | 27800 | 588 |
| 252 | 20250106 | 142300 | 2164119600 | 27800 | 27850 | 27850 | 27800 | 153 |
| 253 | 20250106 | 142200 | 2159864100 | 27850 | 27800 | 27900 | 27800 | 232 |
| 254 | 20250106 | 142100 | 2153406700 | 27800 | 27850 | 27850 | 27800 | 103 |
| 255 | 20250106 | 142000 | 2150542050 | 27800 | 27800 | 27850 | 27800 | 235 |
| 256 | 20250106 | 141900 | 2144008550 | 27850 | 27800 | 27850 | 27800 | 109 |
| 257 | 20250106 | 141800 | 2140977900 | 27850 | 27850 | 27850 | 27800 | 139 |
| 258 | 20250106 | 141700 | 2137113150 | 27800 | 27900 | 27900 | 27800 | 758 |
| 259 | 20250106 | 141600 | 2116007000 | 27850 | 27900 | 27900 | 27800 | 167 |
| 260 | 20250106 | 141500 | 2111356250 | 27850 | 27750 | 27900 | 27750 | 180 |
| 261 | 20250106 | 141400 | 2106352000 | 27750 | 27800 | 27900 | 27750 | 422 |
| 262 | 20250106 | 141300 | 2094600950 | 27850 | 27850 | 27850 | 27750 | 613 |
| 263 | 20250106 | 141200 | 2077535550 | 27850 | 27750 | 27850 | 27750 | 231 |
| 264 | 20250106 | 141100 | 2071115050 | 27800 | 27800 | 27850 | 27750 | 541 |
| 265 | 20250106 | 141000 | 2056077850 | 27850 | 27850 | 27850 | 27750 | 69 |
| 266 | 20250106 | 140900 | 2054160650 | 27750 | 27850 | 27850 | 27750 | 209 |
| 267 | 20250106 | 140800 | 2048351800 | 27800 | 27800 | 27850 | 27800 | 107 |
| 268 | 20250106 | 140700 | 2045376850 | 27800 | 27800 | 27850 | 27800 | 200 |
| 269 | 20250106 | 140600 | 2039816400 | 27850 | 27850 | 27850 | 27800 | 191 |
| 270 | 20250106 | 140500 | 2034505700 | 27850 | 27850 | 27850 | 27800 | 187 |
| 271 | 20250106 | 140400 | 2029304450 | 27850 | 27800 | 27850 | 27800 | 102 |
| 272 | 20250106 | 140300 | 2026468200 | 27800 | 27850 | 27850 | 27800 | 173 |
| 273 | 20250106 | 140200 | 2021657700 | 27800 | 27850 | 27850 | 27800 | 498 |
| 274 | 20250106 | 140100 | 2007812850 | 27800 | 27800 | 27850 | 27800 | 130 |
| 275 | 20250106 | 140000 | 2004198300 | 27800 | 27800 | 27850 | 27800 | 501 |
| 276 | 20250106 | 135900 | 1990270200 | 27800 | 27800 | 27800 | 27750 | 104 |
| 277 | 20250106 | 135800 | 1987380500 | 27750 | 27750 | 27800 | 27750 | 312 |
| 278 | 20250106 | 135700 | 1978721450 | 27750 | 27800 | 27800 | 27750 | 91 |
| 279 | 20250106 | 135600 | 1976195600 | 27800 | 27800 | 27800 | 27750 | 73 |
| 280 | 20250106 | 135500 | 1974169200 | 27800 | 27750 | 27800 | 27750 | 139 |
| 281 | 20250106 | 135400 | 1970311150 | 27750 | 27800 | 27800 | 27750 | 237 |
| 282 | 20250106 | 135300 | 1963733950 | 27800 | 27750 | 27800 | 27750 | 145 |
| 283 | 20250106 | 135200 | 1959708850 | 27750 | 27750 | 27800 | 27750 | 81 |
| 284 | 20250106 | 135100 | 1957460550 | 27750 | 27800 | 27800 | 27750 | 167 |
| 285 | 20250106 | 135000 | 1952825200 | 27750 | 27750 | 27800 | 27750 | 133 |
| 286 | 20250106 | 134900 | 1949133950 | 27750 | 27750 | 27800 | 27750 | 149 |
| 287 | 20250106 | 134800 | 1944998600 | 27800 | 27800 | 27800 | 27750 | 502 |
| 288 | 20250106 | 134700 | 1931049500 | 27750 | 27800 | 27800 | 27750 | 79 |
| 289 | 20250106 | 134600 | 1928856400 | 27750 | 27800 | 27800 | 27750 | 142 |
| 290 | 20250106 | 134500 | 1924915400 | 27800 | 27750 | 27800 | 27750 | 302 |
| 291 | 20250106 | 134400 | 1916534200 | 27750 | 27800 | 27800 | 27750 | 17 |
| 292 | 20250106 | 134300 | 1916062400 | 27800 | 27750 | 27800 | 27750 | 199 |
| 293 | 20250106 | 134200 | 1910537450 | 27750 | 27800 | 27800 | 27750 | 135 |
| 294 | 20250106 | 134100 | 1906786250 | 27800 | 27750 | 27800 | 27750 | 173 |
| 295 | 20250106 | 134000 | 1901984500 | 27750 | 27750 | 27800 | 27750 | 122 |
| 296 | 20250106 | 133900 | 1898598850 | 27750 | 27800 | 27800 | 27750 | 124 |
| 297 | 20250106 | 133800 | 1895157750 | 27750 | 27750 | 27800 | 27750 | 165 |
| 298 | 20250106 | 133700 | 1890578750 | 27750 | 27750 | 27750 | 27750 | 106 |
| 299 | 20250106 | 133600 | 1887637250 | 27750 | 27750 | 27800 | 27750 | 179 |
| 300 | 20250106 | 133500 | 1882667000 | 27750 | 27750 | 27800 | 27750 | 114 |
| 301 | 20250106 | 133400 | 1879503450 | 27750 | 27750 | 27800 | 27750 | 129 |
| 302 | 20250106 | 133300 | 1875923400 | 27800 | 27800 | 27800 | 27750 | 93 |
| 303 | 20250106 | 133200 | 1873341600 | 27800 | 27750 | 27800 | 27750 | 144 |
| 304 | 20250106 | 133100 | 1869341000 | 27750 | 27750 | 27750 | 27750 | 81 |
| 305 | 20250106 | 133000 | 1867093250 | 27800 | 27800 | 27800 | 27750 | 133 |
| 306 | 20250106 | 132900 | 1863399450 | 27750 | 27750 | 27800 | 27750 | 71 |
| 307 | 20250106 | 132800 | 1861429050 | 27750 | 27800 | 27800 | 27750 | 254 |
| 308 | 20250106 | 132700 | 1854375000 | 27800 | 27800 | 27800 | 27750 | 95 |
| 309 | 20250106 | 132600 | 1851736750 | 27750 | 27800 | 27800 | 27750 | 120 |
| 310 | 20250106 | 132500 | 1848406550 | 27750 | 27750 | 27800 | 27750 | 190 |
| 311 | 20250106 | 132400 | 1843133150 | 27750 | 27750 | 27750 | 27750 | 58 |
| 312 | 20250106 | 132300 | 1841523650 | 27750 | 27750 | 27800 | 27750 | 119 |
| 313 | 20250106 | 132200 | 1838219800 | 27750 | 27800 | 27800 | 27750 | 160 |
| 314 | 20250106 | 132100 | 1833779200 | 27750 | 27750 | 27750 | 27750 | 61 |
| 315 | 20250106 | 132000 | 1832086450 | 27800 | 27750 | 27800 | 27750 | 143 |
| 316 | 20250106 | 131900 | 1828118050 | 27750 | 27750 | 27750 | 27750 | 151 |
| 317 | 20250106 | 131800 | 1823927800 | 27800 | 27800 | 27800 | 27800 | 147 |
| 318 | 20250106 | 131700 | 1819841200 | 27800 | 27750 | 27800 | 27750 | 337 |
| 319 | 20250106 | 131600 | 1810484100 | 27750 | 27800 | 27800 | 27750 | 21 |
| 320 | 20250106 | 131500 | 1809901100 | 27800 | 27750 | 27800 | 27750 | 96 |
| 321 | 20250106 | 131400 | 1807237000 | 27800 | 27750 | 27800 | 27750 | 259 |
| 322 | 20250106 | 131300 | 1800044350 | 27800 | 27750 | 27800 | 27750 | 81 |
| 323 | 20250106 | 131200 | 1797796450 | 27750 | 27750 | 27750 | 27750 | 195 |
| 324 | 20250106 | 131100 | 1792385200 | 27750 | 27750 | 27800 | 27750 | 101 |
| 325 | 20250106 | 131000 | 1789582350 | 27750 | 27750 | 27750 | 27750 | 42 |
| 326 | 20250106 | 130900 | 1788416850 | 27750 | 27750 | 27800 | 27750 | 158 |
| 327 | 20250106 | 130800 | 1784031950 | 27800 | 27750 | 27800 | 27750 | 109 |
| 328 | 20250106 | 130700 | 1781007050 | 27750 | 27750 | 27750 | 27750 | 114 |
| 329 | 20250106 | 130600 | 1777843550 | 27800 | 27750 | 27800 | 27750 | 94 |
| 330 | 20250106 | 130500 | 1775234850 | 27800 | 27750 | 27800 | 27750 | 180 |
| 331 | 20250106 | 130400 | 1770237600 | 27750 | 27800 | 27800 | 27750 | 600 |
| 332 | 20250106 | 130300 | 1753560650 | 27750 | 27750 | 27750 | 27750 | 91 |
| 333 | 20250106 | 130200 | 1751035400 | 27750 | 27850 | 27850 | 27750 | 1742 |
| 334 | 20250106 | 130100 | 1702619250 | 27850 | 27850 | 27850 | 27850 | 6 |
| 335 | 20250106 | 130000 | 1702452150 | 27800 | 27800 | 27850 | 27800 | 124 |
| 336 | 20250106 | 125900 | 1699004900 | 27800 | 27800 | 27850 | 27800 | 161 |
| 337 | 20250106 | 125800 | 1694529000 | 27850 | 27850 | 27850 | 27800 | 14 |
| 338 | 20250106 | 125700 | 1694139150 | 27800 | 27800 | 27850 | 27800 | 557 |
| 339 | 20250106 | 125600 | 1678637300 | 27850 | 27850 | 27850 | 27800 | 154 |
| 340 | 20250106 | 125500 | 1674356000 | 27800 | 27850 | 27850 | 27800 | 65 |
| 341 | 20250106 | 125400 | 1672548800 | 27800 | 27800 | 27850 | 27800 | 131 |
| 342 | 20250106 | 125300 | 1668906400 | 27800 | 27800 | 27850 | 27800 | 271 |
| 343 | 20250106 | 125200 | 1661372550 | 27850 | 27800 | 27850 | 27800 | 38 |
| 344 | 20250106 | 125100 | 1660316000 | 27800 | 27800 | 27850 | 27800 | 161 |
| 345 | 20250106 | 125000 | 1655838650 | 27800 | 27800 | 27850 | 27800 | 78 |
| 346 | 20250106 | 124900 | 1653670150 | 27800 | 27800 | 27850 | 27800 | 185 |
| 347 | 20250106 | 124800 | 1648527100 | 27850 | 27850 | 27850 | 27800 | 255 |
| 348 | 20250106 | 124700 | 1641434450 | 27850 | 27800 | 27850 | 27800 | 51 |
| 349 | 20250106 | 124600 | 1640016600 | 27800 | 27850 | 27850 | 27800 | 108 |
| 350 | 20250106 | 124500 | 1637014150 | 27850 | 27800 | 27850 | 27800 | 126 |
| 351 | 20250106 | 124400 | 1633510550 | 27800 | 27800 | 27850 | 27800 | 108 |
| 352 | 20250106 | 124300 | 1630508100 | 27800 | 27850 | 27850 | 27800 | 176 |
| 353 | 20250106 | 124200 | 1625614500 | 27800 | 27800 | 27850 | 27800 | 97 |
| 354 | 20250106 | 124100 | 1622917850 | 27800 | 27800 | 27850 | 27800 | 1070 |
| 355 | 20250106 | 124000 | 1593121150 | 27800 | 27800 | 27850 | 27800 | 144 |
| 356 | 20250106 | 123900 | 1589117750 | 27800 | 27800 | 27800 | 27800 | 105 |
| 357 | 20250106 | 123800 | 1586198750 | 27800 | 27800 | 27850 | 27800 | 493 |
| 358 | 20250106 | 123700 | 1572493150 | 27850 | 27850 | 27850 | 27850 | 1 |
| 359 | 20250106 | 123600 | 1572465300 | 27800 | 27800 | 27850 | 27800 | 247 |
| 360 | 20250106 | 123500 | 1565598600 | 27800 | 27800 | 27800 | 27800 | 148 |
| 361 | 20250106 | 123400 | 1561484200 | 27850 | 27800 | 27850 | 27800 | 56 |
| 362 | 20250106 | 123300 | 1559927200 | 27800 | 27850 | 27850 | 27800 | 199 |
| 363 | 20250106 | 123200 | 1554394350 | 27800 | 27800 | 27800 | 27800 | 85 |
| 364 | 20250106 | 123100 | 1552031350 | 27850 | 27800 | 27850 | 27800 | 187 |
| 365 | 20250106 | 123000 | 1546832650 | 27800 | 27800 | 27800 | 27800 | 87 |
| 366 | 20250106 | 122900 | 1544414050 | 27850 | 27800 | 27850 | 27800 | 194 |
| 367 | 20250106 | 122800 | 1539013300 | 27800 | 27800 | 27850 | 27800 | 127 |
| 368 | 20250106 | 122700 | 1535482450 | 27800 | 27850 | 27850 | 27800 | 165 |
| 369 | 20250106 | 122600 | 1530892900 | 27850 | 27800 | 27850 | 27800 | 213 |
| 370 | 20250106 | 122500 | 1524966800 | 27850 | 27850 | 27850 | 27800 | 135 |
| 371 | 20250106 | 122400 | 1521211500 | 27800 | 27800 | 27850 | 27800 | 53 |
| 372 | 20250106 | 122300 | 1519738050 | 27800 | 27850 | 27850 | 27800 | 212 |
| 373 | 20250106 | 122200 | 1513843750 | 27850 | 27800 | 27850 | 27800 | 86 |
| 374 | 20250106 | 122100 | 1511452800 | 27800 | 27850 | 27850 | 27800 | 134 |
| 375 | 20250106 | 122000 | 1507727450 | 27850 | 27800 | 27850 | 27800 | 104 |
| 376 | 20250106 | 121900 | 1504835450 | 27850 | 27800 | 27850 | 27800 | 123 |
| 377 | 20250106 | 121800 | 1501416000 | 27800 | 27850 | 27850 | 27800 | 160 |
| 378 | 20250106 | 121700 | 1496967200 | 27800 | 27850 | 27850 | 27800 | 222 |
| 379 | 20250106 | 121600 | 1490787200 | 27800 | 27800 | 27800 | 27800 | 165 |
| 380 | 20250106 | 121500 | 1486200200 | 27800 | 27850 | 27850 | 27800 | 132 |
| 381 | 20250106 | 121400 | 1482525900 | 27850 | 27800 | 27850 | 27800 | 1381 |
| 382 | 20250106 | 121300 | 1444072000 | 27800 | 27800 | 27850 | 27800 | 180 |
| 383 | 20250106 | 121200 | 1439067850 | 27800 | 27800 | 27800 | 27800 | 56 |
| 384 | 20250106 | 121100 | 1437511050 | 27800 | 27850 | 27850 | 27800 | 25 |
| 385 | 20250106 | 121000 | 1436815850 | 27800 | 27800 | 27800 | 27800 | 263 |
| 386 | 20250106 | 120900 | 1429504450 | 27800 | 27850 | 27850 | 27800 | 38 |
| 387 | 20250106 | 120800 | 1428448000 | 27850 | 27800 | 27850 | 27800 | 80 |
| 388 | 20250106 | 120700 | 1426223750 | 27800 | 27800 | 27850 | 27800 | 167 |
| 389 | 20250106 | 120600 | 1421581100 | 27850 | 27800 | 27850 | 27800 | 160 |
| 390 | 20250106 | 120500 | 1417127450 | 27800 | 27800 | 27800 | 27800 | 156 |
| 391 | 20250106 | 120400 | 1412790650 | 27800 | 27800 | 27850 | 27800 | 113 |
| 392 | 20250106 | 120300 | 1409649050 | 27800 | 27800 | 27800 | 27800 | 67 |
| 393 | 20250106 | 120200 | 1407786450 | 27800 | 27800 | 27850 | 27800 | 157 |
| 394 | 20250106 | 120100 | 1403419700 | 27850 | 27800 | 27850 | 27800 | 194 |
| 395 | 20250106 | 120000 | 1398024650 | 27850 | 27850 | 27850 | 27800 | 263 |
| 396 | 20250106 | 115900 | 1390703950 | 27800 | 27800 | 27850 | 27800 | 84 |
| 397 | 20250106 | 115800 | 1388368500 | 27800 | 27850 | 27850 | 27800 | 177 |
| 398 | 20250106 | 115700 | 1383440100 | 27800 | 27850 | 27900 | 27800 | 311 |
| 399 | 20250106 | 115600 | 1374785700 | 27800 | 27800 | 27850 | 27800 | 150 |
| 400 | 20250106 | 115500 | 1370615150 | 27800 | 27850 | 27850 | 27800 | 122 |
| 401 | 20250106 | 115400 | 1367220350 | 27900 | 27850 | 27900 | 27850 | 133 |
| 402 | 20250106 | 115300 | 1363516100 | 27850 | 27850 | 27850 | 27850 | 152 |
| 403 | 20250106 | 115200 | 1359282900 | 27850 | 27850 | 27900 | 27850 | 94 |
| 404 | 20250106 | 115100 | 1356664900 | 27850 | 27850 | 27850 | 27850 | 68 |
| 405 | 20250106 | 115000 | 1354771100 | 27850 | 27850 | 27900 | 27850 | 224 |
| 406 | 20250106 | 114900 | 1348532550 | 27900 | 27850 | 27900 | 27850 | 34 |
| 407 | 20250106 | 114800 | 1347585000 | 27900 | 27850 | 27900 | 27850 | 189 |
| 408 | 20250106 | 114700 | 1342321200 | 27850 | 27900 | 27900 | 27850 | 212 |
| 409 | 20250106 | 114600 | 1336416950 | 27850 | 27850 | 27850 | 27850 | 46 |
| 410 | 20250106 | 114500 | 1335135850 | 27850 | 27900 | 27900 | 27850 | 118 |
| 411 | 20250106 | 114400 | 1331849350 | 27850 | 27850 | 27850 | 27850 | 197 |
| 412 | 20250106 | 114300 | 1326362900 | 27850 | 27850 | 27900 | 27850 | 91 |
| 413 | 20250106 | 114200 | 1323828400 | 27850 | 27850 | 27900 | 27850 | 122 |
| 414 | 20250106 | 114100 | 1320429750 | 27850 | 27900 | 27900 | 27850 | 120 |
| 415 | 20250106 | 114000 | 1317087600 | 27850 | 27850 | 27900 | 27850 | 135 |
| 416 | 20250106 | 113900 | 1313327800 | 27900 | 27900 | 27900 | 27900 | 64 |
| 417 | 20250106 | 113800 | 1311542200 | 27950 | 27900 | 27950 | 27900 | 176 |
| 418 | 20250106 | 113700 | 1306631700 | 27900 | 27950 | 27950 | 27900 | 95 |
| 419 | 20250106 | 113600 | 1303981100 | 27950 | 27900 | 27950 | 27900 | 191 |
| 420 | 20250106 | 113500 | 1298647750 | 27900 | 27900 | 27950 | 27900 | 206 |
| 421 | 20250106 | 113400 | 1292898200 | 27900 | 27950 | 27950 | 27900 | 59 |
| 422 | 20250106 | 113300 | 1291251750 | 27950 | 27900 | 27950 | 27900 | 128 |
| 423 | 20250106 | 113200 | 1287680000 | 27900 | 27900 | 27900 | 27900 | 76 |
| 424 | 20250106 | 113100 | 1285559600 | 27950 | 27900 | 27950 | 27900 | 182 |
| 425 | 20250106 | 113000 | 1280481650 | 27900 | 27900 | 27900 | 27900 | 86 |
| 426 | 20250106 | 112900 | 1278082250 | 27950 | 27900 | 27950 | 27900 | 52 |
| 427 | 20250106 | 112800 | 1276631350 | 27900 | 27900 | 27900 | 27900 | 125 |
| 428 | 20250106 | 112700 | 1273143850 | 27850 | 27900 | 27950 | 27850 | 184 |
| 429 | 20250106 | 112600 | 1268011900 | 27900 | 27900 | 27900 | 27900 | 52 |
| 430 | 20250106 | 112500 | 1266561100 | 27900 | 27900 | 27900 | 27900 | 72 |
| 431 | 20250106 | 112400 | 1264552300 | 27950 | 27900 | 27950 | 27900 | 831 |
| 432 | 20250106 | 112300 | 1241334750 | 27900 | 27950 | 27950 | 27900 | 75 |
| 433 | 20250106 | 112200 | 1239239250 | 27900 | 27900 | 27950 | 27900 | 141 |
| 434 | 20250106 | 112100 | 1235305200 | 27950 | 27900 | 27950 | 27900 | 176 |
| 435 | 20250106 | 112000 | 1230392800 | 27950 | 27900 | 27950 | 27900 | 98 |
| 436 | 20250106 | 111900 | 1227656000 | 27900 | 27900 | 27950 | 27900 | 147 |
| 437 | 20250106 | 111800 | 1223552200 | 27900 | 27900 | 27950 | 27900 | 234 |
| 438 | 20250106 | 111700 | 1217021600 | 27950 | 27900 | 27950 | 27900 | 132 |
| 439 | 20250106 | 111600 | 1213335650 | 27900 | 27950 | 27950 | 27900 | 77 |
| 440 | 20250106 | 111500 | 1211187300 | 27900 | 27850 | 27900 | 27850 | 653 |
| 441 | 20250106 | 111400 | 1192974800 | 27850 | 27900 | 27900 | 27850 | 135 |
| 442 | 20250106 | 111300 | 1189214550 | 27900 | 27850 | 27900 | 27850 | 47 |
| 443 | 20250106 | 111200 | 1187905450 | 27850 | 27850 | 27850 | 27850 | 218 |
| 444 | 20250106 | 111100 | 1181834150 | 27850 | 27900 | 27900 | 27850 | 25 |
| 445 | 20250106 | 111000 | 1181137800 | 27850 | 27850 | 27850 | 27850 | 217 |
| 446 | 20250106 | 110900 | 1175094350 | 27850 | 27850 | 27850 | 27800 | 409 |
| 447 | 20250106 | 110800 | 1163707300 | 27900 | 27800 | 27900 | 27800 | 64 |
| 448 | 20250106 | 110700 | 1161921800 | 27900 | 27850 | 27900 | 27850 | 318 |
| 449 | 20250106 | 110600 | 1153061450 | 27850 | 27850 | 27850 | 27850 | 21 |
| 450 | 20250106 | 110500 | 1152476600 | 27850 | 27950 | 27950 | 27850 | 155 |
| 451 | 20250106 | 110400 | 1148158250 | 27850 | 27900 | 27900 | 27850 | 603 |
| 452 | 20250106 | 110300 | 1131339550 | 27900 | 27900 | 27900 | 27850 | 111 |
| 453 | 20250106 | 110200 | 1128244150 | 27850 | 27900 | 27900 | 27850 | 145 |
| 454 | 20250106 | 110100 | 1124204900 | 27850 | 27850 | 27900 | 27850 | 228 |
| 455 | 20250106 | 110000 | 1117849800 | 27850 | 27900 | 27900 | 27850 | 406 |
| 456 | 20250106 | 105900 | 1106523450 | 27950 | 27900 | 27950 | 27900 | 147 |
| 457 | 20250106 | 105800 | 1102421750 | 27900 | 27900 | 27950 | 27900 | 370 |
| 458 | 20250106 | 105700 | 1092097700 | 27850 | 27800 | 27900 | 27800 | 1122 |
| 459 | 20250106 | 105600 | 1060851700 | 27850 | 27800 | 27850 | 27800 | 288 |
| 460 | 20250106 | 105500 | 1052841750 | 27800 | 27800 | 27800 | 27800 | 100 |
| 461 | 20250106 | 105400 | 1050061750 | 27800 | 27800 | 27850 | 27800 | 194 |
| 462 | 20250106 | 105300 | 1044666050 | 27850 | 27850 | 27850 | 27800 | 67 |
| 463 | 20250106 | 105200 | 1042800850 | 27800 | 27850 | 27850 | 27800 | 245 |
| 464 | 20250106 | 105100 | 1035987350 | 27800 | 27800 | 27800 | 27800 | 664 |
| 465 | 20250106 | 105000 | 1017528150 | 27800 | 27800 | 27800 | 27750 | 118 |
| 466 | 20250106 | 104900 | 1014252600 | 27800 | 27750 | 27800 | 27750 | 262 |
| 467 | 20250106 | 104800 | 1006976850 | 27750 | 27750 | 27800 | 27750 | 118 |
| 468 | 20250106 | 104700 | 1003702300 | 27750 | 27700 | 27800 | 27700 | 200 |
| 469 | 20250106 | 104600 | 998154200 | 27750 | 27750 | 27750 | 27700 | 243 |
| 470 | 20250106 | 104500 | 991418300 | 27700 | 27700 | 27750 | 27700 | 217 |
| 471 | 20250106 | 104400 | 985400750 | 27750 | 27700 | 27750 | 27700 | 470 |
| 472 | 20250106 | 104300 | 972379650 | 27700 | 27700 | 27750 | 27700 | 132 |
| 473 | 20250106 | 104200 | 968722750 | 27700 | 27700 | 27700 | 27700 | 74 |
| 474 | 20250106 | 104100 | 966672950 | 27750 | 27700 | 27750 | 27700 | 186 |
| 475 | 20250106 | 104000 | 961520200 | 27700 | 27700 | 27750 | 27700 | 49 |
| 476 | 20250106 | 103900 | 960162300 | 27700 | 27750 | 27750 | 27700 | 132 |
| 477 | 20250106 | 103800 | 956503600 | 27800 | 27750 | 27800 | 27700 | 169 |
| 478 | 20250106 | 103700 | 951821650 | 27750 | 27750 | 27750 | 27750 | 565 |
| 479 | 20250106 | 103600 | 936142900 | 27700 | 27750 | 27750 | 27700 | 814 |
| 480 | 20250106 | 103500 | 913555150 | 27750 | 27750 | 27750 | 27750 | 143 |
| 481 | 20250106 | 103400 | 909586900 | 27800 | 27800 | 27800 | 27800 | 584 |
| 482 | 20250106 | 103300 | 893351700 | 27800 | 27750 | 27800 | 27750 | 251 |
| 483 | 20250106 | 103200 | 886381300 | 27750 | 27750 | 27800 | 27750 | 106 |
| 484 | 20250106 | 103100 | 883439750 | 27750 | 27750 | 27800 | 27750 | 254 |
| 485 | 20250106 | 103000 | 876382200 | 27750 | 27750 | 27800 | 27750 | 111 |
| 486 | 20250106 | 102900 | 873301650 | 27750 | 27750 | 27750 | 27750 | 100 |
| 487 | 20250106 | 102800 | 870526650 | 27750 | 27800 | 27800 | 27750 | 107 |
| 488 | 20250106 | 102700 | 867555500 | 27800 | 27800 | 27800 | 27800 | 264 |
| 489 | 20250106 | 102600 | 860216300 | 27800 | 27800 | 27800 | 27750 | 253 |
| 490 | 20250106 | 102500 | 853192950 | 27800 | 27800 | 27800 | 27750 | 25 |
| 491 | 20250106 | 102400 | 852498700 | 27800 | 27750 | 27800 | 27750 | 165 |
| 492 | 20250106 | 102300 | 847912750 | 27750 | 27750 | 27850 | 27750 | 224 |
| 493 | 20250106 | 102200 | 841696100 | 27850 | 27750 | 27850 | 27750 | 185 |
| 494 | 20250106 | 102100 | 836554850 | 27750 | 27750 | 27800 | 27750 | 9 |
| 495 | 20250106 | 102000 | 836304850 | 27750 | 27800 | 27850 | 27750 | 223 |
| 496 | 20250106 | 101900 | 830110500 | 27800 | 27800 | 27800 | 27800 | 1 |
| 497 | 20250106 | 101800 | 830082700 | 27800 | 27750 | 27800 | 27750 | 129 |
| 498 | 20250106 | 101700 | 826500350 | 27750 | 27750 | 27800 | 27700 | 159 |
| 499 | 20250106 | 101600 | 822087650 | 27750 | 27750 | 27750 | 27700 | 126 |
| 500 | 20250106 | 101500 | 818596350 | 27700 | 27700 | 27800 | 27700 | 282 |
| 501 | 20250106 | 101400 | 810774350 | 27750 | 27750 | 27800 | 27750 | 67 |
| 502 | 20250106 | 101300 | 808915050 | 27700 | 27800 | 27800 | 27700 | 197 |
| 503 | 20250106 | 101200 | 803450800 | 27750 | 27750 | 27750 | 27700 | 7220 |
| 504 | 20250106 | 101100 | 603097600 | 27750 | 27750 | 27800 | 27750 | 58 |
| 505 | 20250106 | 101000 | 601488050 | 27750 | 27750 | 27750 | 27750 | 103 |
| 506 | 20250106 | 100900 | 598629800 | 27750 | 27750 | 27800 | 27750 | 161 |
| 507 | 20250106 | 100800 | 594157900 | 27800 | 27750 | 27800 | 27750 | 105 |
| 508 | 20250106 | 100700 | 591240900 | 27750 | 27750 | 27750 | 27750 | 51 |
| 509 | 20250106 | 100600 | 589825650 | 27800 | 27800 | 27850 | 27750 | 130 |
| 510 | 20250106 | 100500 | 586212300 | 27800 | 27800 | 27850 | 27800 | 720 |
| 511 | 20250106 | 100400 | 566196250 | 27800 | 27800 | 27850 | 27800 | 99 |
| 512 | 20250106 | 100300 | 563444000 | 27800 | 27800 | 27800 | 27800 | 56 |
| 513 | 20250106 | 100200 | 561887200 | 27800 | 27800 | 27850 | 27800 | 86 |
| 514 | 20250106 | 100100 | 559495750 | 27850 | 27750 | 27850 | 27750 | 576 |
| 515 | 20250106 | 100000 | 543481550 | 27750 | 27850 | 27850 | 27750 | 87 |
| 516 | 20250106 | 095900 | 541067200 | 27800 | 27800 | 27800 | 27800 | 11 |
| 517 | 20250106 | 095800 | 540761400 | 27750 | 27750 | 27750 | 27750 | 50 |
| 518 | 20250106 | 095700 | 539373900 | 27750 | 27800 | 27800 | 27750 | 94 |
| 519 | 20250106 | 095600 | 536765350 | 27850 | 27800 | 27850 | 27800 | 1073 |
| 520 | 20250106 | 095500 | 506935300 | 27800 | 27800 | 27800 | 27750 | 185 |
| 521 | 20250106 | 095400 | 501793050 | 27800 | 27750 | 27800 | 27750 | 233 |
| 522 | 20250106 | 095300 | 495319600 | 27800 | 27800 | 27800 | 27800 | 14 |
| 523 | 20250106 | 095200 | 494930400 | 27750 | 27800 | 27800 | 27750 | 162 |
| 524 | 20250106 | 095100 | 490434550 | 27750 | 27750 | 27800 | 27750 | 141 |
| 525 | 20250106 | 095000 | 486521750 | 27800 | 27800 | 27800 | 27800 | 50 |
| 526 | 20250106 | 094900 | 485131750 | 27800 | 27800 | 27800 | 27800 | 200 |
| 527 | 20250106 | 094800 | 479571750 | 27750 | 27750 | 27750 | 27750 | 1171 |
| 528 | 20250106 | 094700 | 447076500 | 27750 | 27750 | 27750 | 27750 | 1068 |
| 529 | 20250106 | 094600 | 417439500 | 27800 | 27800 | 27850 | 27800 | 981 |
| 530 | 20250106 | 094500 | 390165650 | 27800 | 27800 | 27800 | 27800 | 10 |
| 531 | 20250106 | 094400 | 389887650 | 27800 | 27850 | 27850 | 27800 | 16 |
| 532 | 20250106 | 094300 | 389442800 | 27850 | 27800 | 27850 | 27800 | 11 |
| 533 | 20250106 | 094200 | 389136950 | 27850 | 27800 | 27850 | 27800 | 51 |
| 534 | 20250106 | 094100 | 387719100 | 27850 | 27850 | 27850 | 27800 | 114 |
| 535 | 20250106 | 094000 | 384549750 | 27750 | 27750 | 27750 | 27750 | 430 |
| 536 | 20250106 | 093900 | 372617250 | 27750 | 27750 | 27750 | 27750 | 933 |
| 537 | 20250106 | 093800 | 346726500 | 27800 | 27800 | 27800 | 27750 | 405 |
| 538 | 20250106 | 093700 | 335485200 | 27750 | 27750 | 27750 | 27750 | 100 |
| 539 | 20250106 | 093600 | 332710200 | 27750 | 27750 | 27750 | 27750 | 11 |
| 540 | 20250106 | 093500 | 332404950 | 27800 | 27850 | 27850 | 27750 | 1281 |
| 541 | 20250106 | 093400 | 296794100 | 27800 | 27800 | 27800 | 27800 | 30 |
| 542 | 20250106 | 093300 | 295960100 | 27800 | 27800 | 27800 | 27800 | 741 |
| 543 | 20250106 | 093200 | 275360300 | 27800 | 27850 | 27850 | 27800 | 196 |
| 544 | 20250106 | 093100 | 269911000 | 27850 | 27850 | 27850 | 27850 | 11 |
| 545 | 20250106 | 093000 | 269604650 | 27850 | 27750 | 27850 | 27700 | 962 |
| 546 | 20250106 | 092900 | 242869750 | 27800 | 27750 | 27800 | 27750 | 180 |
| 547 | 20250106 | 092800 | 237874450 | 27750 | 27800 | 27800 | 27750 | 87 |
| 548 | 20250106 | 092700 | 235460150 | 27800 | 27800 | 27800 | 27800 | 17 |
| 549 | 20250106 | 092600 | 234987550 | 27800 | 27750 | 27800 | 27750 | 3 |
| 550 | 20250106 | 092500 | 234904250 | 27800 | 27800 | 27800 | 27750 | 64 |
| 551 | 20250106 | 092400 | 233127200 | 27800 | 27750 | 27800 | 27750 | 150 |
| 552 | 20250106 | 092300 | 228964050 | 27700 | 27700 | 27750 | 27700 | 132 |
| 553 | 20250106 | 092200 | 225307150 | 27750 | 27750 | 27750 | 27750 | 21 |
| 554 | 20250106 | 092100 | 224724400 | 27750 | 27750 | 27750 | 27750 | 12 |
| 555 | 20250106 | 092000 | 224391400 | 27750 | 27850 | 27850 | 27700 | 2918 |
| 556 | 20250106 | 091900 | 143413950 | 27850 | 27850 | 27850 | 27850 | 72 |
| 557 | 20250106 | 091800 | 141408750 | 27850 | 27850 | 27850 | 27850 | 188 |
| 558 | 20250106 | 091700 | 136172950 | 27800 | 27800 | 27800 | 27800 | 59 |
| 559 | 20250106 | 091600 | 134532750 | 27800 | 27750 | 27800 | 27750 | 156 |
| 560 | 20250106 | 091500 | 130196000 | 27750 | 27750 | 27750 | 27750 | 145 |
| 561 | 20250106 | 091400 | 126172250 | 27750 | 27800 | 27800 | 27750 | 4 |
| 562 | 20250106 | 091300 | 126061100 | 27700 | 27750 | 27800 | 27700 | 110 |
| 563 | 20250106 | 091200 | 123007950 | 27700 | 27850 | 27850 | 27700 | 562 |
| 564 | 20250106 | 091100 | 107402100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 565 | 20250106 | 091000 | 107402100 | 27850 | 27850 | 27850 | 27800 | 83 |
| 566 | 20250106 | 090900 | 105094100 | 27900 | 27900 | 27900 | 27900 | 5 |
| 567 | 20250106 | 090800 | 104954600 | 27900 | 27900 | 27900 | 27900 | 1 |
| 568 | 20250106 | 090700 | 104926700 | 27900 | 27800 | 27900 | 27800 | 2 |
| 569 | 20250106 | 090600 | 104871000 | 27900 | 27800 | 27900 | 27800 | 255 |
| 570 | 20250106 | 090500 | 97780300 | 27750 | 27850 | 27900 | 27750 | 947 |
| 571 | 20250106 | 090400 | 71477850 | 27850 | 27800 | 27850 | 27800 | 101 |
| 572 | 20250106 | 090300 | 68669900 | 27800 | 27850 | 27850 | 27750 | 566 |
| 573 | 20250106 | 090200 | 52929750 | 27850 | 27850 | 27850 | 27800 | 750 |
| 574 | 20250106 | 090100 | 32044650 | 27950 | 27950 | 27950 | 27900 | 61 |
| 575 | 20250106 | 090000 | 30342300 | 27900 | 28000 | 28050 | 27900 | 1085 |