27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 183400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 20438 |
| 3 | 20250102 | 183300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20250102 | 183200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20250102 | 183100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20250102 | 183000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20250102 | 182900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20250102 | 182800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20250102 | 182700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20250102 | 182600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20250102 | 182500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20250102 | 182400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20250102 | 182300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20250102 | 182200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20250102 | 182100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20250102 | 182000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20250102 | 181900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20250102 | 181800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20250102 | 181700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20250102 | 181600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20250102 | 181500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20250102 | 181400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20250102 | 181300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20250102 | 181200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20250102 | 181100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20250102 | 181000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20250102 | 180900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20250102 | 180800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20250102 | 180700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20250102 | 180600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20250102 | 180500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20250102 | 180400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 20438 |
| 33 | 20250102 | 180300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20250102 | 180200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20250102 | 180100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20250102 | 180000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20250102 | 175900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20250102 | 175800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20250102 | 175700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20250102 | 175600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20250102 | 175500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20250102 | 175400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20250102 | 175300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20250102 | 175200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20250102 | 175100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20250102 | 175000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20250102 | 174900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20250102 | 174800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20250102 | 174700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20250102 | 174600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20250102 | 174500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20250102 | 174400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20250102 | 174300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20250102 | 174200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20250102 | 174100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20250102 | 174000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20250102 | 173900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20250102 | 173800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20250102 | 173700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20250102 | 173600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20250102 | 173500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20250102 | 173400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 20438 |
| 63 | 20250102 | 173300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20250102 | 173200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20250102 | 173100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20250102 | 173000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20250102 | 172900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20250102 | 172800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20250102 | 172700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20250102 | 172600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20250102 | 172500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20250102 | 172400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20250102 | 172300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20250102 | 172200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20250102 | 172100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20250102 | 172000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20250102 | 171900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20250102 | 171800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20250102 | 171700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20250102 | 171600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20250102 | 171500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20250102 | 171400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20250102 | 171300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20250102 | 171200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20250102 | 171100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20250102 | 171000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20250102 | 170900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20250102 | 170800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20250102 | 170700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20250102 | 170600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20250102 | 170500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20250102 | 170400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 20438 |
| 93 | 20250102 | 170300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20250102 | 170200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20250102 | 170100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20250102 | 170000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20250102 | 165900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20250102 | 165800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20250102 | 165700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20250102 | 165600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20250102 | 165500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20250102 | 165400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20250102 | 165300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20250102 | 165200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20250102 | 165100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20250102 | 165000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20250102 | 164900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20250102 | 164800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20250102 | 164700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20250102 | 164600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20250102 | 164500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20250102 | 164400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20250102 | 164300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20250102 | 164200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20250102 | 164100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20250102 | 164000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20250102 | 163900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20250102 | 163800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20250102 | 163700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20250102 | 163600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20250102 | 163500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20250102 | 163400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 20438 |
| 123 | 20250102 | 163300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20250102 | 163200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20250102 | 163100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20250102 | 163000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20250102 | 162900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20250102 | 162800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20250102 | 162700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20250102 | 162600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20250102 | 162500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20250102 | 162400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20250102 | 162300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20250102 | 162200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20250102 | 162100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20250102 | 162000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20250102 | 161900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20250102 | 161800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20250102 | 161700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20250102 | 161600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20250102 | 161500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20250102 | 161400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20250102 | 161300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20250102 | 161200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20250102 | 161100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20250102 | 161000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20250102 | 160900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20250102 | 160800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20250102 | 160700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20250102 | 160600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20250102 | 160500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20250102 | 160400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 20438 |
| 153 | 20250102 | 160300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20250102 | 160200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20250102 | 160100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20250102 | 160000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20250102 | 155900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20250102 | 155800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20250102 | 155700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20250102 | 155600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20250102 | 155500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20250102 | 155400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20250102 | 155300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20250102 | 155200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20250102 | 155100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20250102 | 155000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20250102 | 154900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20250102 | 154800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20250102 | 154700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20250102 | 154600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20250102 | 154500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20250102 | 154400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20250102 | 154300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20250102 | 154200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20250102 | 154100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20250102 | 154000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20250102 | 153900 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20250102 | 153800 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20250102 | 153700 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20250102 | 153600 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20250102 | 153500 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20250102 | 153400 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 20438 |
| 183 | 20250102 | 153300 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20250102 | 153200 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20250102 | 153100 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20250102 | 153000 | 5929934100 | 25000 | 25000 | 25000 | 25000 | 20438 |
| 187 | 20250102 | 152900 | 5418984100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20250102 | 152800 | 5418984100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20250102 | 152700 | 5418984100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20250102 | 152600 | 5418984100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20250102 | 152500 | 5418984100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20250102 | 152400 | 5418984100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20250102 | 152300 | 5418984100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20250102 | 152200 | 5418984100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20250102 | 152100 | 5418984100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20250102 | 152000 | 5418984100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20250102 | 151900 | 5418984100 | 24850 | 24900 | 24900 | 24800 | 880 |
| 198 | 20250102 | 151800 | 5397111850 | 24900 | 24850 | 24900 | 24750 | 1134 |
| 199 | 20250102 | 151700 | 5368896450 | 24800 | 24800 | 24850 | 24750 | 943 |
| 200 | 20250102 | 151600 | 5345494850 | 24800 | 24700 | 24850 | 24700 | 2427 |
| 201 | 20250102 | 151500 | 5285335750 | 24700 | 24700 | 24850 | 24700 | 1974 |
| 202 | 20250102 | 151400 | 5236490250 | 24700 | 24700 | 24800 | 24700 | 2645 |
| 203 | 20250102 | 151300 | 5171041700 | 24700 | 24750 | 24800 | 24700 | 3422 |
| 204 | 20250102 | 151200 | 5086291150 | 24800 | 24800 | 24800 | 24750 | 333 |
| 205 | 20250102 | 151100 | 5078035150 | 24800 | 24750 | 24850 | 24750 | 822 |
| 206 | 20250102 | 151000 | 5057651900 | 24750 | 24750 | 24800 | 24750 | 60 |
| 207 | 20250102 | 150900 | 5056166750 | 24800 | 24800 | 24800 | 24750 | 2840 |
| 208 | 20250102 | 150800 | 4985838750 | 24750 | 24750 | 24800 | 24750 | 198 |
| 209 | 20250102 | 150700 | 4980934250 | 24750 | 24800 | 24800 | 24750 | 108 |
| 210 | 20250102 | 150600 | 4978258250 | 24750 | 24800 | 24850 | 24750 | 2460 |
| 211 | 20250102 | 150500 | 4917238900 | 24850 | 24850 | 24900 | 24800 | 747 |
| 212 | 20250102 | 150400 | 4898653750 | 24850 | 24850 | 24850 | 24800 | 1529 |
| 213 | 20250102 | 150300 | 4860661700 | 24800 | 24800 | 24850 | 24800 | 248 |
| 214 | 20250102 | 150200 | 4854500200 | 24850 | 24850 | 24850 | 24800 | 205 |
| 215 | 20250102 | 150100 | 4849407150 | 24850 | 24800 | 24850 | 24800 | 79 |
| 216 | 20250102 | 150000 | 4847447750 | 24850 | 24800 | 24850 | 24800 | 1777 |
| 217 | 20250102 | 145900 | 4803349950 | 24800 | 24900 | 24900 | 24800 | 3925 |
| 218 | 20250102 | 145800 | 4705801200 | 24850 | 24900 | 24900 | 24850 | 687 |
| 219 | 20250102 | 145700 | 4688695900 | 24850 | 24850 | 24900 | 24850 | 284 |
| 220 | 20250102 | 145600 | 4681626500 | 24850 | 24900 | 24900 | 24850 | 254 |
| 221 | 20250102 | 145500 | 4675304300 | 24900 | 24850 | 24900 | 24850 | 186 |
| 222 | 20250102 | 145400 | 4670673600 | 24900 | 24900 | 24950 | 24850 | 2877 |
| 223 | 20250102 | 145300 | 4599132000 | 24850 | 24850 | 24900 | 24850 | 475 |
| 224 | 20250102 | 145200 | 4587311950 | 24900 | 24850 | 24900 | 24850 | 738 |
| 225 | 20250102 | 145100 | 4568939050 | 24900 | 24900 | 24900 | 24850 | 483 |
| 226 | 20250102 | 145000 | 4556923050 | 24850 | 24850 | 24900 | 24850 | 632 |
| 227 | 20250102 | 144900 | 4541189500 | 24900 | 24900 | 24900 | 24850 | 289 |
| 228 | 20250102 | 144800 | 4533995600 | 24900 | 24900 | 24900 | 24850 | 574 |
| 229 | 20250102 | 144700 | 4519705100 | 24850 | 24900 | 24900 | 24850 | 1887 |
| 230 | 20250102 | 144600 | 4472791850 | 24900 | 24850 | 24900 | 24850 | 667 |
| 231 | 20250102 | 144500 | 4456187100 | 24950 | 24900 | 24950 | 24850 | 2163 |
| 232 | 20250102 | 144400 | 4402323850 | 24950 | 24900 | 24950 | 24850 | 1187 |
| 233 | 20250102 | 144300 | 4372763350 | 24850 | 24900 | 24900 | 24850 | 1212 |
| 234 | 20250102 | 144200 | 4342585800 | 24900 | 24900 | 24900 | 24850 | 269 |
| 235 | 20250102 | 144100 | 4335889500 | 24900 | 24900 | 24900 | 24850 | 317 |
| 236 | 20250102 | 144000 | 4327998000 | 24900 | 24850 | 24900 | 24850 | 280 |
| 237 | 20250102 | 143900 | 4321029600 | 24850 | 24900 | 24900 | 24850 | 171 |
| 238 | 20250102 | 143800 | 4316772500 | 24900 | 24950 | 24950 | 24900 | 2154 |
| 239 | 20250102 | 143700 | 4263116850 | 24950 | 24950 | 24950 | 24900 | 367 |
| 240 | 20250102 | 143600 | 4253962200 | 24950 | 24950 | 24950 | 24900 | 358 |
| 241 | 20250102 | 143500 | 4245031400 | 24950 | 24950 | 24950 | 24900 | 359 |
| 242 | 20250102 | 143400 | 4236076100 | 24950 | 24950 | 24950 | 24900 | 168 |
| 243 | 20250102 | 143300 | 4231886350 | 24950 | 24950 | 24950 | 24900 | 485 |
| 244 | 20250102 | 143200 | 4219786850 | 24900 | 24950 | 24950 | 24900 | 1636 |
| 245 | 20250102 | 143100 | 4179040150 | 24950 | 24950 | 24950 | 24900 | 277 |
| 246 | 20250102 | 143000 | 4172129600 | 24950 | 24850 | 24950 | 24850 | 1049 |
| 247 | 20250102 | 142900 | 4146003350 | 24900 | 24950 | 24950 | 24850 | 953 |
| 248 | 20250102 | 142800 | 4122270250 | 24950 | 24900 | 24950 | 24850 | 1407 |
| 249 | 20250102 | 142700 | 4087222050 | 24900 | 24850 | 24900 | 24850 | 968 |
| 250 | 20250102 | 142600 | 4063121950 | 24950 | 24950 | 24950 | 24850 | 1350 |
| 251 | 20250102 | 142500 | 4029469150 | 24950 | 24950 | 24950 | 24850 | 535 |
| 252 | 20250102 | 142400 | 4016126800 | 24850 | 24900 | 24900 | 24850 | 304 |
| 253 | 20250102 | 142300 | 4008557850 | 24850 | 24950 | 24950 | 24850 | 768 |
| 254 | 20250102 | 142200 | 3989429950 | 24950 | 24900 | 24950 | 24850 | 749 |
| 255 | 20250102 | 142100 | 3970762100 | 24900 | 24900 | 24900 | 24900 | 558 |
| 256 | 20250102 | 142000 | 3956867900 | 24850 | 24900 | 24900 | 24850 | 201 |
| 257 | 20250102 | 141900 | 3951864100 | 24850 | 24900 | 24900 | 24850 | 359 |
| 258 | 20250102 | 141800 | 3942928350 | 24900 | 24900 | 24900 | 24850 | 2125 |
| 259 | 20250102 | 141700 | 3890062950 | 24950 | 24900 | 24950 | 24850 | 1962 |
| 260 | 20250102 | 141600 | 3841205400 | 24900 | 24900 | 24900 | 24850 | 733 |
| 261 | 20250102 | 141500 | 3822954850 | 24900 | 24850 | 24900 | 24850 | 382 |
| 262 | 20250102 | 141400 | 3813445350 | 24900 | 24900 | 24900 | 24850 | 501 |
| 263 | 20250102 | 141300 | 3800970500 | 24900 | 24900 | 24900 | 24850 | 444 |
| 264 | 20250102 | 141200 | 3789920400 | 24900 | 24900 | 24900 | 24800 | 785 |
| 265 | 20250102 | 141100 | 3770381050 | 24800 | 24800 | 24900 | 24800 | 995 |
| 266 | 20250102 | 141000 | 3745642550 | 24900 | 24850 | 24900 | 24800 | 620 |
| 267 | 20250102 | 140900 | 3730225000 | 24850 | 24900 | 24900 | 24850 | 59 |
| 268 | 20250102 | 140800 | 3728756000 | 24800 | 24800 | 24900 | 24800 | 707 |
| 269 | 20250102 | 140700 | 3711184250 | 24800 | 24850 | 24900 | 24800 | 1316 |
| 270 | 20250102 | 140600 | 3678481250 | 24850 | 24850 | 24850 | 24800 | 394 |
| 271 | 20250102 | 140500 | 3668693550 | 24800 | 24850 | 24850 | 24800 | 829 |
| 272 | 20250102 | 140400 | 3648097250 | 24900 | 24800 | 24900 | 24800 | 26 |
| 273 | 20250102 | 140300 | 3647452150 | 24800 | 24900 | 24900 | 24800 | 906 |
| 274 | 20250102 | 140200 | 3624935450 | 24900 | 24900 | 24900 | 24900 | 694 |
| 275 | 20250102 | 140100 | 3607654850 | 24800 | 24850 | 24900 | 24800 | 2627 |
| 276 | 20250102 | 140000 | 3542368550 | 24850 | 24900 | 24900 | 24850 | 1115 |
| 277 | 20250102 | 135900 | 3514607250 | 24900 | 24850 | 24900 | 24850 | 1381 |
| 278 | 20250102 | 135800 | 3480230300 | 24850 | 24900 | 24900 | 24850 | 524 |
| 279 | 20250102 | 135700 | 3467182800 | 24900 | 24850 | 24900 | 24850 | 511 |
| 280 | 20250102 | 135600 | 3454474200 | 24800 | 24900 | 24900 | 24800 | 354 |
| 281 | 20250102 | 135500 | 3445677150 | 24900 | 24800 | 24900 | 24800 | 402 |
| 282 | 20250102 | 135400 | 3435667450 | 24900 | 24900 | 24900 | 24800 | 1816 |
| 283 | 20250102 | 135300 | 3390532550 | 24850 | 24900 | 24900 | 24850 | 361 |
| 284 | 20250102 | 135200 | 3381544050 | 24900 | 24850 | 24900 | 24850 | 245 |
| 285 | 20250102 | 135100 | 3375444700 | 24900 | 24850 | 24900 | 24850 | 49 |
| 286 | 20250102 | 135000 | 3374224950 | 24850 | 24900 | 24900 | 24850 | 1880 |
| 287 | 20250102 | 134900 | 3327473100 | 24900 | 24900 | 24900 | 24850 | 516 |
| 288 | 20250102 | 134800 | 3314626650 | 24900 | 24900 | 24900 | 24900 | 646 |
| 289 | 20250102 | 134700 | 3298541250 | 24900 | 24900 | 24900 | 24850 | 566 |
| 290 | 20250102 | 134600 | 3284449050 | 24900 | 24900 | 24900 | 24900 | 592 |
| 291 | 20250102 | 134500 | 3269708250 | 24950 | 24900 | 24950 | 24900 | 256 |
| 292 | 20250102 | 134400 | 3263326950 | 24850 | 24900 | 24950 | 24850 | 399 |
| 293 | 20250102 | 134300 | 3253391100 | 24900 | 24900 | 24900 | 24850 | 626 |
| 294 | 20250102 | 134200 | 3237806350 | 24900 | 24900 | 24900 | 24850 | 439 |
| 295 | 20250102 | 134100 | 3226876950 | 24900 | 24850 | 24900 | 24850 | 302 |
| 296 | 20250102 | 134000 | 3219357450 | 24900 | 24850 | 24900 | 24850 | 291 |
| 297 | 20250102 | 133900 | 3212116850 | 24900 | 24900 | 24900 | 24900 | 463 |
| 298 | 20250102 | 133800 | 3200588150 | 24900 | 24900 | 24900 | 24850 | 2258 |
| 299 | 20250102 | 133700 | 3144455400 | 24900 | 24900 | 24900 | 24850 | 376 |
| 300 | 20250102 | 133600 | 3135094150 | 24900 | 24900 | 24900 | 24850 | 573 |
| 301 | 20250102 | 133500 | 3120828500 | 24850 | 24900 | 24900 | 24800 | 1074 |
| 302 | 20250102 | 133400 | 3094128600 | 24900 | 24850 | 24900 | 24850 | 379 |
| 303 | 20250102 | 133300 | 3084703450 | 24850 | 24850 | 24850 | 24850 | 1914 |
| 304 | 20250102 | 133200 | 3037140550 | 24800 | 24850 | 24850 | 24800 | 140 |
| 305 | 20250102 | 133100 | 3033663000 | 24850 | 24850 | 24850 | 24850 | 238 |
| 306 | 20250102 | 133000 | 3027748700 | 24800 | 24850 | 24850 | 24800 | 694 |
| 307 | 20250102 | 132900 | 3010508950 | 24850 | 24850 | 24850 | 24850 | 212 |
| 308 | 20250102 | 132800 | 3005240750 | 24850 | 24800 | 24850 | 24800 | 135 |
| 309 | 20250102 | 132700 | 3001887200 | 24800 | 24850 | 24850 | 24800 | 418 |
| 310 | 20250102 | 132600 | 2991504250 | 24850 | 24850 | 24850 | 24800 | 1177 |
| 311 | 20250102 | 132500 | 2962264650 | 24850 | 24900 | 24900 | 24850 | 311 |
| 312 | 20250102 | 132400 | 2954525700 | 24850 | 24900 | 24900 | 24850 | 342 |
| 313 | 20250102 | 132300 | 2946012250 | 24900 | 24850 | 24900 | 24800 | 1470 |
| 314 | 20250102 | 132200 | 2909461200 | 24800 | 24850 | 24850 | 24800 | 442 |
| 315 | 20250102 | 132100 | 2898478100 | 24850 | 24800 | 24850 | 24800 | 1354 |
| 316 | 20250102 | 132000 | 2864848950 | 24800 | 24850 | 24850 | 24800 | 2120 |
| 317 | 20250102 | 131900 | 2812246850 | 24750 | 24800 | 24850 | 24750 | 1956 |
| 318 | 20250102 | 131800 | 2763737300 | 24800 | 24800 | 24800 | 24750 | 1588 |
| 319 | 20250102 | 131700 | 2724362200 | 24750 | 24800 | 24800 | 24700 | 394 |
| 320 | 20250102 | 131600 | 2714601100 | 24700 | 24700 | 24800 | 24700 | 283 |
| 321 | 20250102 | 131500 | 2707594200 | 24800 | 24750 | 24800 | 24700 | 545 |
| 322 | 20250102 | 131400 | 2694098350 | 24750 | 24800 | 24800 | 24700 | 2707 |
| 323 | 20250102 | 131300 | 2627111800 | 24800 | 24850 | 24850 | 24750 | 943 |
| 324 | 20250102 | 131200 | 2603726550 | 24850 | 24800 | 24850 | 24800 | 171 |
| 325 | 20250102 | 131100 | 2599484100 | 24850 | 24850 | 24850 | 24750 | 210 |
| 326 | 20250102 | 131000 | 2594270600 | 24850 | 24800 | 24850 | 24800 | 914 |
| 327 | 20250102 | 130900 | 2571593400 | 24800 | 24800 | 24800 | 24800 | 99 |
| 328 | 20250102 | 130800 | 2569138200 | 24750 | 24800 | 24800 | 24750 | 264 |
| 329 | 20250102 | 130700 | 2562597200 | 24800 | 24800 | 24800 | 24750 | 249 |
| 330 | 20250102 | 130600 | 2556422950 | 24800 | 24750 | 24800 | 24750 | 333 |
| 331 | 20250102 | 130500 | 2548170500 | 24750 | 24800 | 24800 | 24700 | 2046 |
| 332 | 20250102 | 130400 | 2497516800 | 24800 | 24750 | 24800 | 24750 | 733 |
| 333 | 20250102 | 130300 | 2479368050 | 24800 | 24800 | 24800 | 24750 | 602 |
| 334 | 20250102 | 130200 | 2464441200 | 24800 | 24800 | 24800 | 24750 | 348 |
| 335 | 20250102 | 130100 | 2455810850 | 24750 | 24800 | 24800 | 24750 | 578 |
| 336 | 20250102 | 130000 | 2441477650 | 24800 | 24800 | 24800 | 24800 | 148 |
| 337 | 20250102 | 125900 | 2437807250 | 24800 | 24800 | 24800 | 24750 | 223 |
| 338 | 20250102 | 125800 | 2432279150 | 24750 | 24700 | 24800 | 24700 | 160 |
| 339 | 20250102 | 125700 | 2428312600 | 24750 | 24750 | 24800 | 24700 | 266 |
| 340 | 20250102 | 125600 | 2421722600 | 24700 | 24800 | 24800 | 24700 | 37 |
| 341 | 20250102 | 125500 | 2420807300 | 24800 | 24750 | 24800 | 24750 | 366 |
| 342 | 20250102 | 125400 | 2411743750 | 24700 | 24800 | 24800 | 24700 | 396 |
| 343 | 20250102 | 125300 | 2401941950 | 24800 | 24750 | 24800 | 24700 | 477 |
| 344 | 20250102 | 125200 | 2390130150 | 24750 | 24850 | 24850 | 24700 | 4447 |
| 345 | 20250102 | 125100 | 2280050250 | 24750 | 24850 | 24850 | 24750 | 628 |
| 346 | 20250102 | 125000 | 2264476550 | 24850 | 24850 | 24850 | 24800 | 242 |
| 347 | 20250102 | 124900 | 2258467000 | 24850 | 24800 | 24850 | 24750 | 293 |
| 348 | 20250102 | 124800 | 2251193700 | 24800 | 24800 | 24800 | 24800 | 107 |
| 349 | 20250102 | 124700 | 2248540100 | 24800 | 24800 | 24800 | 24750 | 186 |
| 350 | 20250102 | 124600 | 2243928400 | 24800 | 24850 | 24850 | 24800 | 712 |
| 351 | 20250102 | 124500 | 2226254450 | 24850 | 24750 | 24850 | 24750 | 233 |
| 352 | 20250102 | 124400 | 2220471500 | 24750 | 24800 | 24850 | 24750 | 448 |
| 353 | 20250102 | 124300 | 2209353500 | 24850 | 24850 | 24850 | 24750 | 175 |
| 354 | 20250102 | 124200 | 2205007150 | 24850 | 24800 | 24850 | 24750 | 486 |
| 355 | 20250102 | 124100 | 2192953250 | 24850 | 24850 | 24850 | 24750 | 230 |
| 356 | 20250102 | 124000 | 2187241850 | 24750 | 24850 | 24900 | 24750 | 2312 |
| 357 | 20250102 | 123900 | 2129876350 | 24800 | 24900 | 24900 | 24800 | 188 |
| 358 | 20250102 | 123800 | 2125197450 | 24800 | 24800 | 24900 | 24800 | 145 |
| 359 | 20250102 | 123700 | 2121591350 | 24850 | 24900 | 24900 | 24800 | 400 |
| 360 | 20250102 | 123600 | 2111651700 | 24900 | 24900 | 24900 | 24900 | 116 |
| 361 | 20250102 | 123500 | 2108763300 | 24900 | 24850 | 24900 | 24800 | 320 |
| 362 | 20250102 | 123400 | 2100810400 | 24850 | 24850 | 24850 | 24850 | 511 |
| 363 | 20250102 | 123300 | 2088112050 | 24850 | 24800 | 24900 | 24800 | 623 |
| 364 | 20250102 | 123200 | 2072648150 | 24900 | 24850 | 24900 | 24850 | 342 |
| 365 | 20250102 | 123100 | 2064143650 | 24850 | 24850 | 24850 | 24850 | 264 |
| 366 | 20250102 | 123000 | 2057583250 | 24850 | 24850 | 24850 | 24800 | 344 |
| 367 | 20250102 | 122900 | 2049036000 | 24850 | 24850 | 24850 | 24800 | 408 |
| 368 | 20250102 | 122800 | 2038897250 | 24850 | 24850 | 24850 | 24800 | 193 |
| 369 | 20250102 | 122700 | 2034107900 | 24800 | 24800 | 24800 | 24800 | 1034 |
| 370 | 20250102 | 122600 | 2008464700 | 24800 | 24750 | 24800 | 24750 | 418 |
| 371 | 20250102 | 122500 | 1998101000 | 24750 | 24800 | 24800 | 24750 | 165 |
| 372 | 20250102 | 122400 | 1994010150 | 24800 | 24800 | 24800 | 24800 | 141 |
| 373 | 20250102 | 122300 | 1990513350 | 24800 | 24750 | 24800 | 24750 | 158 |
| 374 | 20250102 | 122200 | 1986596050 | 24800 | 24800 | 24800 | 24800 | 148 |
| 375 | 20250102 | 122100 | 1982925650 | 24800 | 24750 | 24800 | 24750 | 466 |
| 376 | 20250102 | 122000 | 1971370700 | 24800 | 24800 | 24850 | 24750 | 782 |
| 377 | 20250102 | 121900 | 1952006650 | 24800 | 24800 | 24800 | 24800 | 260 |
| 378 | 20250102 | 121800 | 1945558650 | 24800 | 24800 | 24800 | 24750 | 236 |
| 379 | 20250102 | 121700 | 1939707000 | 24800 | 24800 | 24800 | 24800 | 268 |
| 380 | 20250102 | 121600 | 1933060600 | 24800 | 24750 | 24800 | 24700 | 402 |
| 381 | 20250102 | 121500 | 1923101150 | 24700 | 24800 | 24850 | 24700 | 1143 |
| 382 | 20250102 | 121400 | 1894805250 | 24750 | 24850 | 24850 | 24750 | 73 |
| 383 | 20250102 | 121300 | 1892993600 | 24750 | 24850 | 24850 | 24750 | 180 |
| 384 | 20250102 | 121200 | 1888525200 | 24850 | 24800 | 24850 | 24750 | 372 |
| 385 | 20250102 | 121100 | 1879300900 | 24850 | 24850 | 24850 | 24750 | 170 |
| 386 | 20250102 | 121000 | 1875078600 | 24850 | 24800 | 24850 | 24800 | 782 |
| 387 | 20250102 | 120900 | 1855683000 | 24850 | 24750 | 24850 | 24750 | 182 |
| 388 | 20250102 | 120800 | 1851162600 | 24850 | 24800 | 24850 | 24800 | 143 |
| 389 | 20250102 | 120700 | 1847609400 | 24800 | 24800 | 24800 | 24800 | 139 |
| 390 | 20250102 | 120600 | 1844162200 | 24800 | 24800 | 24800 | 24750 | 412 |
| 391 | 20250102 | 120500 | 1833946950 | 24800 | 24750 | 24800 | 24750 | 887 |
| 392 | 20250102 | 120400 | 1811989000 | 24800 | 24750 | 24800 | 24750 | 177 |
| 393 | 20250102 | 120300 | 1807601450 | 24800 | 24800 | 24800 | 24750 | 160 |
| 394 | 20250102 | 120200 | 1803634000 | 24800 | 24750 | 24850 | 24750 | 346 |
| 395 | 20250102 | 120100 | 1795047200 | 24750 | 24800 | 24850 | 24750 | 1674 |
| 396 | 20250102 | 120000 | 1753576350 | 24800 | 24850 | 24850 | 24750 | 1057 |
| 397 | 20250102 | 115900 | 1727405550 | 24850 | 24750 | 24850 | 24750 | 212 |
| 398 | 20250102 | 115800 | 1722142450 | 24750 | 24750 | 24850 | 24750 | 148 |
| 399 | 20250102 | 115700 | 1718473350 | 24800 | 24750 | 24800 | 24750 | 301 |
| 400 | 20250102 | 115600 | 1711009700 | 24750 | 24850 | 24850 | 24750 | 2144 |
| 401 | 20250102 | 115500 | 1657879200 | 24850 | 24800 | 24850 | 24800 | 238 |
| 402 | 20250102 | 115400 | 1651965350 | 24800 | 24800 | 24850 | 24800 | 243 |
| 403 | 20250102 | 115300 | 1645932100 | 24850 | 24850 | 24850 | 24850 | 106 |
| 404 | 20250102 | 115200 | 1643298000 | 24850 | 24800 | 24850 | 24700 | 913 |
| 405 | 20250102 | 115100 | 1620642450 | 24800 | 24800 | 24850 | 24750 | 1249 |
| 406 | 20250102 | 115000 | 1589710200 | 24850 | 24800 | 24850 | 24800 | 260 |
| 407 | 20250102 | 114900 | 1583253400 | 24800 | 24850 | 24850 | 24800 | 226 |
| 408 | 20250102 | 114800 | 1577640100 | 24850 | 24750 | 24850 | 24750 | 235 |
| 409 | 20250102 | 114700 | 1571803550 | 24750 | 24750 | 24850 | 24750 | 240 |
| 410 | 20250102 | 114600 | 1565859450 | 24800 | 24800 | 24800 | 24700 | 210 |
| 411 | 20250102 | 114500 | 1560655800 | 24800 | 24700 | 24800 | 24700 | 461 |
| 412 | 20250102 | 114400 | 1549230900 | 24750 | 24800 | 24800 | 24750 | 293 |
| 413 | 20250102 | 114300 | 1541973800 | 24800 | 24800 | 24800 | 24800 | 204 |
| 414 | 20250102 | 114200 | 1536914600 | 24800 | 24750 | 24800 | 24700 | 1479 |
| 415 | 20250102 | 114100 | 1500345300 | 24800 | 24800 | 24800 | 24800 | 155 |
| 416 | 20250102 | 114000 | 1496501300 | 24800 | 24750 | 24800 | 24700 | 405 |
| 417 | 20250102 | 113900 | 1486461850 | 24800 | 24800 | 24800 | 24800 | 202 |
| 418 | 20250102 | 113800 | 1481452250 | 24800 | 24750 | 24800 | 24750 | 50 |
| 419 | 20250102 | 113700 | 1480212350 | 24800 | 24750 | 24800 | 24700 | 686 |
| 420 | 20250102 | 113600 | 1463228900 | 24750 | 24750 | 24750 | 24700 | 617 |
| 421 | 20250102 | 113500 | 1447959750 | 24750 | 24750 | 24750 | 24700 | 199 |
| 422 | 20250102 | 113400 | 1443035600 | 24750 | 24750 | 24750 | 24750 | 174 |
| 423 | 20250102 | 113300 | 1438729100 | 24750 | 24650 | 24750 | 24650 | 100 |
| 424 | 20250102 | 113200 | 1436256650 | 24750 | 24750 | 24750 | 24650 | 167 |
| 425 | 20250102 | 113100 | 1432123700 | 24750 | 24700 | 24750 | 24700 | 873 |
| 426 | 20250102 | 113000 | 1410559900 | 24700 | 24700 | 24700 | 24650 | 1107 |
| 427 | 20250102 | 112900 | 1383218150 | 24700 | 24700 | 24700 | 24650 | 1103 |
| 428 | 20250102 | 112800 | 1355975650 | 24700 | 24650 | 24700 | 24650 | 608 |
| 429 | 20250102 | 112700 | 1340960400 | 24700 | 24700 | 24700 | 24700 | 1 |
| 430 | 20250102 | 112600 | 1340935700 | 24700 | 24650 | 24700 | 24650 | 123 |
| 431 | 20250102 | 112500 | 1337902600 | 24650 | 24700 | 24700 | 24650 | 47 |
| 432 | 20250102 | 112400 | 1336743900 | 24700 | 24700 | 24700 | 24650 | 25 |
| 433 | 20250102 | 112300 | 1336126450 | 24700 | 24650 | 24700 | 24650 | 76 |
| 434 | 20250102 | 112200 | 1334250650 | 24650 | 24700 | 24700 | 24650 | 42 |
| 435 | 20250102 | 112100 | 1333215250 | 24650 | 24700 | 24700 | 24600 | 2417 |
| 436 | 20250102 | 112000 | 1273675800 | 24700 | 24700 | 24700 | 24650 | 366 |
| 437 | 20250102 | 111900 | 1264635950 | 24700 | 24700 | 24700 | 24650 | 1008 |
| 438 | 20250102 | 111800 | 1239776300 | 24700 | 24650 | 24700 | 24650 | 65 |
| 439 | 20250102 | 111700 | 1238171950 | 24700 | 24700 | 24700 | 24700 | 55 |
| 440 | 20250102 | 111600 | 1236813450 | 24700 | 24700 | 24700 | 24650 | 67 |
| 441 | 20250102 | 111500 | 1235159700 | 24700 | 24700 | 24700 | 24650 | 233 |
| 442 | 20250102 | 111400 | 1229405800 | 24750 | 24650 | 24750 | 24650 | 433 |
| 443 | 20250102 | 111300 | 1218711900 | 24650 | 24750 | 24750 | 24650 | 617 |
| 444 | 20250102 | 111200 | 1203472700 | 24750 | 24750 | 24750 | 24750 | 3 |
| 445 | 20250102 | 111100 | 1203398450 | 24750 | 24750 | 24750 | 24700 | 358 |
| 446 | 20250102 | 111000 | 1194539050 | 24750 | 24750 | 24750 | 24700 | 219 |
| 447 | 20250102 | 110900 | 1189126750 | 24750 | 24750 | 24750 | 24700 | 117 |
| 448 | 20250102 | 110800 | 1186234800 | 24700 | 24700 | 24700 | 24700 | 474 |
| 449 | 20250102 | 110700 | 1174527000 | 24700 | 24650 | 24700 | 24650 | 51 |
| 450 | 20250102 | 110600 | 1173269000 | 24650 | 24700 | 24700 | 24650 | 385 |
| 451 | 20250102 | 110500 | 1163759850 | 24750 | 24750 | 24750 | 24750 | 14 |
| 452 | 20250102 | 110400 | 1163413350 | 24750 | 24650 | 24750 | 24650 | 559 |
| 453 | 20250102 | 110300 | 1149606850 | 24750 | 24700 | 24750 | 24600 | 2425 |
| 454 | 20250102 | 110200 | 1089713800 | 24700 | 24750 | 24750 | 24600 | 7485 |
| 455 | 20250102 | 110100 | 904850250 | 24750 | 24750 | 24750 | 24700 | 418 |
| 456 | 20250102 | 110000 | 894508350 | 24750 | 24750 | 24750 | 24700 | 185 |
| 457 | 20250102 | 105900 | 889930100 | 24750 | 24800 | 24800 | 24700 | 816 |
| 458 | 20250102 | 105800 | 869732500 | 24800 | 24800 | 24800 | 24800 | 14 |
| 459 | 20250102 | 105700 | 869385300 | 24800 | 24750 | 24800 | 24700 | 315 |
| 460 | 20250102 | 105600 | 861588650 | 24750 | 24700 | 24750 | 24700 | 65 |
| 461 | 20250102 | 105500 | 859981550 | 24700 | 24750 | 24800 | 24700 | 232 |
| 462 | 20250102 | 105400 | 854238750 | 24800 | 24750 | 24800 | 24750 | 133 |
| 463 | 20250102 | 105300 | 850946050 | 24800 | 24800 | 24800 | 24750 | 1053 |
| 464 | 20250102 | 105200 | 824880250 | 24800 | 24800 | 24800 | 24800 | 287 |
| 465 | 20250102 | 105100 | 817762650 | 24800 | 24800 | 24850 | 24800 | 34 |
| 466 | 20250102 | 105000 | 816919100 | 24850 | 24800 | 24850 | 24800 | 450 |
| 467 | 20250102 | 104900 | 805758350 | 24850 | 24750 | 24850 | 24750 | 133 |
| 468 | 20250102 | 104800 | 802463450 | 24850 | 24850 | 24850 | 24800 | 222 |
| 469 | 20250102 | 104700 | 796955100 | 24850 | 24900 | 24900 | 24800 | 2207 |
| 470 | 20250102 | 104600 | 742219650 | 24900 | 24850 | 24900 | 24850 | 25 |
| 471 | 20250102 | 104500 | 741598300 | 24850 | 24850 | 24900 | 24800 | 315 |
| 472 | 20250102 | 104400 | 733762550 | 24900 | 24850 | 24900 | 24850 | 546 |
| 473 | 20250102 | 104300 | 720192250 | 24850 | 24850 | 24900 | 24850 | 161 |
| 474 | 20250102 | 104200 | 716188950 | 24900 | 24900 | 24900 | 24850 | 298 |
| 475 | 20250102 | 104100 | 708783100 | 24900 | 24850 | 24900 | 24850 | 134 |
| 476 | 20250102 | 104000 | 705451450 | 24900 | 24900 | 24900 | 24850 | 9 |
| 477 | 20250102 | 103900 | 705227400 | 24900 | 24900 | 24900 | 24850 | 339 |
| 478 | 20250102 | 103800 | 696798000 | 24900 | 24850 | 24950 | 24850 | 490 |
| 479 | 20250102 | 103700 | 684607350 | 24900 | 24900 | 24900 | 24900 | 64 |
| 480 | 20250102 | 103600 | 683013750 | 24900 | 24950 | 24950 | 24900 | 60 |
| 481 | 20250102 | 103500 | 681519600 | 24900 | 24950 | 24950 | 24900 | 3002 |
| 482 | 20250102 | 103400 | 606726600 | 25000 | 25000 | 25000 | 24950 | 1909 |
| 483 | 20250102 | 103300 | 559072450 | 25000 | 25000 | 25000 | 25000 | 286 |
| 484 | 20250102 | 103200 | 551922450 | 25000 | 25000 | 25000 | 24950 | 74 |
| 485 | 20250102 | 103100 | 550072500 | 25000 | 25000 | 25000 | 25000 | 103 |
| 486 | 20250102 | 103000 | 547497500 | 25000 | 25000 | 25050 | 25000 | 308 |
| 487 | 20250102 | 102900 | 539796100 | 25000 | 25050 | 25050 | 25000 | 527 |
| 488 | 20250102 | 102800 | 526620300 | 25050 | 25050 | 25050 | 25000 | 314 |
| 489 | 20250102 | 102700 | 518770000 | 25000 | 25050 | 25050 | 25000 | 79 |
| 490 | 20250102 | 102600 | 516791200 | 25100 | 25050 | 25100 | 25050 | 1042 |
| 491 | 20250102 | 102500 | 490673900 | 25000 | 25000 | 25050 | 24950 | 89 |
| 492 | 20250102 | 102400 | 488450800 | 25000 | 25050 | 25050 | 25000 | 179 |
| 493 | 20250102 | 102300 | 483973700 | 25000 | 25000 | 25050 | 25000 | 312 |
| 494 | 20250102 | 102200 | 476170050 | 25000 | 25000 | 25050 | 25000 | 149 |
| 495 | 20250102 | 102100 | 472444800 | 25000 | 25000 | 25000 | 25000 | 25 |
| 496 | 20250102 | 102000 | 471819800 | 25000 | 25000 | 25000 | 25000 | 254 |
| 497 | 20250102 | 101900 | 465469800 | 25000 | 25000 | 25000 | 24950 | 705 |
| 498 | 20250102 | 101800 | 447878700 | 25050 | 25000 | 25050 | 25000 | 621 |
| 499 | 20250102 | 101700 | 432336250 | 25000 | 24950 | 25000 | 24950 | 2965 |
| 500 | 20250102 | 101600 | 358322300 | 24950 | 24950 | 25000 | 24900 | 586 |
| 501 | 20250102 | 101500 | 343701550 | 24950 | 24900 | 25000 | 24900 | 1530 |
| 502 | 20250102 | 101400 | 305542550 | 24900 | 24850 | 24950 | 24800 | 1612 |
| 503 | 20250102 | 101300 | 265480650 | 24850 | 24850 | 24850 | 24800 | 460 |
| 504 | 20250102 | 101200 | 254065800 | 24850 | 24850 | 24900 | 24850 | 274 |
| 505 | 20250102 | 101100 | 247249250 | 24850 | 24850 | 24900 | 24800 | 492 |
| 506 | 20250102 | 101000 | 235021700 | 24850 | 24850 | 24900 | 24850 | 658 |
| 507 | 20250102 | 100900 | 218658700 | 24750 | 24800 | 24850 | 24750 | 1098 |
| 508 | 20250102 | 100800 | 191410500 | 24800 | 24800 | 24850 | 24750 | 591 |
| 509 | 20250102 | 100700 | 176767850 | 24800 | 24800 | 24850 | 24750 | 490 |
| 510 | 20250102 | 100600 | 164614600 | 24850 | 24850 | 24900 | 24750 | 1380 |
| 511 | 20250102 | 100500 | 130356150 | 24800 | 24700 | 24850 | 24700 | 1260 |
| 512 | 20250102 | 100400 | 99159850 | 24750 | 24850 | 24850 | 24700 | 864 |
| 513 | 20250102 | 100300 | 77768550 | 24850 | 24800 | 24900 | 24750 | 239 |
| 514 | 20250102 | 100200 | 71838400 | 24800 | 24800 | 24900 | 24750 | 509 |
| 515 | 20250102 | 100100 | 59224400 | 24750 | 24700 | 24950 | 24700 | 481 |
| 516 | 20250102 | 100000 | 47307450 | 24700 | 24850 | 24900 | 24700 | 1903 |