35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 205100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 7000 |
| 3 | 20231207 | 205000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20231207 | 204900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20231207 | 204800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20231207 | 204700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20231207 | 204600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20231207 | 204500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20231207 | 204400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20231207 | 204300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20231207 | 204200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20231207 | 204100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20231207 | 204000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20231207 | 203900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20231207 | 203800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20231207 | 203700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20231207 | 203600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20231207 | 203500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20231207 | 203400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20231207 | 203300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20231207 | 203200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20231207 | 203100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20231207 | 203000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20231207 | 202900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20231207 | 202800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20231207 | 202700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20231207 | 202600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20231207 | 202500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20231207 | 202400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20231207 | 202300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20231207 | 202200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20231207 | 202100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 7000 |
| 33 | 20231207 | 202000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20231207 | 201900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20231207 | 201800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20231207 | 201700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20231207 | 201600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20231207 | 201500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20231207 | 201400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20231207 | 201300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20231207 | 201200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20231207 | 201100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20231207 | 201000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20231207 | 200900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20231207 | 200800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20231207 | 200700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20231207 | 200600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20231207 | 200500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20231207 | 200400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20231207 | 200300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20231207 | 200200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20231207 | 200100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20231207 | 200000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20231207 | 195900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20231207 | 195800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20231207 | 195700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20231207 | 195600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20231207 | 195500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20231207 | 195400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20231207 | 195300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20231207 | 195200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20231207 | 195100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 7000 |
| 63 | 20231207 | 195000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20231207 | 194900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20231207 | 194800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20231207 | 194700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20231207 | 194600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20231207 | 194500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20231207 | 194400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20231207 | 194300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20231207 | 194200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20231207 | 194100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20231207 | 194000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20231207 | 193900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20231207 | 193800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20231207 | 193700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20231207 | 193600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20231207 | 193500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20231207 | 193400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20231207 | 193300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20231207 | 193200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20231207 | 193100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20231207 | 193000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20231207 | 192900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20231207 | 192800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20231207 | 192700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20231207 | 192600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20231207 | 192500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20231207 | 192400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20231207 | 192300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20231207 | 192200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20231207 | 192100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 7000 |
| 93 | 20231207 | 192000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20231207 | 191900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20231207 | 191800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20231207 | 191700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20231207 | 191600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20231207 | 191500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20231207 | 191400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20231207 | 191300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20231207 | 191200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20231207 | 191100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20231207 | 191000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20231207 | 190900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20231207 | 190800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20231207 | 190700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20231207 | 190600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20231207 | 190500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20231207 | 190400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20231207 | 190300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20231207 | 190200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20231207 | 190100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20231207 | 190000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20231207 | 185900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20231207 | 185800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20231207 | 185700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20231207 | 185600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20231207 | 185500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20231207 | 185400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20231207 | 185300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20231207 | 185200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20231207 | 185100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 7000 |
| 123 | 20231207 | 185000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20231207 | 184900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20231207 | 184800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20231207 | 184700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20231207 | 184600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20231207 | 184500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20231207 | 184400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20231207 | 184300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20231207 | 184200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20231207 | 184100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20231207 | 184000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20231207 | 183900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20231207 | 183800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20231207 | 183700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20231207 | 183600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20231207 | 183500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20231207 | 183400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20231207 | 183300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20231207 | 183200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20231207 | 183100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20231207 | 183000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20231207 | 182900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20231207 | 182800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20231207 | 182700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20231207 | 182600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20231207 | 182500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20231207 | 182400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20231207 | 182300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20231207 | 182200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20231207 | 182100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 7000 |
| 153 | 20231207 | 182000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20231207 | 181900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20231207 | 181800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20231207 | 181700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20231207 | 181600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20231207 | 181500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20231207 | 181400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20231207 | 181300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20231207 | 181200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20231207 | 181100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20231207 | 181000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20231207 | 180900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20231207 | 180800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20231207 | 180700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20231207 | 180600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20231207 | 180500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20231207 | 180400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20231207 | 180300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20231207 | 180200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20231207 | 180100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20231207 | 180000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20231207 | 175900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20231207 | 175800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20231207 | 175700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20231207 | 175600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20231207 | 175500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20231207 | 175400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20231207 | 175300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20231207 | 175200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20231207 | 175100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 7000 |
| 183 | 20231207 | 175000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20231207 | 174900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20231207 | 174800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20231207 | 174700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20231207 | 174600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20231207 | 174500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20231207 | 174400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20231207 | 174300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20231207 | 174200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20231207 | 174100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20231207 | 174000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20231207 | 173900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20231207 | 173800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 196 | 20231207 | 173700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 197 | 20231207 | 173600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 198 | 20231207 | 173500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 199 | 20231207 | 173400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 200 | 20231207 | 173300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 201 | 20231207 | 173200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 202 | 20231207 | 173100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 203 | 20231207 | 173000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 204 | 20231207 | 172900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 205 | 20231207 | 172800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 206 | 20231207 | 172700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 207 | 20231207 | 172600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 208 | 20231207 | 172500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 209 | 20231207 | 172400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 210 | 20231207 | 172300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 211 | 20231207 | 172200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 212 | 20231207 | 172100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 7000 |
| 213 | 20231207 | 172000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 214 | 20231207 | 171900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 215 | 20231207 | 171800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 216 | 20231207 | 171700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 217 | 20231207 | 171600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 218 | 20231207 | 171500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 219 | 20231207 | 171400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 220 | 20231207 | 171300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 221 | 20231207 | 171200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 222 | 20231207 | 171100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 223 | 20231207 | 171000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 224 | 20231207 | 170900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 225 | 20231207 | 170800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 226 | 20231207 | 170700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 227 | 20231207 | 170600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 228 | 20231207 | 170500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 229 | 20231207 | 170400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 230 | 20231207 | 170300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 231 | 20231207 | 170200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 232 | 20231207 | 170100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 233 | 20231207 | 170000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 234 | 20231207 | 165900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 235 | 20231207 | 165800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 236 | 20231207 | 165700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 237 | 20231207 | 165600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 238 | 20231207 | 165500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 239 | 20231207 | 165400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 240 | 20231207 | 165300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 241 | 20231207 | 165200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 242 | 20231207 | 165100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 7000 |
| 243 | 20231207 | 165000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 244 | 20231207 | 164900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 245 | 20231207 | 164800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 246 | 20231207 | 164700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 247 | 20231207 | 164600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 248 | 20231207 | 164500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 249 | 20231207 | 164400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 250 | 20231207 | 164300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 251 | 20231207 | 164200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 252 | 20231207 | 164100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 253 | 20231207 | 164000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 254 | 20231207 | 163900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 255 | 20231207 | 163800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 256 | 20231207 | 163700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 257 | 20231207 | 163600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 258 | 20231207 | 163500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 259 | 20231207 | 163400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 260 | 20231207 | 163300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 261 | 20231207 | 163200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 262 | 20231207 | 163100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 263 | 20231207 | 163000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 264 | 20231207 | 162900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 265 | 20231207 | 162800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 266 | 20231207 | 162700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 267 | 20231207 | 162600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 268 | 20231207 | 162500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 269 | 20231207 | 162400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 270 | 20231207 | 162300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 271 | 20231207 | 162200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 272 | 20231207 | 162100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 7000 |
| 273 | 20231207 | 162000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 274 | 20231207 | 161900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 275 | 20231207 | 161800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 276 | 20231207 | 161700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 277 | 20231207 | 161600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 278 | 20231207 | 161500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 279 | 20231207 | 161400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 280 | 20231207 | 161300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 281 | 20231207 | 161200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 282 | 20231207 | 161100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 283 | 20231207 | 161000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 284 | 20231207 | 160900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 285 | 20231207 | 160800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 286 | 20231207 | 160700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 287 | 20231207 | 160600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 288 | 20231207 | 160500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 289 | 20231207 | 160400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 290 | 20231207 | 160300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 291 | 20231207 | 160200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 292 | 20231207 | 160100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 293 | 20231207 | 160000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 294 | 20231207 | 155900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 295 | 20231207 | 155800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 296 | 20231207 | 155700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 297 | 20231207 | 155600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 298 | 20231207 | 155500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 299 | 20231207 | 155400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 300 | 20231207 | 155300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 301 | 20231207 | 155200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 302 | 20231207 | 155100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 7000 |
| 303 | 20231207 | 155000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 304 | 20231207 | 154900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 305 | 20231207 | 154800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 306 | 20231207 | 154700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 307 | 20231207 | 154600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 308 | 20231207 | 154500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 309 | 20231207 | 154400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 310 | 20231207 | 154300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 311 | 20231207 | 154200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 312 | 20231207 | 154100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 313 | 20231207 | 154000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 314 | 20231207 | 153900 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 315 | 20231207 | 153800 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 316 | 20231207 | 153700 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 317 | 20231207 | 153600 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 318 | 20231207 | 153500 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 319 | 20231207 | 153400 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 320 | 20231207 | 153300 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 321 | 20231207 | 153200 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 322 | 20231207 | 153100 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 323 | 20231207 | 153000 | 1576210265 | 2500 | 2500 | 2500 | 2500 | 7000 |
| 324 | 20231207 | 152900 | 1558710265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 325 | 20231207 | 152800 | 1558710265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 326 | 20231207 | 152700 | 1558710265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 327 | 20231207 | 152600 | 1558710265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 328 | 20231207 | 152500 | 1558710265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 329 | 20231207 | 152400 | 1558710265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 330 | 20231207 | 152300 | 1558710265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 331 | 20231207 | 152200 | 1558710265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 332 | 20231207 | 152100 | 1558710265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 333 | 20231207 | 152000 | 1558710265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 334 | 20231207 | 151900 | 1558710265 | 2495 | 2500 | 2500 | 2490 | 1555 |
| 335 | 20231207 | 151800 | 1554824860 | 2500 | 2490 | 2500 | 2490 | 153 |
| 336 | 20231207 | 151700 | 1554442590 | 2490 | 2490 | 2490 | 2490 | 0 |
| 337 | 20231207 | 151600 | 1554442590 | 2490 | 2490 | 2490 | 2490 | 0 |
| 338 | 20231207 | 151500 | 1554442590 | 2490 | 2490 | 2490 | 2490 | 2176 |
| 339 | 20231207 | 151400 | 1549024350 | 2490 | 2495 | 2495 | 2490 | 2105 |
| 340 | 20231207 | 151300 | 1543773560 | 2495 | 2505 | 2505 | 2495 | 879 |
| 341 | 20231207 | 151200 | 1541580230 | 2495 | 2495 | 2505 | 2495 | 2403 |
| 342 | 20231207 | 151100 | 1535569120 | 2505 | 2495 | 2505 | 2495 | 4365 |
| 343 | 20231207 | 151000 | 1524638870 | 2495 | 2495 | 2500 | 2495 | 2075 |
| 344 | 20231207 | 150900 | 1519456745 | 2490 | 2495 | 2495 | 2490 | 983 |
| 345 | 20231207 | 150800 | 1517004540 | 2495 | 2500 | 2500 | 2495 | 567 |
| 346 | 20231207 | 150700 | 1515588375 | 2500 | 2490 | 2500 | 2490 | 1632 |
| 347 | 20231207 | 150600 | 1511516595 | 2490 | 2500 | 2500 | 2490 | 203 |
| 348 | 20231207 | 150500 | 1511009815 | 2495 | 2495 | 2495 | 2490 | 1635 |
| 349 | 20231207 | 150400 | 1506931005 | 2500 | 2495 | 2500 | 2495 | 556 |
| 350 | 20231207 | 150300 | 1505543685 | 2500 | 2500 | 2500 | 2500 | 25 |
| 351 | 20231207 | 150200 | 1505481185 | 2500 | 2500 | 2500 | 2490 | 440 |
| 352 | 20231207 | 150100 | 1504385385 | 2495 | 2495 | 2495 | 2495 | 201 |
| 353 | 20231207 | 150000 | 1503883890 | 2495 | 2495 | 2495 | 2495 | 191 |
| 354 | 20231207 | 145900 | 1503407345 | 2495 | 2495 | 2495 | 2495 | 1 |
| 355 | 20231207 | 145800 | 1503404850 | 2485 | 2495 | 2495 | 2485 | 2134 |
| 356 | 20231207 | 145700 | 1498101810 | 2485 | 2495 | 2495 | 2485 | 4447 |
| 357 | 20231207 | 145600 | 1487030070 | 2490 | 2490 | 2490 | 2490 | 39 |
| 358 | 20231207 | 145500 | 1486932960 | 2500 | 2490 | 2500 | 2490 | 656 |
| 359 | 20231207 | 145400 | 1485299470 | 2490 | 2490 | 2495 | 2490 | 1175 |
| 360 | 20231207 | 145300 | 1482372660 | 2490 | 2490 | 2490 | 2490 | 1200 |
| 361 | 20231207 | 145200 | 1479384660 | 2490 | 2495 | 2495 | 2490 | 1461 |
| 362 | 20231207 | 145100 | 1475746340 | 2495 | 2495 | 2495 | 2495 | 100 |
| 363 | 20231207 | 145000 | 1475496840 | 2495 | 2495 | 2495 | 2495 | 534 |
| 364 | 20231207 | 144900 | 1474164510 | 2495 | 2495 | 2495 | 2495 | 3 |
| 365 | 20231207 | 144800 | 1474157025 | 2495 | 2495 | 2495 | 2495 | 20 |
| 366 | 20231207 | 144700 | 1474107125 | 2495 | 2495 | 2495 | 2495 | 21 |
| 367 | 20231207 | 144600 | 1474054730 | 2495 | 2495 | 2495 | 2495 | 48 |
| 368 | 20231207 | 144500 | 1473934970 | 2490 | 2490 | 2490 | 2490 | 0 |
| 369 | 20231207 | 144400 | 1473934970 | 2490 | 2500 | 2500 | 2490 | 34548 |
| 370 | 20231207 | 144300 | 1387736470 | 2505 | 2505 | 2505 | 2500 | 72 |
| 371 | 20231207 | 144200 | 1387556165 | 2505 | 2505 | 2505 | 2505 | 22 |
| 372 | 20231207 | 144100 | 1387501055 | 2500 | 2500 | 2500 | 2500 | 50 |
| 373 | 20231207 | 144000 | 1387376055 | 2500 | 2500 | 2500 | 2500 | 0 |
| 374 | 20231207 | 143900 | 1387376055 | 2500 | 2510 | 2510 | 2500 | 756 |
| 375 | 20231207 | 143800 | 1385485065 | 2500 | 2500 | 2500 | 2500 | 1949 |
| 376 | 20231207 | 143700 | 1380612565 | 2500 | 2500 | 2500 | 2500 | 200 |
| 377 | 20231207 | 143600 | 1380112565 | 2500 | 2500 | 2500 | 2500 | 61 |
| 378 | 20231207 | 143500 | 1379960065 | 2500 | 2500 | 2500 | 2500 | 93 |
| 379 | 20231207 | 143400 | 1379727565 | 2500 | 2500 | 2500 | 2500 | 0 |
| 380 | 20231207 | 143300 | 1379727565 | 2500 | 2510 | 2510 | 2500 | 22442 |
| 381 | 20231207 | 143200 | 1323585185 | 2510 | 2510 | 2510 | 2510 | 0 |
| 382 | 20231207 | 143100 | 1323585185 | 2510 | 2510 | 2510 | 2510 | 90 |
| 383 | 20231207 | 143000 | 1323359285 | 2510 | 2510 | 2510 | 2510 | 1518 |
| 384 | 20231207 | 142900 | 1319549105 | 2510 | 2510 | 2510 | 2510 | 40 |
| 385 | 20231207 | 142800 | 1319448705 | 2510 | 2510 | 2510 | 2510 | 1 |
| 386 | 20231207 | 142700 | 1319446195 | 2505 | 2505 | 2505 | 2505 | 1 |
| 387 | 20231207 | 142600 | 1319443690 | 2510 | 2510 | 2510 | 2510 | 1 |
| 388 | 20231207 | 142500 | 1319441180 | 2510 | 2510 | 2510 | 2505 | 166 |
| 389 | 20231207 | 142400 | 1319025015 | 2510 | 2510 | 2510 | 2510 | 205 |
| 390 | 20231207 | 142300 | 1318510465 | 2515 | 2515 | 2515 | 2515 | 0 |
| 391 | 20231207 | 142200 | 1318510465 | 2515 | 2510 | 2515 | 2510 | 21 |
| 392 | 20231207 | 142100 | 1318457750 | 2510 | 2510 | 2510 | 2510 | 26 |
| 393 | 20231207 | 142000 | 1318392490 | 2510 | 2505 | 2515 | 2505 | 6274 |
| 394 | 20231207 | 141900 | 1302636250 | 2500 | 2500 | 2500 | 2500 | 1406 |
| 395 | 20231207 | 141800 | 1299121250 | 2500 | 2500 | 2500 | 2500 | 0 |
| 396 | 20231207 | 141700 | 1299121250 | 2500 | 2505 | 2510 | 2500 | 1088 |
| 397 | 20231207 | 141600 | 1296397715 | 2505 | 2505 | 2505 | 2500 | 321 |
| 398 | 20231207 | 141500 | 1295594070 | 2505 | 2505 | 2505 | 2505 | 180 |
| 399 | 20231207 | 141400 | 1295143170 | 2500 | 2500 | 2500 | 2500 | 0 |
| 400 | 20231207 | 141300 | 1295143170 | 2500 | 2500 | 2500 | 2500 | 761 |
| 401 | 20231207 | 141200 | 1293240670 | 2500 | 2510 | 2510 | 2500 | 476 |
| 402 | 20231207 | 141100 | 1292047280 | 2510 | 2510 | 2510 | 2510 | 0 |
| 403 | 20231207 | 141000 | 1292047280 | 2510 | 2510 | 2510 | 2510 | 9 |
| 404 | 20231207 | 140900 | 1292024690 | 2500 | 2515 | 2515 | 2500 | 573 |
| 405 | 20231207 | 140800 | 1290587895 | 2515 | 2515 | 2515 | 2510 | 1836 |
| 406 | 20231207 | 140700 | 1285973255 | 2515 | 2515 | 2515 | 2515 | 0 |
| 407 | 20231207 | 140600 | 1285973255 | 2515 | 2510 | 2515 | 2510 | 665 |
| 408 | 20231207 | 140500 | 1284301500 | 2515 | 2515 | 2515 | 2515 | 30 |
| 409 | 20231207 | 140400 | 1284226050 | 2515 | 2515 | 2515 | 2515 | 500 |
| 410 | 20231207 | 140300 | 1282968550 | 2515 | 2515 | 2515 | 2510 | 43 |
| 411 | 20231207 | 140200 | 1282860605 | 2510 | 2510 | 2510 | 2510 | 451 |
| 412 | 20231207 | 140100 | 1281728595 | 2500 | 2505 | 2510 | 2500 | 1715 |
| 413 | 20231207 | 140000 | 1277437230 | 2510 | 2510 | 2510 | 2510 | 94 |
| 414 | 20231207 | 135900 | 1277201290 | 2510 | 2510 | 2510 | 2510 | 0 |
| 415 | 20231207 | 135800 | 1277201290 | 2510 | 2515 | 2515 | 2510 | 502 |
| 416 | 20231207 | 135700 | 1275939270 | 2515 | 2515 | 2515 | 2515 | 681 |
| 417 | 20231207 | 135600 | 1274226555 | 2510 | 2510 | 2510 | 2510 | 510 |
| 418 | 20231207 | 135500 | 1272946455 | 2505 | 2505 | 2505 | 2500 | 909 |
| 419 | 20231207 | 135400 | 1270669435 | 2500 | 2500 | 2500 | 2500 | 4 |
| 420 | 20231207 | 135300 | 1270659435 | 2500 | 2500 | 2500 | 2500 | 1282 |
| 421 | 20231207 | 135200 | 1267454435 | 2500 | 2500 | 2500 | 2500 | 0 |
| 422 | 20231207 | 135100 | 1267454435 | 2500 | 2505 | 2505 | 2500 | 2286 |
| 423 | 20231207 | 135000 | 1261729195 | 2505 | 2505 | 2505 | 2500 | 72 |
| 424 | 20231207 | 134900 | 1261548935 | 2505 | 2505 | 2505 | 2505 | 50 |
| 425 | 20231207 | 134800 | 1261423685 | 2505 | 2500 | 2505 | 2500 | 150 |
| 426 | 20231207 | 134700 | 1261048435 | 2500 | 2500 | 2500 | 2500 | 0 |
| 427 | 20231207 | 134600 | 1261048435 | 2500 | 2500 | 2500 | 2500 | 420 |
| 428 | 20231207 | 134500 | 1259998435 | 2500 | 2505 | 2505 | 2500 | 176 |
| 429 | 20231207 | 134400 | 1259557775 | 2500 | 2505 | 2505 | 2500 | 272 |
| 430 | 20231207 | 134300 | 1258877765 | 2500 | 2515 | 2515 | 2500 | 7696 |
| 431 | 20231207 | 134200 | 1239593050 | 2515 | 2515 | 2515 | 2515 | 175 |
| 432 | 20231207 | 134100 | 1239152925 | 2515 | 2520 | 2520 | 2515 | 11 |
| 433 | 20231207 | 134000 | 1239125210 | 2520 | 2515 | 2520 | 2515 | 322 |
| 434 | 20231207 | 133900 | 1238315375 | 2520 | 2520 | 2520 | 2515 | 143 |
| 435 | 20231207 | 133800 | 1237955210 | 2520 | 2520 | 2520 | 2520 | 52 |
| 436 | 20231207 | 133700 | 1237824170 | 2520 | 2520 | 2520 | 2515 | 134 |
| 437 | 20231207 | 133600 | 1237486900 | 2515 | 2515 | 2515 | 2515 | 0 |
| 438 | 20231207 | 133500 | 1237486900 | 2515 | 2515 | 2515 | 2515 | 66 |
| 439 | 20231207 | 133400 | 1237320910 | 2520 | 2520 | 2520 | 2515 | 79 |
| 440 | 20231207 | 133300 | 1237122010 | 2520 | 2520 | 2520 | 2520 | 3 |
| 441 | 20231207 | 133200 | 1237114450 | 2520 | 2520 | 2520 | 2520 | 20 |
| 442 | 20231207 | 133100 | 1237064050 | 2520 | 2520 | 2520 | 2520 | 20 |
| 443 | 20231207 | 133000 | 1237013650 | 2520 | 2520 | 2520 | 2520 | 1 |
| 444 | 20231207 | 132900 | 1237011130 | 2520 | 2520 | 2520 | 2520 | 2 |
| 445 | 20231207 | 132800 | 1237006090 | 2520 | 2520 | 2520 | 2520 | 59 |
| 446 | 20231207 | 132700 | 1236857410 | 2520 | 2520 | 2520 | 2520 | 9 |
| 447 | 20231207 | 132600 | 1236834730 | 2515 | 2515 | 2515 | 2515 | 0 |
| 448 | 20231207 | 132500 | 1236834730 | 2515 | 2515 | 2515 | 2515 | 0 |
| 449 | 20231207 | 132400 | 1236834730 | 2515 | 2515 | 2515 | 2515 | 0 |
| 450 | 20231207 | 132300 | 1236834730 | 2515 | 2515 | 2515 | 2515 | 46 |
| 451 | 20231207 | 132200 | 1236719040 | 2520 | 2520 | 2520 | 2520 | 122 |
| 452 | 20231207 | 132100 | 1236411600 | 2520 | 2520 | 2520 | 2520 | 583 |
| 453 | 20231207 | 132000 | 1234942440 | 2510 | 2515 | 2520 | 2510 | 10686 |
| 454 | 20231207 | 131900 | 1208027195 | 2515 | 2515 | 2515 | 2510 | 4 |
| 455 | 20231207 | 131800 | 1208017140 | 2520 | 2510 | 2520 | 2510 | 2 |
| 456 | 20231207 | 131700 | 1208012110 | 2520 | 2510 | 2520 | 2510 | 19 |
| 457 | 20231207 | 131600 | 1207964240 | 2510 | 2520 | 2520 | 2510 | 3725 |
| 458 | 20231207 | 131500 | 1198608585 | 2520 | 2520 | 2520 | 2520 | 2 |
| 459 | 20231207 | 131400 | 1198603545 | 2515 | 2515 | 2515 | 2515 | 0 |
| 460 | 20231207 | 131300 | 1198603545 | 2515 | 2515 | 2515 | 2515 | 1849 |
| 461 | 20231207 | 131200 | 1193953310 | 2515 | 2515 | 2515 | 2515 | 10 |
| 462 | 20231207 | 131100 | 1193928160 | 2515 | 2510 | 2515 | 2510 | 1312 |
| 463 | 20231207 | 131000 | 1190633375 | 2515 | 2515 | 2515 | 2510 | 519 |
| 464 | 20231207 | 130900 | 1189328330 | 2510 | 2515 | 2515 | 2510 | 44 |
| 465 | 20231207 | 130800 | 1189217840 | 2515 | 2515 | 2515 | 2510 | 389 |
| 466 | 20231207 | 130700 | 1188239725 | 2515 | 2515 | 2515 | 2515 | 47 |
| 467 | 20231207 | 130600 | 1188121520 | 2510 | 2515 | 2515 | 2510 | 49 |
| 468 | 20231207 | 130500 | 1187998465 | 2510 | 2510 | 2510 | 2510 | 2 |
| 469 | 20231207 | 130400 | 1187993445 | 2510 | 2510 | 2510 | 2510 | 0 |
| 470 | 20231207 | 130300 | 1187993445 | 2510 | 2515 | 2515 | 2510 | 41 |
| 471 | 20231207 | 130200 | 1187890510 | 2515 | 2515 | 2515 | 2515 | 0 |
| 472 | 20231207 | 130100 | 1187890510 | 2515 | 2515 | 2515 | 2515 | 3 |
| 473 | 20231207 | 130000 | 1187882965 | 2515 | 2510 | 2515 | 2510 | 61 |
| 474 | 20231207 | 125900 | 1187729850 | 2510 | 2510 | 2510 | 2510 | 2230 |
| 475 | 20231207 | 125800 | 1182132550 | 2510 | 2510 | 2510 | 2510 | 1 |
| 476 | 20231207 | 125700 | 1182130040 | 2510 | 2515 | 2515 | 2510 | 59 |
| 477 | 20231207 | 125600 | 1181981905 | 2515 | 2515 | 2515 | 2515 | 10 |
| 478 | 20231207 | 125500 | 1181956755 | 2510 | 2510 | 2510 | 2510 | 0 |
| 479 | 20231207 | 125400 | 1181956755 | 2510 | 2510 | 2510 | 2510 | 125 |
| 480 | 20231207 | 125300 | 1181643005 | 2510 | 2510 | 2510 | 2510 | 0 |
| 481 | 20231207 | 125200 | 1181643005 | 2510 | 2510 | 2510 | 2510 | 20 |
| 482 | 20231207 | 125100 | 1181592805 | 2510 | 2510 | 2510 | 2510 | 0 |
| 483 | 20231207 | 125000 | 1181592805 | 2510 | 2510 | 2510 | 2510 | 0 |
| 484 | 20231207 | 124900 | 1181592805 | 2510 | 2510 | 2510 | 2510 | 55 |
| 485 | 20231207 | 124800 | 1181454755 | 2515 | 2515 | 2515 | 2515 | 10 |
| 486 | 20231207 | 124700 | 1181429605 | 2515 | 2505 | 2515 | 2505 | 1541 |
| 487 | 20231207 | 124600 | 1177562010 | 2505 | 2510 | 2510 | 2505 | 174 |
| 488 | 20231207 | 124500 | 1177125385 | 2510 | 2510 | 2510 | 2510 | 5 |
| 489 | 20231207 | 124400 | 1177112835 | 2505 | 2510 | 2510 | 2505 | 229 |
| 490 | 20231207 | 124300 | 1176538685 | 2510 | 2510 | 2510 | 2510 | 24 |
| 491 | 20231207 | 124200 | 1176478445 | 2510 | 2505 | 2510 | 2505 | 125 |
| 492 | 20231207 | 124100 | 1176164820 | 2510 | 2510 | 2510 | 2510 | 0 |
| 493 | 20231207 | 124000 | 1176164820 | 2510 | 2510 | 2510 | 2505 | 445 |
| 494 | 20231207 | 123900 | 1175048025 | 2510 | 2510 | 2510 | 2505 | 786 |
| 495 | 20231207 | 123800 | 1173075495 | 2510 | 2510 | 2510 | 2510 | 0 |
| 496 | 20231207 | 123700 | 1173075495 | 2510 | 2510 | 2510 | 2510 | 56 |
| 497 | 20231207 | 123600 | 1172934935 | 2510 | 2515 | 2515 | 2510 | 329 |
| 498 | 20231207 | 123500 | 1172107630 | 2515 | 2515 | 2515 | 2515 | 0 |
| 499 | 20231207 | 123400 | 1172107630 | 2515 | 2515 | 2515 | 2510 | 349 |
| 500 | 20231207 | 123300 | 1171230035 | 2510 | 2510 | 2515 | 2510 | 2795 |
| 501 | 20231207 | 123200 | 1164214580 | 2510 | 2510 | 2510 | 2510 | 0 |
| 502 | 20231207 | 123100 | 1164214580 | 2510 | 2505 | 2510 | 2505 | 101 |
| 503 | 20231207 | 123000 | 1163961570 | 2505 | 2505 | 2510 | 2505 | 2537 |
| 504 | 20231207 | 122900 | 1157606380 | 2505 | 2505 | 2505 | 2505 | 36 |
| 505 | 20231207 | 122800 | 1157516200 | 2510 | 2510 | 2510 | 2510 | 0 |
| 506 | 20231207 | 122700 | 1157516200 | 2510 | 2510 | 2510 | 2510 | 0 |
| 507 | 20231207 | 122600 | 1157516200 | 2510 | 2510 | 2510 | 2510 | 122 |
| 508 | 20231207 | 122500 | 1157209980 | 2510 | 2510 | 2510 | 2510 | 10 |
| 509 | 20231207 | 122400 | 1157184880 | 2510 | 2505 | 2510 | 2505 | 41 |
| 510 | 20231207 | 122300 | 1157082170 | 2510 | 2510 | 2510 | 2510 | 10 |
| 511 | 20231207 | 122200 | 1157057070 | 2510 | 2505 | 2510 | 2505 | 2178 |
| 512 | 20231207 | 122100 | 1151601175 | 2510 | 2510 | 2510 | 2510 | 5 |
| 513 | 20231207 | 122000 | 1151588625 | 2510 | 2510 | 2510 | 2510 | 11 |
| 514 | 20231207 | 121900 | 1151561015 | 2510 | 2510 | 2510 | 2510 | 211 |
| 515 | 20231207 | 121800 | 1151031405 | 2505 | 2510 | 2510 | 2505 | 44 |
| 516 | 20231207 | 121700 | 1150921165 | 2510 | 2510 | 2510 | 2510 | 0 |
| 517 | 20231207 | 121600 | 1150921165 | 2510 | 2510 | 2510 | 2510 | 32 |
| 518 | 20231207 | 121500 | 1150840845 | 2510 | 2510 | 2510 | 2510 | 2 |
| 519 | 20231207 | 121400 | 1150835825 | 2510 | 2510 | 2510 | 2510 | 145 |
| 520 | 20231207 | 121300 | 1150471875 | 2510 | 2510 | 2510 | 2510 | 11 |
| 521 | 20231207 | 121200 | 1150444265 | 2505 | 2510 | 2510 | 2505 | 5458 |
| 522 | 20231207 | 121100 | 1136746960 | 2510 | 2505 | 2510 | 2505 | 84 |
| 523 | 20231207 | 121000 | 1136536535 | 2505 | 2505 | 2505 | 2500 | 3072 |
| 524 | 20231207 | 120900 | 1128841530 | 2505 | 2505 | 2505 | 2505 | 0 |
| 525 | 20231207 | 120800 | 1128841530 | 2505 | 2505 | 2505 | 2505 | 101 |
| 526 | 20231207 | 120700 | 1128588525 | 2505 | 2505 | 2505 | 2505 | 4 |
| 527 | 20231207 | 120600 | 1128578505 | 2505 | 2505 | 2505 | 2500 | 295 |
| 528 | 20231207 | 120500 | 1127839750 | 2500 | 2505 | 2505 | 2500 | 308 |
| 529 | 20231207 | 120400 | 1127068250 | 2505 | 2505 | 2505 | 2500 | 235 |
| 530 | 20231207 | 120300 | 1126479800 | 2505 | 2505 | 2505 | 2505 | 292 |
| 531 | 20231207 | 120200 | 1125748340 | 2505 | 2505 | 2505 | 2505 | 73 |
| 532 | 20231207 | 120100 | 1125565475 | 2505 | 2505 | 2505 | 2505 | 10 |
| 533 | 20231207 | 120000 | 1125540425 | 2500 | 2505 | 2505 | 2500 | 1418 |
| 534 | 20231207 | 115900 | 1121988910 | 2505 | 2505 | 2505 | 2505 | 0 |
| 535 | 20231207 | 115800 | 1121988910 | 2505 | 2505 | 2505 | 2505 | 5 |
| 536 | 20231207 | 115700 | 1121976385 | 2505 | 2505 | 2505 | 2500 | 294 |
| 537 | 20231207 | 115600 | 1121240275 | 2505 | 2505 | 2505 | 2505 | 0 |
| 538 | 20231207 | 115500 | 1121240275 | 2505 | 2505 | 2505 | 2505 | 53 |
| 539 | 20231207 | 115400 | 1121107510 | 2505 | 2505 | 2505 | 2505 | 50 |
| 540 | 20231207 | 115300 | 1120982260 | 2505 | 2505 | 2505 | 2505 | 212 |
| 541 | 20231207 | 115200 | 1120451200 | 2505 | 2505 | 2505 | 2505 | 93 |
| 542 | 20231207 | 115100 | 1120218235 | 2510 | 2510 | 2510 | 2510 | 2 |
| 543 | 20231207 | 115000 | 1120213215 | 2500 | 2505 | 2505 | 2500 | 199 |
| 544 | 20231207 | 114900 | 1119715480 | 2500 | 2510 | 2510 | 2500 | 65 |
| 545 | 20231207 | 114800 | 1119552960 | 2510 | 2505 | 2510 | 2500 | 2493 |
| 546 | 20231207 | 114700 | 1113298760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 547 | 20231207 | 114600 | 1113298760 | 2505 | 2505 | 2505 | 2505 | 50 |
| 548 | 20231207 | 114500 | 1113173510 | 2505 | 2505 | 2505 | 2505 | 20 |
| 549 | 20231207 | 114400 | 1113123410 | 2505 | 2505 | 2505 | 2505 | 24 |
| 550 | 20231207 | 114300 | 1113063290 | 2505 | 2505 | 2505 | 2505 | 382 |
| 551 | 20231207 | 114200 | 1112106380 | 2505 | 2500 | 2505 | 2500 | 309 |
| 552 | 20231207 | 114100 | 1111333790 | 2500 | 2500 | 2500 | 2500 | 600 |
| 553 | 20231207 | 114000 | 1109833790 | 2505 | 2505 | 2505 | 2505 | 2 |
| 554 | 20231207 | 113900 | 1109828780 | 2500 | 2500 | 2500 | 2500 | 78 |
| 555 | 20231207 | 113800 | 1109633780 | 2505 | 2505 | 2505 | 2505 | 0 |
| 556 | 20231207 | 113700 | 1109633780 | 2505 | 2505 | 2505 | 2505 | 26 |
| 557 | 20231207 | 113600 | 1109568650 | 2505 | 2500 | 2505 | 2500 | 17 |
| 558 | 20231207 | 113500 | 1109526070 | 2505 | 2500 | 2505 | 2500 | 481 |
| 559 | 20231207 | 113400 | 1108323515 | 2505 | 2505 | 2505 | 2505 | 0 |
| 560 | 20231207 | 113300 | 1108323515 | 2505 | 2505 | 2505 | 2505 | 50 |
| 561 | 20231207 | 113200 | 1108198265 | 2505 | 2505 | 2505 | 2505 | 0 |
| 562 | 20231207 | 113100 | 1108198265 | 2505 | 2505 | 2505 | 2505 | 492 |
| 563 | 20231207 | 113000 | 1106965805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 564 | 20231207 | 112900 | 1106965805 | 2500 | 2500 | 2500 | 2500 | 75 |
| 565 | 20231207 | 112800 | 1106778305 | 2505 | 2505 | 2505 | 2505 | 4 |
| 566 | 20231207 | 112700 | 1106768285 | 2500 | 2500 | 2500 | 2500 | 0 |
| 567 | 20231207 | 112600 | 1106768285 | 2500 | 2500 | 2500 | 2500 | 75 |
| 568 | 20231207 | 112500 | 1106580785 | 2505 | 2505 | 2505 | 2505 | 0 |
| 569 | 20231207 | 112400 | 1106580785 | 2505 | 2505 | 2505 | 2505 | 76 |
| 570 | 20231207 | 112300 | 1106390405 | 2505 | 2505 | 2505 | 2505 | 113 |
| 571 | 20231207 | 112200 | 1106107340 | 2505 | 2500 | 2505 | 2500 | 711 |
| 572 | 20231207 | 112100 | 1104327790 | 2505 | 2505 | 2505 | 2505 | 85 |
| 573 | 20231207 | 112000 | 1104114865 | 2505 | 2505 | 2505 | 2505 | 267 |
| 574 | 20231207 | 111900 | 1103446030 | 2505 | 2505 | 2505 | 2505 | 60 |
| 575 | 20231207 | 111800 | 1103295730 | 2505 | 2505 | 2505 | 2505 | 63 |
| 576 | 20231207 | 111700 | 1103137915 | 2505 | 2505 | 2505 | 2505 | 152 |
| 577 | 20231207 | 111600 | 1102757155 | 2505 | 2505 | 2505 | 2500 | 1806 |
| 578 | 20231207 | 111500 | 1098234170 | 2505 | 2500 | 2505 | 2500 | 1075 |
| 579 | 20231207 | 111400 | 1095541670 | 2500 | 2500 | 2500 | 2500 | 856 |
| 580 | 20231207 | 111300 | 1093401670 | 2500 | 2500 | 2505 | 2500 | 438 |
| 581 | 20231207 | 111200 | 1092306220 | 2500 | 2505 | 2505 | 2500 | 825 |
| 582 | 20231207 | 111100 | 1090243670 | 2500 | 2505 | 2505 | 2500 | 291 |
| 583 | 20231207 | 111000 | 1089515085 | 2505 | 2505 | 2505 | 2505 | 11 |
| 584 | 20231207 | 110900 | 1089487530 | 2500 | 2500 | 2500 | 2500 | 75 |
| 585 | 20231207 | 110800 | 1089300030 | 2500 | 2500 | 2500 | 2500 | 4332 |
| 586 | 20231207 | 110700 | 1078470030 | 2500 | 2500 | 2500 | 2500 | 17 |
| 587 | 20231207 | 110600 | 1078427530 | 2495 | 2495 | 2495 | 2495 | 0 |
| 588 | 20231207 | 110500 | 1078427530 | 2495 | 2500 | 2500 | 2495 | 4148 |
| 589 | 20231207 | 110400 | 1068063640 | 2500 | 2500 | 2500 | 2500 | 7 |
| 590 | 20231207 | 110300 | 1068046140 | 2500 | 2495 | 2500 | 2495 | 399 |
| 591 | 20231207 | 110200 | 1067050630 | 2490 | 2495 | 2495 | 2490 | 1165 |
| 592 | 20231207 | 110100 | 1064144825 | 2495 | 2495 | 2495 | 2495 | 542 |
| 593 | 20231207 | 110000 | 1062792535 | 2495 | 2495 | 2495 | 2495 | 15 |
| 594 | 20231207 | 105900 | 1062755110 | 2495 | 2495 | 2495 | 2490 | 349 |
| 595 | 20231207 | 105800 | 1061886025 | 2495 | 2495 | 2495 | 2495 | 41 |
| 596 | 20231207 | 105700 | 1061783730 | 2495 | 2495 | 2495 | 2495 | 63 |
| 597 | 20231207 | 105600 | 1061626545 | 2490 | 2495 | 2495 | 2490 | 1796 |
| 598 | 20231207 | 105500 | 1057146575 | 2495 | 2490 | 2495 | 2490 | 2280 |
| 599 | 20231207 | 105400 | 1051467375 | 2485 | 2490 | 2490 | 2485 | 2617 |
| 600 | 20231207 | 105300 | 1044952425 | 2490 | 2495 | 2495 | 2490 | 698 |
| 601 | 20231207 | 105200 | 1043211390 | 2495 | 2485 | 2495 | 2485 | 227 |
| 602 | 20231207 | 105100 | 1042645915 | 2495 | 2490 | 2495 | 2485 | 2214 |
| 603 | 20231207 | 105000 | 1037127620 | 2485 | 2485 | 2485 | 2485 | 30 |
| 604 | 20231207 | 104900 | 1037053070 | 2490 | 2485 | 2490 | 2485 | 1700 |
| 605 | 20231207 | 104800 | 1032823540 | 2485 | 2490 | 2490 | 2485 | 25 |
| 606 | 20231207 | 104700 | 1032761295 | 2490 | 2490 | 2490 | 2490 | 46 |
| 607 | 20231207 | 104600 | 1032646755 | 2490 | 2490 | 2490 | 2490 | 606 |
| 608 | 20231207 | 104500 | 1031137815 | 2490 | 2490 | 2490 | 2485 | 1741 |
| 609 | 20231207 | 104400 | 1026803570 | 2490 | 2490 | 2490 | 2490 | 0 |
| 610 | 20231207 | 104300 | 1026803570 | 2490 | 2490 | 2490 | 2490 | 0 |
| 611 | 20231207 | 104200 | 1026803570 | 2490 | 2490 | 2490 | 2490 | 228 |
| 612 | 20231207 | 104100 | 1026235850 | 2490 | 2490 | 2490 | 2490 | 261 |
| 613 | 20231207 | 104000 | 1025585960 | 2495 | 2495 | 2495 | 2495 | 2 |
| 614 | 20231207 | 103900 | 1025580970 | 2495 | 2490 | 2495 | 2485 | 1106 |
| 615 | 20231207 | 103800 | 1022831235 | 2495 | 2490 | 2495 | 2490 | 11 |
| 616 | 20231207 | 103700 | 1022803795 | 2490 | 2490 | 2490 | 2490 | 84 |
| 617 | 20231207 | 103600 | 1022594635 | 2495 | 2490 | 2495 | 2490 | 24 |
| 618 | 20231207 | 103500 | 1022534800 | 2490 | 2490 | 2490 | 2490 | 0 |
| 619 | 20231207 | 103400 | 1022534800 | 2490 | 2490 | 2490 | 2490 | 0 |
| 620 | 20231207 | 103300 | 1022534800 | 2490 | 2490 | 2490 | 2490 | 4 |
| 621 | 20231207 | 103200 | 1022524840 | 2485 | 2485 | 2485 | 2485 | 0 |
| 622 | 20231207 | 103100 | 1022524840 | 2485 | 2490 | 2490 | 2485 | 5242 |
| 623 | 20231207 | 103000 | 1009474355 | 2490 | 2490 | 2490 | 2490 | 957 |
| 624 | 20231207 | 102900 | 1007091425 | 2490 | 2490 | 2495 | 2490 | 503 |
| 625 | 20231207 | 102800 | 1005838905 | 2495 | 2495 | 2495 | 2495 | 30 |
| 626 | 20231207 | 102700 | 1005764055 | 2495 | 2495 | 2495 | 2495 | 20 |
| 627 | 20231207 | 102600 | 1005714155 | 2500 | 2495 | 2500 | 2495 | 302 |
| 628 | 20231207 | 102500 | 1004959165 | 2495 | 2495 | 2500 | 2490 | 97 |
| 629 | 20231207 | 102400 | 1004717460 | 2495 | 2495 | 2500 | 2495 | 54 |
| 630 | 20231207 | 102300 | 1004582480 | 2490 | 2495 | 2495 | 2490 | 2932 |
| 631 | 20231207 | 102200 | 997271780 | 2490 | 2490 | 2490 | 2490 | 1566 |
| 632 | 20231207 | 102100 | 993372440 | 2490 | 2490 | 2490 | 2490 | 8 |
| 633 | 20231207 | 102000 | 993352520 | 2490 | 2490 | 2490 | 2490 | 2 |
| 634 | 20231207 | 101900 | 993347540 | 2490 | 2495 | 2500 | 2490 | 1106 |
| 635 | 20231207 | 101800 | 990588425 | 2490 | 2490 | 2495 | 2490 | 3264 |
| 636 | 20231207 | 101700 | 982446065 | 2490 | 2490 | 2490 | 2490 | 215 |
| 637 | 20231207 | 101600 | 981910715 | 2490 | 2485 | 2490 | 2485 | 49 |
| 638 | 20231207 | 101500 | 981788910 | 2485 | 2485 | 2485 | 2485 | 202 |
| 639 | 20231207 | 101400 | 981286940 | 2485 | 2480 | 2485 | 2480 | 448 |
| 640 | 20231207 | 101300 | 980175400 | 2480 | 2480 | 2480 | 2480 | 278 |
| 641 | 20231207 | 101200 | 979485960 | 2480 | 2480 | 2480 | 2480 | 113 |
| 642 | 20231207 | 101100 | 979205720 | 2480 | 2490 | 2490 | 2475 | 2166 |
| 643 | 20231207 | 101000 | 973824465 | 2490 | 2490 | 2490 | 2490 | 12 |
| 644 | 20231207 | 100900 | 973794585 | 2490 | 2490 | 2490 | 2480 | 1701 |
| 645 | 20231207 | 100800 | 969560395 | 2490 | 2490 | 2490 | 2485 | 120 |
| 646 | 20231207 | 100700 | 969262100 | 2485 | 2485 | 2485 | 2480 | 2151 |
| 647 | 20231207 | 100600 | 963919760 | 2485 | 2485 | 2485 | 2485 | 313 |
| 648 | 20231207 | 100500 | 963141955 | 2485 | 2495 | 2495 | 2485 | 83 |
| 649 | 20231207 | 100400 | 962935690 | 2495 | 2495 | 2495 | 2495 | 218 |
| 650 | 20231207 | 100300 | 962391780 | 2495 | 2495 | 2495 | 2490 | 3516 |
| 651 | 20231207 | 100200 | 953619825 | 2490 | 2495 | 2495 | 2490 | 301 |
| 652 | 20231207 | 100100 | 952869030 | 2495 | 2465 | 2495 | 2465 | 8520 |
| 653 | 20231207 | 100000 | 931768980 | 2465 | 2465 | 2465 | 2460 | 6088 |
| 654 | 20231207 | 095900 | 916785770 | 2460 | 2475 | 2475 | 2460 | 13388 |
| 655 | 20231207 | 095800 | 883749480 | 2475 | 2475 | 2475 | 2475 | 1057 |
| 656 | 20231207 | 095700 | 881133405 | 2475 | 2490 | 2490 | 2475 | 6976 |
| 657 | 20231207 | 095600 | 863796910 | 2485 | 2495 | 2495 | 2485 | 2957 |
| 658 | 20231207 | 095500 | 856434925 | 2495 | 2490 | 2495 | 2490 | 2628 |
| 659 | 20231207 | 095400 | 849888565 | 2490 | 2490 | 2490 | 2490 | 426 |
| 660 | 20231207 | 095300 | 848827825 | 2490 | 2485 | 2490 | 2480 | 555 |
| 661 | 20231207 | 095200 | 847446460 | 2485 | 2485 | 2485 | 2485 | 278 |
| 662 | 20231207 | 095100 | 846755630 | 2485 | 2480 | 2485 | 2480 | 800 |
| 663 | 20231207 | 095000 | 844771615 | 2480 | 2480 | 2480 | 2480 | 616 |
| 664 | 20231207 | 094900 | 843243935 | 2480 | 2480 | 2480 | 2480 | 661 |
| 665 | 20231207 | 094800 | 841604655 | 2480 | 2480 | 2480 | 2470 | 30 |
| 666 | 20231207 | 094700 | 841530345 | 2480 | 2470 | 2480 | 2470 | 1102 |
| 667 | 20231207 | 094600 | 838803760 | 2470 | 2480 | 2480 | 2470 | 5548 |
| 668 | 20231207 | 094500 | 825098365 | 2470 | 2475 | 2475 | 2470 | 5500 |
| 669 | 20231207 | 094400 | 811510800 | 2475 | 2500 | 2500 | 2475 | 7068 |
| 670 | 20231207 | 094300 | 793983095 | 2500 | 2490 | 2500 | 2485 | 356 |
| 671 | 20231207 | 094200 | 793093820 | 2500 | 2495 | 2500 | 2490 | 63 |
| 672 | 20231207 | 094100 | 792936700 | 2495 | 2495 | 2495 | 2495 | 30 |
| 673 | 20231207 | 094000 | 792861850 | 2495 | 2485 | 2495 | 2485 | 2205 |
| 674 | 20231207 | 093900 | 787362355 | 2490 | 2495 | 2495 | 2490 | 801 |
| 675 | 20231207 | 093800 | 785367780 | 2490 | 2505 | 2505 | 2490 | 668 |
| 676 | 20231207 | 093700 | 783704145 | 2505 | 2510 | 2510 | 2495 | 5199 |
| 677 | 20231207 | 093600 | 770704380 | 2510 | 2505 | 2515 | 2505 | 1876 |
| 678 | 20231207 | 093500 | 766004965 | 2505 | 2510 | 2510 | 2505 | 3055 |
| 679 | 20231207 | 093400 | 758349880 | 2510 | 2505 | 2515 | 2505 | 9252 |
| 680 | 20231207 | 093300 | 735099830 | 2505 | 2505 | 2505 | 2505 | 174 |
| 681 | 20231207 | 093200 | 734663960 | 2505 | 2505 | 2505 | 2500 | 108 |
| 682 | 20231207 | 093100 | 734393905 | 2500 | 2505 | 2510 | 2495 | 848 |
| 683 | 20231207 | 093000 | 732273850 | 2510 | 2510 | 2510 | 2510 | 524 |
| 684 | 20231207 | 092900 | 730958610 | 2510 | 2505 | 2510 | 2495 | 2305 |
| 685 | 20231207 | 092800 | 725175260 | 2510 | 2495 | 2510 | 2495 | 3294 |
| 686 | 20231207 | 092700 | 716940670 | 2495 | 2490 | 2495 | 2490 | 753 |
| 687 | 20231207 | 092600 | 715062435 | 2490 | 2495 | 2495 | 2490 | 1945 |
| 688 | 20231207 | 092500 | 710210050 | 2490 | 2475 | 2490 | 2475 | 1250 |
| 689 | 20231207 | 092400 | 707099785 | 2475 | 2475 | 2480 | 2475 | 84 |
| 690 | 20231207 | 092300 | 706891565 | 2470 | 2475 | 2475 | 2470 | 2638 |
| 691 | 20231207 | 092200 | 700368740 | 2470 | 2470 | 2470 | 2470 | 1721 |
| 692 | 20231207 | 092100 | 696117870 | 2460 | 2475 | 2475 | 2460 | 4992 |
| 693 | 20231207 | 092000 | 683829460 | 2460 | 2485 | 2485 | 2460 | 23161 |
| 694 | 20231207 | 091900 | 626562740 | 2485 | 2485 | 2485 | 2485 | 551 |
| 695 | 20231207 | 091800 | 625193505 | 2480 | 2500 | 2500 | 2470 | 10052 |
| 696 | 20231207 | 091700 | 600251080 | 2500 | 2490 | 2500 | 2490 | 1373 |
| 697 | 20231207 | 091600 | 596825995 | 2495 | 2495 | 2495 | 2495 | 2033 |
| 698 | 20231207 | 091500 | 591753660 | 2500 | 2500 | 2500 | 2495 | 1070 |
| 699 | 20231207 | 091400 | 589083030 | 2500 | 2510 | 2515 | 2495 | 7799 |
| 700 | 20231207 | 091300 | 569569090 | 2505 | 2510 | 2510 | 2505 | 3590 |
| 701 | 20231207 | 091200 | 560574425 | 2510 | 2500 | 2510 | 2480 | 14063 |
| 702 | 20231207 | 091100 | 525518950 | 2500 | 2505 | 2505 | 2500 | 2595 |
| 703 | 20231207 | 091000 | 519031400 | 2505 | 2520 | 2520 | 2500 | 6758 |
| 704 | 20231207 | 090900 | 502071985 | 2520 | 2525 | 2535 | 2520 | 10720 |
| 705 | 20231207 | 090800 | 474996430 | 2525 | 2530 | 2530 | 2520 | 1926 |
| 706 | 20231207 | 090700 | 470131560 | 2530 | 2520 | 2530 | 2500 | 6434 |
| 707 | 20231207 | 090600 | 453919985 | 2520 | 2495 | 2520 | 2495 | 10144 |
| 708 | 20231207 | 090500 | 428537445 | 2495 | 2495 | 2500 | 2470 | 11110 |
| 709 | 20231207 | 090400 | 400950055 | 2495 | 2475 | 2500 | 2440 | 26074 |
| 710 | 20231207 | 090300 | 336553610 | 2465 | 2520 | 2535 | 2465 | 18724 |
| 711 | 20231207 | 090200 | 289780585 | 2520 | 2480 | 2540 | 2480 | 13596 |
| 712 | 20231207 | 090100 | 255688460 | 2475 | 2440 | 2480 | 2440 | 17731 |
| 713 | 20231207 | 090000 | 212101405 | 2440 | 2430 | 2500 | 2400 | 87391 |