31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 2007 |
| 3 | 20231204 | 192600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 4 | 20231204 | 192500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 5 | 20231204 | 192400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 6 | 20231204 | 192300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 7 | 20231204 | 192200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 8 | 20231204 | 192100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 9 | 20231204 | 192000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 10 | 20231204 | 191900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 11 | 20231204 | 191800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 12 | 20231204 | 191700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 13 | 20231204 | 191600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 14 | 20231204 | 191500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 15 | 20231204 | 191400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 16 | 20231204 | 191300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 17 | 20231204 | 191200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 18 | 20231204 | 191100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 19 | 20231204 | 191000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 20 | 20231204 | 190900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 21 | 20231204 | 190800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 22 | 20231204 | 190700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 23 | 20231204 | 190600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 24 | 20231204 | 190500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 25 | 20231204 | 190400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 26 | 20231204 | 190300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 27 | 20231204 | 190200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 28 | 20231204 | 190100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 29 | 20231204 | 190000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 30 | 20231204 | 185900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 31 | 20231204 | 185800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 32 | 20231204 | 185700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 2007 |
| 33 | 20231204 | 185600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 34 | 20231204 | 185500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 35 | 20231204 | 185400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 36 | 20231204 | 185300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 37 | 20231204 | 185200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 38 | 20231204 | 185100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 39 | 20231204 | 185000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 40 | 20231204 | 184900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 41 | 20231204 | 184800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 42 | 20231204 | 184700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 43 | 20231204 | 184600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 44 | 20231204 | 184500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 45 | 20231204 | 184400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 46 | 20231204 | 184300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 47 | 20231204 | 184200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 48 | 20231204 | 184100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 49 | 20231204 | 184000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 50 | 20231204 | 183900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 51 | 20231204 | 183800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 52 | 20231204 | 183700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 53 | 20231204 | 183600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 54 | 20231204 | 183500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 55 | 20231204 | 183400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 56 | 20231204 | 183300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 57 | 20231204 | 183200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 58 | 20231204 | 183100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 59 | 20231204 | 183000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 60 | 20231204 | 182900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 61 | 20231204 | 182800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 62 | 20231204 | 182700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 2007 |
| 63 | 20231204 | 182600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 64 | 20231204 | 182500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 65 | 20231204 | 182400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 66 | 20231204 | 182300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 67 | 20231204 | 182200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 68 | 20231204 | 182100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 69 | 20231204 | 182000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 70 | 20231204 | 181900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 71 | 20231204 | 181800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 72 | 20231204 | 181700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 73 | 20231204 | 181600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 74 | 20231204 | 181500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 75 | 20231204 | 181400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 76 | 20231204 | 181300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 77 | 20231204 | 181200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 78 | 20231204 | 181100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 79 | 20231204 | 181000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 80 | 20231204 | 180900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 81 | 20231204 | 180800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 82 | 20231204 | 180700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 83 | 20231204 | 180600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 84 | 20231204 | 180500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 85 | 20231204 | 180400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 86 | 20231204 | 180300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 87 | 20231204 | 180200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 88 | 20231204 | 180100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 89 | 20231204 | 180000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 90 | 20231204 | 175900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 91 | 20231204 | 175800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 92 | 20231204 | 175700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 2007 |
| 93 | 20231204 | 175600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 94 | 20231204 | 175500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 95 | 20231204 | 175400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 96 | 20231204 | 175300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 97 | 20231204 | 175200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 98 | 20231204 | 175100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 99 | 20231204 | 175000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 100 | 20231204 | 174900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 101 | 20231204 | 174800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 102 | 20231204 | 174700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 103 | 20231204 | 174600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 104 | 20231204 | 174500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 105 | 20231204 | 174400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 106 | 20231204 | 174300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 107 | 20231204 | 174200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 108 | 20231204 | 174100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 109 | 20231204 | 174000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 110 | 20231204 | 173900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 111 | 20231204 | 173800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 112 | 20231204 | 173700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 113 | 20231204 | 173600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 114 | 20231204 | 173500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 115 | 20231204 | 173400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 116 | 20231204 | 173300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 117 | 20231204 | 173200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 118 | 20231204 | 173100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 119 | 20231204 | 173000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 120 | 20231204 | 172900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 121 | 20231204 | 172800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 122 | 20231204 | 172700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 2007 |
| 123 | 20231204 | 172600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 124 | 20231204 | 172500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 125 | 20231204 | 172400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 126 | 20231204 | 172300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 127 | 20231204 | 172200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 128 | 20231204 | 172100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 129 | 20231204 | 172000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 130 | 20231204 | 171900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 131 | 20231204 | 171800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 132 | 20231204 | 171700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 133 | 20231204 | 171600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 134 | 20231204 | 171500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 135 | 20231204 | 171400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 136 | 20231204 | 171300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 137 | 20231204 | 171200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 138 | 20231204 | 171100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 139 | 20231204 | 171000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 140 | 20231204 | 170900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 141 | 20231204 | 170800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 142 | 20231204 | 170700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 143 | 20231204 | 170600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 144 | 20231204 | 170500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 145 | 20231204 | 170400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 146 | 20231204 | 170300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 147 | 20231204 | 170200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 148 | 20231204 | 170100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 149 | 20231204 | 170000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 150 | 20231204 | 165900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 151 | 20231204 | 165800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 152 | 20231204 | 165700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 2007 |
| 153 | 20231204 | 165600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 154 | 20231204 | 165500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 155 | 20231204 | 165400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 156 | 20231204 | 165300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 157 | 20231204 | 165200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 158 | 20231204 | 165100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 159 | 20231204 | 165000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 160 | 20231204 | 164900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 161 | 20231204 | 164800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 162 | 20231204 | 164700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 163 | 20231204 | 164600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 164 | 20231204 | 164500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 165 | 20231204 | 164400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 166 | 20231204 | 164300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 167 | 20231204 | 164200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 168 | 20231204 | 164100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 169 | 20231204 | 164000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 170 | 20231204 | 163900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 171 | 20231204 | 163800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 172 | 20231204 | 163700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 173 | 20231204 | 163600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 174 | 20231204 | 163500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 175 | 20231204 | 163400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 176 | 20231204 | 163300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 177 | 20231204 | 163200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 178 | 20231204 | 163100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 179 | 20231204 | 163000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 180 | 20231204 | 162900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 181 | 20231204 | 162800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 182 | 20231204 | 162700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 2007 |
| 183 | 20231204 | 162600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 184 | 20231204 | 162500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 185 | 20231204 | 162400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 186 | 20231204 | 162300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 187 | 20231204 | 162200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 188 | 20231204 | 162100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 189 | 20231204 | 162000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 190 | 20231204 | 161900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 191 | 20231204 | 161800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 192 | 20231204 | 161700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 193 | 20231204 | 161600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 194 | 20231204 | 161500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 195 | 20231204 | 161400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 196 | 20231204 | 161300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 197 | 20231204 | 161200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 198 | 20231204 | 161100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 199 | 20231204 | 161000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 200 | 20231204 | 160900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 201 | 20231204 | 160800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 202 | 20231204 | 160700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 203 | 20231204 | 160600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 204 | 20231204 | 160500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 205 | 20231204 | 160400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 206 | 20231204 | 160300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 207 | 20231204 | 160200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 208 | 20231204 | 160100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 209 | 20231204 | 160000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 210 | 20231204 | 155900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 211 | 20231204 | 155800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 212 | 20231204 | 155700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 2007 |
| 213 | 20231204 | 155600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 214 | 20231204 | 155500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 215 | 20231204 | 155400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 216 | 20231204 | 155300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 217 | 20231204 | 155200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 218 | 20231204 | 155100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 219 | 20231204 | 155000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 220 | 20231204 | 154900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 221 | 20231204 | 154800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 222 | 20231204 | 154700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 223 | 20231204 | 154600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 224 | 20231204 | 154500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 225 | 20231204 | 154400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 226 | 20231204 | 154300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 227 | 20231204 | 154200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 228 | 20231204 | 154100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 229 | 20231204 | 154000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 230 | 20231204 | 153900 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 231 | 20231204 | 153800 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 232 | 20231204 | 153700 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 233 | 20231204 | 153600 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 234 | 20231204 | 153500 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 235 | 20231204 | 153400 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 236 | 20231204 | 153300 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 237 | 20231204 | 153200 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 238 | 20231204 | 153100 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 239 | 20231204 | 153000 | 2395442260 | 6730 | 6730 | 6730 | 6730 | 2007 |
| 240 | 20231204 | 152900 | 2381935150 | 6730 | 6730 | 6730 | 6730 | 0 |
| 241 | 20231204 | 152800 | 2381935150 | 6730 | 6730 | 6730 | 6730 | 0 |
| 242 | 20231204 | 152700 | 2381935150 | 6730 | 6730 | 6730 | 6730 | 0 |
| 243 | 20231204 | 152600 | 2381935150 | 6730 | 6730 | 6730 | 6730 | 0 |
| 244 | 20231204 | 152500 | 2381935150 | 6730 | 6730 | 6730 | 6730 | 0 |
| 245 | 20231204 | 152400 | 2381935150 | 6730 | 6730 | 6730 | 6730 | 0 |
| 246 | 20231204 | 152300 | 2381935150 | 6730 | 6730 | 6730 | 6730 | 0 |
| 247 | 20231204 | 152200 | 2381935150 | 6730 | 6730 | 6730 | 6730 | 0 |
| 248 | 20231204 | 152100 | 2381935150 | 6730 | 6730 | 6730 | 6730 | 0 |
| 249 | 20231204 | 152000 | 2381935150 | 6730 | 6730 | 6730 | 6730 | 0 |
| 250 | 20231204 | 151900 | 2381935150 | 6730 | 6740 | 6750 | 6730 | 2069 |
| 251 | 20231204 | 151800 | 2367999040 | 6730 | 6740 | 6740 | 6730 | 699 |
| 252 | 20231204 | 151700 | 2363289980 | 6740 | 6730 | 6740 | 6730 | 434 |
| 253 | 20231204 | 151600 | 2360366230 | 6730 | 6720 | 6730 | 6720 | 618 |
| 254 | 20231204 | 151500 | 2356207590 | 6720 | 6720 | 6720 | 6720 | 596 |
| 255 | 20231204 | 151400 | 2352202470 | 6720 | 6720 | 6720 | 6720 | 297 |
| 256 | 20231204 | 151300 | 2350206630 | 6720 | 6720 | 6730 | 6720 | 1683 |
| 257 | 20231204 | 151200 | 2338896860 | 6720 | 6720 | 6720 | 6710 | 255 |
| 258 | 20231204 | 151100 | 2337185790 | 6710 | 6700 | 6710 | 6700 | 1504 |
| 259 | 20231204 | 151000 | 2327094920 | 6700 | 6700 | 6710 | 6700 | 2647 |
| 260 | 20231204 | 150900 | 2309360010 | 6700 | 6700 | 6700 | 6690 | 4711 |
| 261 | 20231204 | 150800 | 2277827470 | 6710 | 6700 | 6710 | 6700 | 2098 |
| 262 | 20231204 | 150700 | 2263759170 | 6700 | 6700 | 6700 | 6700 | 256 |
| 263 | 20231204 | 150600 | 2262043970 | 6700 | 6700 | 6700 | 6700 | 2602 |
| 264 | 20231204 | 150500 | 2244610570 | 6710 | 6710 | 6710 | 6710 | 412 |
| 265 | 20231204 | 150400 | 2241846050 | 6710 | 6700 | 6710 | 6700 | 1001 |
| 266 | 20231204 | 150300 | 2235135340 | 6700 | 6700 | 6710 | 6700 | 839 |
| 267 | 20231204 | 150200 | 2229512900 | 6700 | 6700 | 6710 | 6700 | 1270 |
| 268 | 20231204 | 150100 | 2221003700 | 6710 | 6710 | 6710 | 6710 | 69 |
| 269 | 20231204 | 150000 | 2220540710 | 6710 | 6710 | 6710 | 6700 | 8590 |
| 270 | 20231204 | 145900 | 2162962170 | 6710 | 6710 | 6710 | 6710 | 181 |
| 271 | 20231204 | 145800 | 2161747660 | 6710 | 6710 | 6710 | 6710 | 153 |
| 272 | 20231204 | 145700 | 2160721030 | 6710 | 6720 | 6720 | 6710 | 77 |
| 273 | 20231204 | 145600 | 2160204330 | 6720 | 6710 | 6720 | 6710 | 63 |
| 274 | 20231204 | 145500 | 2159781290 | 6710 | 6710 | 6710 | 6710 | 0 |
| 275 | 20231204 | 145400 | 2159781290 | 6710 | 6710 | 6720 | 6710 | 185 |
| 276 | 20231204 | 145300 | 2158539840 | 6710 | 6710 | 6710 | 6700 | 331 |
| 277 | 20231204 | 145200 | 2156319240 | 6710 | 6710 | 6720 | 6710 | 3240 |
| 278 | 20231204 | 145100 | 2134578680 | 6720 | 6710 | 6720 | 6710 | 922 |
| 279 | 20231204 | 145000 | 2128390840 | 6720 | 6720 | 6720 | 6720 | 251 |
| 280 | 20231204 | 144900 | 2126704120 | 6720 | 6720 | 6720 | 6720 | 444 |
| 281 | 20231204 | 144800 | 2123720440 | 6710 | 6710 | 6720 | 6710 | 223 |
| 282 | 20231204 | 144700 | 2122222970 | 6720 | 6720 | 6720 | 6720 | 435 |
| 283 | 20231204 | 144600 | 2119299770 | 6710 | 6730 | 6730 | 6710 | 273 |
| 284 | 20231204 | 144500 | 2117465180 | 6710 | 6720 | 6720 | 6710 | 1029 |
| 285 | 20231204 | 144400 | 2110552720 | 6720 | 6710 | 6720 | 6710 | 333 |
| 286 | 20231204 | 144300 | 2108315620 | 6710 | 6710 | 6720 | 6710 | 103 |
| 287 | 20231204 | 144200 | 2107624220 | 6720 | 6710 | 6720 | 6710 | 1612 |
| 288 | 20231204 | 144100 | 2096795380 | 6710 | 6710 | 6720 | 6710 | 715 |
| 289 | 20231204 | 144000 | 2091997670 | 6710 | 6730 | 6730 | 6710 | 2547 |
| 290 | 20231204 | 143900 | 2074904750 | 6730 | 6720 | 6730 | 6710 | 101 |
| 291 | 20231204 | 143800 | 2074226500 | 6710 | 6730 | 6730 | 6710 | 3634 |
| 292 | 20231204 | 143700 | 2049802750 | 6730 | 6740 | 6750 | 6730 | 1159 |
| 293 | 20231204 | 143600 | 2041996300 | 6740 | 6740 | 6750 | 6740 | 354 |
| 294 | 20231204 | 143500 | 2039610270 | 6730 | 6730 | 6740 | 6730 | 1264 |
| 295 | 20231204 | 143400 | 2031095330 | 6730 | 6740 | 6740 | 6730 | 1970 |
| 296 | 20231204 | 143300 | 2017834330 | 6740 | 6740 | 6740 | 6740 | 260 |
| 297 | 20231204 | 143200 | 2016081930 | 6740 | 6750 | 6750 | 6740 | 950 |
| 298 | 20231204 | 143100 | 2009671410 | 6750 | 6750 | 6750 | 6750 | 0 |
| 299 | 20231204 | 143000 | 2009671410 | 6750 | 6750 | 6750 | 6750 | 50 |
| 300 | 20231204 | 142900 | 2009333910 | 6760 | 6750 | 6760 | 6750 | 253 |
| 301 | 20231204 | 142800 | 2007626130 | 6750 | 6760 | 6770 | 6750 | 642 |
| 302 | 20231204 | 142700 | 2003289180 | 6760 | 6750 | 6760 | 6740 | 1812 |
| 303 | 20231204 | 142600 | 1991058100 | 6740 | 6750 | 6750 | 6740 | 205 |
| 304 | 20231204 | 142500 | 1989676350 | 6750 | 6750 | 6750 | 6740 | 509 |
| 305 | 20231204 | 142400 | 1986241950 | 6740 | 6750 | 6750 | 6740 | 1373 |
| 306 | 20231204 | 142300 | 1976974700 | 6750 | 6750 | 6760 | 6750 | 164 |
| 307 | 20231204 | 142200 | 1975867690 | 6750 | 6750 | 6750 | 6750 | 1767 |
| 308 | 20231204 | 142100 | 1963940440 | 6750 | 6750 | 6750 | 6750 | 408 |
| 309 | 20231204 | 142000 | 1961186440 | 6760 | 6760 | 6760 | 6760 | 59 |
| 310 | 20231204 | 141900 | 1960787600 | 6750 | 6750 | 6750 | 6750 | 526 |
| 311 | 20231204 | 141800 | 1957237100 | 6760 | 6760 | 6760 | 6760 | 60 |
| 312 | 20231204 | 141700 | 1956831500 | 6760 | 6760 | 6760 | 6760 | 385 |
| 313 | 20231204 | 141600 | 1954228900 | 6760 | 6760 | 6760 | 6760 | 18 |
| 314 | 20231204 | 141500 | 1954107220 | 6760 | 6750 | 6760 | 6750 | 131 |
| 315 | 20231204 | 141400 | 1953222770 | 6760 | 6760 | 6760 | 6760 | 300 |
| 316 | 20231204 | 141300 | 1951194770 | 6750 | 6750 | 6750 | 6750 | 510 |
| 317 | 20231204 | 141200 | 1947752270 | 6760 | 6760 | 6760 | 6760 | 3 |
| 318 | 20231204 | 141100 | 1947731990 | 6750 | 6750 | 6750 | 6750 | 40 |
| 319 | 20231204 | 141000 | 1947461990 | 6750 | 6750 | 6750 | 6750 | 4 |
| 320 | 20231204 | 140900 | 1947434990 | 6760 | 6750 | 6760 | 6750 | 381 |
| 321 | 20231204 | 140800 | 1944859940 | 6750 | 6750 | 6750 | 6750 | 186 |
| 322 | 20231204 | 140700 | 1943604440 | 6750 | 6750 | 6750 | 6750 | 148 |
| 323 | 20231204 | 140600 | 1942605440 | 6750 | 6750 | 6750 | 6750 | 110 |
| 324 | 20231204 | 140500 | 1941862940 | 6750 | 6750 | 6750 | 6740 | 35 |
| 325 | 20231204 | 140400 | 1941626730 | 6750 | 6750 | 6750 | 6740 | 3221 |
| 326 | 20231204 | 140300 | 1919884990 | 6760 | 6760 | 6760 | 6760 | 204 |
| 327 | 20231204 | 140200 | 1918505950 | 6760 | 6750 | 6760 | 6750 | 769 |
| 328 | 20231204 | 140100 | 1913314490 | 6760 | 6760 | 6760 | 6760 | 1499 |
| 329 | 20231204 | 140000 | 1903181250 | 6760 | 6770 | 6770 | 6760 | 1696 |
| 330 | 20231204 | 135900 | 1891706330 | 6770 | 6770 | 6770 | 6770 | 2 |
| 331 | 20231204 | 135800 | 1891692790 | 6770 | 6770 | 6770 | 6770 | 575 |
| 332 | 20231204 | 135700 | 1887800040 | 6770 | 6770 | 6770 | 6760 | 305 |
| 333 | 20231204 | 135600 | 1885735690 | 6760 | 6760 | 6760 | 6760 | 252 |
| 334 | 20231204 | 135500 | 1884032170 | 6770 | 6760 | 6770 | 6760 | 377 |
| 335 | 20231204 | 135400 | 1881480650 | 6760 | 6760 | 6770 | 6760 | 258 |
| 336 | 20231204 | 135300 | 1879736560 | 6760 | 6760 | 6760 | 6760 | 125 |
| 337 | 20231204 | 135200 | 1878891560 | 6760 | 6770 | 6770 | 6760 | 458 |
| 338 | 20231204 | 135100 | 1875795280 | 6760 | 6770 | 6770 | 6760 | 2 |
| 339 | 20231204 | 135000 | 1875781750 | 6760 | 6770 | 6770 | 6760 | 284 |
| 340 | 20231204 | 134900 | 1873860790 | 6760 | 6770 | 6770 | 6760 | 31 |
| 341 | 20231204 | 134800 | 1873650970 | 6770 | 6770 | 6770 | 6770 | 0 |
| 342 | 20231204 | 134700 | 1873650970 | 6770 | 6770 | 6770 | 6770 | 1187 |
| 343 | 20231204 | 134600 | 1865614980 | 6770 | 6770 | 6780 | 6770 | 126 |
| 344 | 20231204 | 134500 | 1864761900 | 6780 | 6780 | 6780 | 6770 | 214 |
| 345 | 20231204 | 134400 | 1863312980 | 6780 | 6780 | 6780 | 6780 | 28 |
| 346 | 20231204 | 134300 | 1863123140 | 6780 | 6780 | 6780 | 6780 | 119 |
| 347 | 20231204 | 134200 | 1862316320 | 6790 | 6780 | 6790 | 6780 | 116 |
| 348 | 20231204 | 134100 | 1861529830 | 6770 | 6780 | 6780 | 6770 | 245 |
| 349 | 20231204 | 134000 | 1859870380 | 6780 | 6780 | 6780 | 6780 | 51 |
| 350 | 20231204 | 133900 | 1859524600 | 6780 | 6780 | 6780 | 6780 | 0 |
| 351 | 20231204 | 133800 | 1859524600 | 6780 | 6780 | 6780 | 6780 | 11 |
| 352 | 20231204 | 133700 | 1859450020 | 6780 | 6790 | 6790 | 6780 | 120 |
| 353 | 20231204 | 133600 | 1858636410 | 6780 | 6780 | 6780 | 6780 | 0 |
| 354 | 20231204 | 133500 | 1858636410 | 6780 | 6780 | 6780 | 6780 | 430 |
| 355 | 20231204 | 133400 | 1855721010 | 6780 | 6780 | 6780 | 6780 | 207 |
| 356 | 20231204 | 133300 | 1854317550 | 6780 | 6780 | 6780 | 6780 | 172 |
| 357 | 20231204 | 133200 | 1853151390 | 6780 | 6780 | 6780 | 6770 | 606 |
| 358 | 20231204 | 133100 | 1849044850 | 6770 | 6770 | 6770 | 6770 | 496 |
| 359 | 20231204 | 133000 | 1845686930 | 6770 | 6780 | 6780 | 6770 | 737 |
| 360 | 20231204 | 132900 | 1840690320 | 6770 | 6760 | 6770 | 6760 | 67 |
| 361 | 20231204 | 132800 | 1840237230 | 6760 | 6760 | 6760 | 6760 | 60 |
| 362 | 20231204 | 132700 | 1839831630 | 6760 | 6770 | 6770 | 6760 | 1153 |
| 363 | 20231204 | 132600 | 1832027030 | 6770 | 6770 | 6770 | 6770 | 0 |
| 364 | 20231204 | 132500 | 1832027030 | 6770 | 6770 | 6770 | 6770 | 169 |
| 365 | 20231204 | 132400 | 1830882900 | 6770 | 6770 | 6770 | 6770 | 551 |
| 366 | 20231204 | 132300 | 1827152630 | 6770 | 6770 | 6770 | 6770 | 500 |
| 367 | 20231204 | 132200 | 1823767630 | 6770 | 6770 | 6770 | 6770 | 596 |
| 368 | 20231204 | 132100 | 1819732710 | 6770 | 6770 | 6770 | 6760 | 1260 |
| 369 | 20231204 | 132000 | 1811213510 | 6770 | 6770 | 6770 | 6770 | 720 |
| 370 | 20231204 | 131900 | 1806339110 | 6780 | 6780 | 6780 | 6780 | 2 |
| 371 | 20231204 | 131800 | 1806325550 | 6780 | 6770 | 6780 | 6770 | 838 |
| 372 | 20231204 | 131700 | 1800644910 | 6760 | 6780 | 6780 | 6760 | 1300 |
| 373 | 20231204 | 131600 | 1791844900 | 6780 | 6780 | 6780 | 6780 | 119 |
| 374 | 20231204 | 131500 | 1791038080 | 6770 | 6770 | 6780 | 6770 | 695 |
| 375 | 20231204 | 131400 | 1786332420 | 6770 | 6770 | 6770 | 6770 | 735 |
| 376 | 20231204 | 131300 | 1781356470 | 6770 | 6780 | 6780 | 6770 | 15 |
| 377 | 20231204 | 131200 | 1781254900 | 6780 | 6780 | 6780 | 6780 | 30 |
| 378 | 20231204 | 131100 | 1781051500 | 6780 | 6780 | 6780 | 6780 | 490 |
| 379 | 20231204 | 131000 | 1777729300 | 6780 | 6780 | 6780 | 6780 | 653 |
| 380 | 20231204 | 130900 | 1773301960 | 6780 | 6770 | 6780 | 6770 | 201 |
| 381 | 20231204 | 130800 | 1771941180 | 6780 | 6780 | 6780 | 6780 | 0 |
| 382 | 20231204 | 130700 | 1771941180 | 6780 | 6780 | 6780 | 6780 | 19 |
| 383 | 20231204 | 130600 | 1771812360 | 6780 | 6780 | 6780 | 6780 | 240 |
| 384 | 20231204 | 130500 | 1770185160 | 6780 | 6780 | 6780 | 6780 | 321 |
| 385 | 20231204 | 130400 | 1768008780 | 6780 | 6780 | 6780 | 6780 | 30 |
| 386 | 20231204 | 130300 | 1767805380 | 6770 | 6780 | 6780 | 6770 | 2127 |
| 387 | 20231204 | 130200 | 1753395910 | 6780 | 6780 | 6780 | 6780 | 46 |
| 388 | 20231204 | 130100 | 1753084030 | 6780 | 6790 | 6790 | 6780 | 342 |
| 389 | 20231204 | 130000 | 1750764940 | 6790 | 6790 | 6790 | 6790 | 9 |
| 390 | 20231204 | 125900 | 1750703830 | 6800 | 6790 | 6800 | 6780 | 467 |
| 391 | 20231204 | 125800 | 1747536720 | 6800 | 6800 | 6800 | 6800 | 6 |
| 392 | 20231204 | 125700 | 1747495920 | 6800 | 6780 | 6800 | 6780 | 604 |
| 393 | 20231204 | 125600 | 1743399750 | 6800 | 6800 | 6800 | 6800 | 0 |
| 394 | 20231204 | 125500 | 1743399750 | 6800 | 6790 | 6800 | 6790 | 2 |
| 395 | 20231204 | 125400 | 1743386160 | 6790 | 6790 | 6790 | 6790 | 165 |
| 396 | 20231204 | 125300 | 1742265810 | 6790 | 6790 | 6800 | 6790 | 712 |
| 397 | 20231204 | 125200 | 1737431320 | 6800 | 6790 | 6800 | 6790 | 20 |
| 398 | 20231204 | 125100 | 1737295510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 399 | 20231204 | 125000 | 1737295510 | 6790 | 6790 | 6790 | 6790 | 358 |
| 400 | 20231204 | 124900 | 1734864690 | 6800 | 6800 | 6800 | 6800 | 4 |
| 401 | 20231204 | 124800 | 1734837490 | 6800 | 6800 | 6800 | 6800 | 1 |
| 402 | 20231204 | 124700 | 1734830690 | 6790 | 6780 | 6790 | 6780 | 364 |
| 403 | 20231204 | 124600 | 1732359230 | 6790 | 6780 | 6790 | 6780 | 278 |
| 404 | 20231204 | 124500 | 1730474190 | 6780 | 6780 | 6780 | 6780 | 152 |
| 405 | 20231204 | 124400 | 1729443630 | 6770 | 6780 | 6780 | 6770 | 73 |
| 406 | 20231204 | 124300 | 1728949410 | 6780 | 6780 | 6780 | 6780 | 57 |
| 407 | 20231204 | 124200 | 1728562950 | 6790 | 6780 | 6790 | 6780 | 201 |
| 408 | 20231204 | 124100 | 1727200160 | 6790 | 6780 | 6790 | 6780 | 1318 |
| 409 | 20231204 | 124000 | 1718264090 | 6800 | 6780 | 6800 | 6780 | 6 |
| 410 | 20231204 | 123900 | 1718223380 | 6800 | 6800 | 6800 | 6800 | 96 |
| 411 | 20231204 | 123800 | 1717570580 | 6780 | 6790 | 6790 | 6780 | 21 |
| 412 | 20231204 | 123700 | 1717428000 | 6800 | 6800 | 6800 | 6800 | 1 |
| 413 | 20231204 | 123600 | 1717421200 | 6790 | 6800 | 6800 | 6790 | 21 |
| 414 | 20231204 | 123500 | 1717278600 | 6790 | 6790 | 6790 | 6780 | 407 |
| 415 | 20231204 | 123400 | 1714516070 | 6790 | 6800 | 6800 | 6790 | 401 |
| 416 | 20231204 | 123300 | 1711793210 | 6790 | 6800 | 6800 | 6790 | 427 |
| 417 | 20231204 | 123200 | 1708889880 | 6800 | 6800 | 6800 | 6800 | 2 |
| 418 | 20231204 | 123100 | 1708876280 | 6790 | 6790 | 6790 | 6790 | 286 |
| 419 | 20231204 | 123000 | 1706934340 | 6790 | 6790 | 6790 | 6790 | 47 |
| 420 | 20231204 | 122900 | 1706615210 | 6790 | 6790 | 6790 | 6790 | 60 |
| 421 | 20231204 | 122800 | 1706207810 | 6790 | 6790 | 6790 | 6790 | 11 |
| 422 | 20231204 | 122700 | 1706133120 | 6790 | 6790 | 6790 | 6790 | 265 |
| 423 | 20231204 | 122600 | 1704333770 | 6800 | 6800 | 6800 | 6800 | 4 |
| 424 | 20231204 | 122500 | 1704306570 | 6800 | 6800 | 6800 | 6800 | 5 |
| 425 | 20231204 | 122400 | 1704272570 | 6800 | 6800 | 6800 | 6800 | 110 |
| 426 | 20231204 | 122300 | 1703524570 | 6800 | 6800 | 6800 | 6800 | 0 |
| 427 | 20231204 | 122200 | 1703524570 | 6800 | 6790 | 6800 | 6790 | 114 |
| 428 | 20231204 | 122100 | 1702750500 | 6780 | 6780 | 6780 | 6780 | 292 |
| 429 | 20231204 | 122000 | 1700770740 | 6800 | 6800 | 6800 | 6800 | 4 |
| 430 | 20231204 | 121900 | 1700743540 | 6800 | 6800 | 6800 | 6800 | 16 |
| 431 | 20231204 | 121800 | 1700634740 | 6800 | 6790 | 6800 | 6790 | 1166 |
| 432 | 20231204 | 121700 | 1692717590 | 6800 | 6800 | 6800 | 6800 | 1 |
| 433 | 20231204 | 121600 | 1692710790 | 6790 | 6800 | 6800 | 6790 | 402 |
| 434 | 20231204 | 121500 | 1689981190 | 6800 | 6800 | 6800 | 6800 | 912 |
| 435 | 20231204 | 121400 | 1683779590 | 6800 | 6800 | 6800 | 6800 | 1 |
| 436 | 20231204 | 121300 | 1683772790 | 6800 | 6800 | 6800 | 6800 | 21 |
| 437 | 20231204 | 121200 | 1683629990 | 6800 | 6800 | 6800 | 6800 | 35 |
| 438 | 20231204 | 121100 | 1683391990 | 6800 | 6800 | 6800 | 6800 | 332 |
| 439 | 20231204 | 121000 | 1681134390 | 6800 | 6790 | 6800 | 6790 | 1571 |
| 440 | 20231204 | 120900 | 1670467290 | 6790 | 6790 | 6790 | 6790 | 163 |
| 441 | 20231204 | 120800 | 1669360520 | 6800 | 6800 | 6800 | 6800 | 1 |
| 442 | 20231204 | 120700 | 1669353720 | 6790 | 6800 | 6800 | 6790 | 203 |
| 443 | 20231204 | 120600 | 1667974320 | 6800 | 6800 | 6800 | 6800 | 2 |
| 444 | 20231204 | 120500 | 1667960720 | 6780 | 6780 | 6800 | 6780 | 1096 |
| 445 | 20231204 | 120400 | 1660527580 | 6770 | 6770 | 6770 | 6770 | 207 |
| 446 | 20231204 | 120300 | 1659126190 | 6780 | 6780 | 6780 | 6780 | 52 |
| 447 | 20231204 | 120200 | 1658773630 | 6770 | 6780 | 6780 | 6770 | 691 |
| 448 | 20231204 | 120100 | 1654088950 | 6780 | 6780 | 6780 | 6780 | 100 |
| 449 | 20231204 | 120000 | 1653410950 | 6780 | 6780 | 6780 | 6780 | 412 |
| 450 | 20231204 | 115900 | 1650617590 | 6780 | 6780 | 6780 | 6780 | 33 |
| 451 | 20231204 | 115800 | 1650393850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 452 | 20231204 | 115700 | 1650393850 | 6780 | 6780 | 6780 | 6780 | 500 |
| 453 | 20231204 | 115600 | 1647003850 | 6790 | 6780 | 6790 | 6780 | 101 |
| 454 | 20231204 | 115500 | 1646319060 | 6790 | 6790 | 6790 | 6790 | 698 |
| 455 | 20231204 | 115400 | 1641579640 | 6800 | 6790 | 6800 | 6790 | 2 |
| 456 | 20231204 | 115300 | 1641566050 | 6800 | 6810 | 6810 | 6790 | 38 |
| 457 | 20231204 | 115200 | 1641308000 | 6800 | 6800 | 6800 | 6800 | 13 |
| 458 | 20231204 | 115100 | 1641219600 | 6800 | 6800 | 6800 | 6800 | 691 |
| 459 | 20231204 | 115000 | 1636520800 | 6790 | 6790 | 6790 | 6790 | 0 |
| 460 | 20231204 | 114900 | 1636520800 | 6790 | 6790 | 6790 | 6790 | 2 |
| 461 | 20231204 | 114800 | 1636507220 | 6790 | 6790 | 6790 | 6790 | 551 |
| 462 | 20231204 | 114700 | 1632765930 | 6790 | 6800 | 6800 | 6790 | 76 |
| 463 | 20231204 | 114600 | 1632249880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 464 | 20231204 | 114500 | 1632249880 | 6800 | 6800 | 6800 | 6800 | 14 |
| 465 | 20231204 | 114400 | 1632154680 | 6800 | 6800 | 6800 | 6800 | 72 |
| 466 | 20231204 | 114300 | 1631665080 | 6800 | 6800 | 6810 | 6800 | 244 |
| 467 | 20231204 | 114200 | 1630005850 | 6810 | 6810 | 6810 | 6810 | 2 |
| 468 | 20231204 | 114100 | 1629992230 | 6810 | 6810 | 6810 | 6800 | 22 |
| 469 | 20231204 | 114000 | 1629842610 | 6800 | 6810 | 6810 | 6800 | 6 |
| 470 | 20231204 | 113900 | 1629801800 | 6800 | 6790 | 6800 | 6790 | 94 |
| 471 | 20231204 | 113800 | 1629162610 | 6800 | 6800 | 6800 | 6800 | 61 |
| 472 | 20231204 | 113700 | 1628747810 | 6800 | 6790 | 6800 | 6790 | 3 |
| 473 | 20231204 | 113600 | 1628727430 | 6800 | 6800 | 6800 | 6800 | 170 |
| 474 | 20231204 | 113500 | 1627571430 | 6800 | 6800 | 6800 | 6800 | 107 |
| 475 | 20231204 | 113400 | 1626843830 | 6800 | 6800 | 6800 | 6800 | 313 |
| 476 | 20231204 | 113300 | 1624715430 | 6780 | 6780 | 6790 | 6780 | 218 |
| 477 | 20231204 | 113200 | 1623236390 | 6790 | 6780 | 6790 | 6770 | 419 |
| 478 | 20231204 | 113100 | 1620392780 | 6770 | 6770 | 6770 | 6770 | 42 |
| 479 | 20231204 | 113000 | 1620108440 | 6770 | 6770 | 6770 | 6770 | 102 |
| 480 | 20231204 | 112900 | 1619417900 | 6780 | 6770 | 6780 | 6770 | 66 |
| 481 | 20231204 | 112800 | 1618970670 | 6770 | 6770 | 6780 | 6770 | 101 |
| 482 | 20231204 | 112700 | 1618286890 | 6760 | 6770 | 6770 | 6760 | 737 |
| 483 | 20231204 | 112600 | 1613301270 | 6770 | 6760 | 6770 | 6760 | 371 |
| 484 | 20231204 | 112500 | 1610792310 | 6760 | 6760 | 6760 | 6760 | 276 |
| 485 | 20231204 | 112400 | 1608926550 | 6770 | 6770 | 6780 | 6770 | 304 |
| 486 | 20231204 | 112300 | 1606868460 | 6770 | 6770 | 6770 | 6770 | 34 |
| 487 | 20231204 | 112200 | 1606638280 | 6770 | 6750 | 6770 | 6750 | 319 |
| 488 | 20231204 | 112100 | 1604484990 | 6760 | 6750 | 6760 | 6740 | 2315 |
| 489 | 20231204 | 112000 | 1588857980 | 6740 | 6750 | 6750 | 6740 | 108 |
| 490 | 20231204 | 111900 | 1588129960 | 6750 | 6730 | 6750 | 6730 | 767 |
| 491 | 20231204 | 111800 | 1582956960 | 6730 | 6740 | 6740 | 6730 | 905 |
| 492 | 20231204 | 111700 | 1576857760 | 6740 | 6750 | 6750 | 6740 | 111 |
| 493 | 20231204 | 111600 | 1576108610 | 6740 | 6740 | 6750 | 6740 | 1228 |
| 494 | 20231204 | 111500 | 1567831870 | 6750 | 6760 | 6760 | 6700 | 2044 |
| 495 | 20231204 | 111400 | 1554095660 | 6760 | 6760 | 6760 | 6760 | 38 |
| 496 | 20231204 | 111300 | 1553838780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 497 | 20231204 | 111200 | 1553838780 | 6770 | 6770 | 6770 | 6770 | 189 |
| 498 | 20231204 | 111100 | 1552559250 | 6770 | 6770 | 6770 | 6770 | 9 |
| 499 | 20231204 | 111000 | 1552498320 | 6770 | 6740 | 6780 | 6730 | 341 |
| 500 | 20231204 | 110900 | 1550196920 | 6690 | 6790 | 6790 | 6690 | 21516 |
| 501 | 20231204 | 110800 | 1405493220 | 6800 | 6800 | 6800 | 6800 | 100 |
| 502 | 20231204 | 110700 | 1404813220 | 6790 | 6790 | 6790 | 6790 | 8 |
| 503 | 20231204 | 110600 | 1404758900 | 6790 | 6790 | 6790 | 6790 | 121 |
| 504 | 20231204 | 110500 | 1403937310 | 6790 | 6790 | 6790 | 6790 | 9 |
| 505 | 20231204 | 110400 | 1403876200 | 6790 | 6790 | 6790 | 6790 | 312 |
| 506 | 20231204 | 110300 | 1401757720 | 6790 | 6790 | 6790 | 6790 | 11 |
| 507 | 20231204 | 110200 | 1401683030 | 6780 | 6780 | 6780 | 6780 | 183 |
| 508 | 20231204 | 110100 | 1400442290 | 6790 | 6790 | 6790 | 6790 | 515 |
| 509 | 20231204 | 110000 | 1396945440 | 6780 | 6780 | 6790 | 6780 | 1086 |
| 510 | 20231204 | 105900 | 1389582350 | 6780 | 6790 | 6790 | 6780 | 511 |
| 511 | 20231204 | 105800 | 1386117700 | 6790 | 6780 | 6790 | 6770 | 651 |
| 512 | 20231204 | 105700 | 1381705550 | 6780 | 6770 | 6780 | 6770 | 7 |
| 513 | 20231204 | 105600 | 1381658100 | 6770 | 6770 | 6770 | 6770 | 100 |
| 514 | 20231204 | 105500 | 1380981100 | 6770 | 6780 | 6780 | 6770 | 128 |
| 515 | 20231204 | 105400 | 1380114520 | 6790 | 6780 | 6790 | 6770 | 1863 |
| 516 | 20231204 | 105300 | 1367494460 | 6780 | 6790 | 6790 | 6780 | 1293 |
| 517 | 20231204 | 105200 | 1358726220 | 6790 | 6790 | 6790 | 6790 | 1 |
| 518 | 20231204 | 105100 | 1358719430 | 6780 | 6790 | 6790 | 6780 | 141 |
| 519 | 20231204 | 105000 | 1357762130 | 6790 | 6790 | 6800 | 6790 | 619 |
| 520 | 20231204 | 104900 | 1353559110 | 6790 | 6800 | 6800 | 6790 | 273 |
| 521 | 20231204 | 104800 | 1351702830 | 6800 | 6810 | 6810 | 6790 | 51 |
| 522 | 20231204 | 104700 | 1351356070 | 6800 | 6810 | 6820 | 6800 | 399 |
| 523 | 20231204 | 104600 | 1348640670 | 6800 | 6800 | 6820 | 6800 | 82 |
| 524 | 20231204 | 104500 | 1348082480 | 6810 | 6800 | 6810 | 6800 | 322 |
| 525 | 20231204 | 104400 | 1345892500 | 6800 | 6780 | 6800 | 6780 | 404 |
| 526 | 20231204 | 104300 | 1343148140 | 6780 | 6770 | 6780 | 6770 | 1137 |
| 527 | 20231204 | 104200 | 1335439430 | 6780 | 6800 | 6800 | 6780 | 94 |
| 528 | 20231204 | 104100 | 1334801630 | 6800 | 6780 | 6800 | 6780 | 214 |
| 529 | 20231204 | 104000 | 1333350270 | 6780 | 6770 | 6800 | 6770 | 3382 |
| 530 | 20231204 | 103900 | 1310394940 | 6760 | 6760 | 6760 | 6750 | 494 |
| 531 | 20231204 | 103800 | 1307055510 | 6760 | 6760 | 6760 | 6750 | 3151 |
| 532 | 20231204 | 103700 | 1285770700 | 6760 | 6760 | 6760 | 6760 | 1206 |
| 533 | 20231204 | 103600 | 1277618140 | 6760 | 6760 | 6760 | 6760 | 50 |
| 534 | 20231204 | 103500 | 1277280140 | 6770 | 6770 | 6770 | 6770 | 77 |
| 535 | 20231204 | 103400 | 1276758850 | 6770 | 6770 | 6770 | 6770 | 1199 |
| 536 | 20231204 | 103300 | 1268641620 | 6760 | 6760 | 6760 | 6760 | 40 |
| 537 | 20231204 | 103200 | 1268371220 | 6760 | 6760 | 6760 | 6760 | 60 |
| 538 | 20231204 | 103100 | 1267965620 | 6760 | 6750 | 6760 | 6750 | 1441 |
| 539 | 20231204 | 103000 | 1258228460 | 6770 | 6770 | 6770 | 6750 | 1001 |
| 540 | 20231204 | 102900 | 1251468800 | 6760 | 6760 | 6760 | 6760 | 754 |
| 541 | 20231204 | 102800 | 1246371760 | 6760 | 6760 | 6760 | 6760 | 975 |
| 542 | 20231204 | 102700 | 1239780760 | 6750 | 6730 | 6750 | 6730 | 1038 |
| 543 | 20231204 | 102600 | 1232786520 | 6730 | 6750 | 6750 | 6730 | 4910 |
| 544 | 20231204 | 102500 | 1199716790 | 6760 | 6770 | 6770 | 6750 | 103 |
| 545 | 20231204 | 102400 | 1199021390 | 6750 | 6780 | 6780 | 6750 | 3873 |
| 546 | 20231204 | 102300 | 1172840340 | 6780 | 6780 | 6780 | 6780 | 606 |
| 547 | 20231204 | 102200 | 1168731660 | 6780 | 6790 | 6790 | 6780 | 597 |
| 548 | 20231204 | 102100 | 1164683200 | 6790 | 6790 | 6790 | 6790 | 98 |
| 549 | 20231204 | 102000 | 1164017780 | 6780 | 6790 | 6790 | 6780 | 762 |
| 550 | 20231204 | 101900 | 1158851180 | 6790 | 6790 | 6790 | 6790 | 521 |
| 551 | 20231204 | 101800 | 1155313590 | 6790 | 6790 | 6790 | 6790 | 0 |
| 552 | 20231204 | 101700 | 1155313590 | 6790 | 6790 | 6810 | 6790 | 1375 |
| 553 | 20231204 | 101600 | 1145977010 | 6790 | 6800 | 6810 | 6790 | 3703 |
| 554 | 20231204 | 101500 | 1120803590 | 6810 | 6800 | 6810 | 6800 | 158 |
| 555 | 20231204 | 101400 | 1119727810 | 6820 | 6810 | 6820 | 6810 | 348 |
| 556 | 20231204 | 101300 | 1117357920 | 6810 | 6810 | 6810 | 6810 | 41 |
| 557 | 20231204 | 101200 | 1117078710 | 6810 | 6810 | 6820 | 6810 | 12 |
| 558 | 20231204 | 101100 | 1116996890 | 6810 | 6810 | 6820 | 6810 | 606 |
| 559 | 20231204 | 101000 | 1112870010 | 6820 | 6840 | 6840 | 6800 | 2742 |
| 560 | 20231204 | 100900 | 1094192720 | 6840 | 6840 | 6840 | 6840 | 24 |
| 561 | 20231204 | 100800 | 1094028560 | 6840 | 6840 | 6840 | 6830 | 155 |
| 562 | 20231204 | 100700 | 1092968390 | 6840 | 6830 | 6840 | 6830 | 96 |
| 563 | 20231204 | 100600 | 1092312250 | 6830 | 6830 | 6830 | 6830 | 1118 |
| 564 | 20231204 | 100500 | 1084676310 | 6820 | 6810 | 6830 | 6810 | 162 |
| 565 | 20231204 | 100400 | 1083571880 | 6830 | 6800 | 6830 | 6800 | 2822 |
| 566 | 20231204 | 100300 | 1064321150 | 6800 | 6800 | 6810 | 6790 | 1850 |
| 567 | 20231204 | 100200 | 1051738600 | 6800 | 6800 | 6800 | 6800 | 170 |
| 568 | 20231204 | 100100 | 1050582600 | 6810 | 6810 | 6810 | 6800 | 292 |
| 569 | 20231204 | 100000 | 1048596120 | 6810 | 6800 | 6810 | 6800 | 389 |
| 570 | 20231204 | 095900 | 1045947300 | 6800 | 6820 | 6820 | 6800 | 4599 |
| 571 | 20231204 | 095800 | 1014664640 | 6820 | 6810 | 6820 | 6800 | 1444 |
| 572 | 20231204 | 095700 | 1004830890 | 6820 | 6820 | 6820 | 6810 | 69 |
| 573 | 20231204 | 095600 | 1004360810 | 6820 | 6820 | 6820 | 6820 | 779 |
| 574 | 20231204 | 095500 | 999048030 | 6820 | 6820 | 6820 | 6810 | 708 |
| 575 | 20231204 | 095400 | 994219480 | 6820 | 6820 | 6830 | 6820 | 966 |
| 576 | 20231204 | 095300 | 987631270 | 6820 | 6830 | 6830 | 6820 | 1817 |
| 577 | 20231204 | 095200 | 975229270 | 6830 | 6830 | 6850 | 6830 | 4411 |
| 578 | 20231204 | 095100 | 945075110 | 6830 | 6840 | 6840 | 6830 | 55 |
| 579 | 20231204 | 095000 | 944699160 | 6830 | 6840 | 6840 | 6830 | 263 |
| 580 | 20231204 | 094900 | 942900520 | 6830 | 6840 | 6840 | 6830 | 307 |
| 581 | 20231204 | 094800 | 940802810 | 6840 | 6830 | 6840 | 6830 | 1209 |
| 582 | 20231204 | 094700 | 932544900 | 6820 | 6830 | 6830 | 6820 | 1825 |
| 583 | 20231204 | 094600 | 920090450 | 6830 | 6840 | 6840 | 6820 | 1986 |
| 584 | 20231204 | 094500 | 906525090 | 6840 | 6840 | 6850 | 6830 | 792 |
| 585 | 20231204 | 094400 | 901106970 | 6830 | 6800 | 6840 | 6800 | 4064 |
| 586 | 20231204 | 094300 | 873386610 | 6800 | 6810 | 6810 | 6790 | 1320 |
| 587 | 20231204 | 094200 | 864415060 | 6800 | 6810 | 6810 | 6800 | 1484 |
| 588 | 20231204 | 094100 | 854312300 | 6800 | 6790 | 6800 | 6790 | 1693 |
| 589 | 20231204 | 094000 | 842808580 | 6790 | 6770 | 6790 | 6760 | 3327 |
| 590 | 20231204 | 093900 | 820274850 | 6760 | 6770 | 6770 | 6760 | 1398 |
| 591 | 20231204 | 093800 | 810823650 | 6770 | 6770 | 6780 | 6760 | 2171 |
| 592 | 20231204 | 093700 | 796133930 | 6760 | 6780 | 6780 | 6760 | 7086 |
| 593 | 20231204 | 093600 | 748162650 | 6780 | 6770 | 6780 | 6770 | 199 |
| 594 | 20231204 | 093500 | 746813830 | 6780 | 6770 | 6780 | 6770 | 200 |
| 595 | 20231204 | 093400 | 745459350 | 6770 | 6790 | 6790 | 6770 | 1207 |
| 596 | 20231204 | 093300 | 737281030 | 6770 | 6770 | 6790 | 6760 | 1983 |
| 597 | 20231204 | 093200 | 723845720 | 6770 | 6790 | 6790 | 6770 | 76 |
| 598 | 20231204 | 093100 | 723330290 | 6790 | 6770 | 6790 | 6770 | 566 |
| 599 | 20231204 | 093000 | 719487230 | 6790 | 6790 | 6790 | 6770 | 499 |
| 600 | 20231204 | 092900 | 716107760 | 6790 | 6780 | 6790 | 6770 | 2270 |
| 601 | 20231204 | 092800 | 700735100 | 6770 | 6780 | 6780 | 6770 | 1022 |
| 602 | 20231204 | 092700 | 693809020 | 6780 | 6780 | 6780 | 6770 | 180 |
| 603 | 20231204 | 092600 | 692588640 | 6780 | 6780 | 6780 | 6760 | 1852 |
| 604 | 20231204 | 092500 | 680042270 | 6790 | 6790 | 6790 | 6770 | 892 |
| 605 | 20231204 | 092400 | 674001660 | 6770 | 6760 | 6790 | 6760 | 1466 |
| 606 | 20231204 | 092300 | 664079590 | 6760 | 6750 | 6770 | 6740 | 3062 |
| 607 | 20231204 | 092200 | 643400010 | 6750 | 6750 | 6750 | 6750 | 1419 |
| 608 | 20231204 | 092100 | 633821760 | 6750 | 6760 | 6760 | 6750 | 1354 |
| 609 | 20231204 | 092000 | 624679510 | 6760 | 6760 | 6760 | 6750 | 1275 |
| 610 | 20231204 | 091900 | 616062510 | 6760 | 6780 | 6780 | 6760 | 3564 |
| 611 | 20231204 | 091800 | 591935040 | 6770 | 6790 | 6790 | 6770 | 2779 |
| 612 | 20231204 | 091700 | 573094360 | 6790 | 6790 | 6790 | 6780 | 833 |
| 613 | 20231204 | 091600 | 567440420 | 6790 | 6800 | 6800 | 6790 | 505 |
| 614 | 20231204 | 091500 | 564007590 | 6810 | 6790 | 6810 | 6790 | 1721 |
| 615 | 20231204 | 091400 | 552302540 | 6790 | 6790 | 6810 | 6790 | 1634 |
| 616 | 20231204 | 091300 | 541197380 | 6770 | 6810 | 6820 | 6770 | 4108 |
| 617 | 20231204 | 091200 | 513357430 | 6810 | 6770 | 6820 | 6770 | 3462 |
| 618 | 20231204 | 091100 | 489850090 | 6770 | 6780 | 6780 | 6770 | 477 |
| 619 | 20231204 | 091000 | 486617200 | 6780 | 6780 | 6780 | 6760 | 5119 |
| 620 | 20231204 | 090900 | 451940280 | 6790 | 6770 | 6790 | 6770 | 995 |
| 621 | 20231204 | 090800 | 445194470 | 6770 | 6760 | 6890 | 6750 | 8612 |
| 622 | 20231204 | 090700 | 386382370 | 6760 | 6760 | 6790 | 6760 | 3717 |
| 623 | 20231204 | 090600 | 361209460 | 6720 | 6730 | 6760 | 6720 | 4544 |
| 624 | 20231204 | 090500 | 330613500 | 6720 | 6720 | 6730 | 6690 | 5235 |
| 625 | 20231204 | 090400 | 295478230 | 6720 | 6720 | 6730 | 6610 | 11160 |
| 626 | 20231204 | 090300 | 220809180 | 6730 | 6790 | 6790 | 6720 | 11279 |
| 627 | 20231204 | 090200 | 144746980 | 6790 | 6790 | 6800 | 6760 | 3665 |
| 628 | 20231204 | 090100 | 119915490 | 6790 | 6760 | 6790 | 6750 | 3602 |
| 629 | 20231204 | 090000 | 95565470 | 6770 | 6810 | 6830 | 6770 | 14016 |