30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 24572 |
| 3 | 20241115 | 191300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 4 | 20241115 | 191200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 5 | 20241115 | 191100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 6 | 20241115 | 191000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 7 | 20241115 | 190900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 8 | 20241115 | 190800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 9 | 20241115 | 190700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 10 | 20241115 | 190600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 11 | 20241115 | 190500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 12 | 20241115 | 190400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 13 | 20241115 | 190300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 14 | 20241115 | 190200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 15 | 20241115 | 190100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 16 | 20241115 | 190000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 17 | 20241115 | 185900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 18 | 20241115 | 185800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 19 | 20241115 | 185700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 20 | 20241115 | 185600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 21 | 20241115 | 185500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 22 | 20241115 | 185400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 23 | 20241115 | 185300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 24 | 20241115 | 185200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 25 | 20241115 | 185100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 26 | 20241115 | 185000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 27 | 20241115 | 184900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 28 | 20241115 | 184800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 29 | 20241115 | 184700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 30 | 20241115 | 184600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 31 | 20241115 | 184500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 32 | 20241115 | 184400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 24572 |
| 33 | 20241115 | 184300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 34 | 20241115 | 184200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 35 | 20241115 | 184100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 36 | 20241115 | 184000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 37 | 20241115 | 183900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 38 | 20241115 | 183800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 39 | 20241115 | 183700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 40 | 20241115 | 183600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 41 | 20241115 | 183500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 42 | 20241115 | 183400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 43 | 20241115 | 183300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 44 | 20241115 | 183200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 45 | 20241115 | 183100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 46 | 20241115 | 183000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 47 | 20241115 | 182900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 48 | 20241115 | 182800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 49 | 20241115 | 182700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 50 | 20241115 | 182600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 51 | 20241115 | 182500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 52 | 20241115 | 182400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 53 | 20241115 | 182300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 54 | 20241115 | 182200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 55 | 20241115 | 182100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 56 | 20241115 | 182000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 57 | 20241115 | 181900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 58 | 20241115 | 181800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 59 | 20241115 | 181700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 60 | 20241115 | 181600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 61 | 20241115 | 181500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 62 | 20241115 | 181400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 24572 |
| 63 | 20241115 | 181300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 64 | 20241115 | 181200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 65 | 20241115 | 181100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 66 | 20241115 | 181000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 67 | 20241115 | 180900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 68 | 20241115 | 180800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 69 | 20241115 | 180700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 70 | 20241115 | 180600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 71 | 20241115 | 180500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 72 | 20241115 | 180400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 73 | 20241115 | 180300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 74 | 20241115 | 180200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 75 | 20241115 | 180100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 76 | 20241115 | 180000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 77 | 20241115 | 175900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 78 | 20241115 | 175800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 79 | 20241115 | 175700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 80 | 20241115 | 175600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 81 | 20241115 | 175500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 82 | 20241115 | 175400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 83 | 20241115 | 175300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 84 | 20241115 | 175200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 85 | 20241115 | 175100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 86 | 20241115 | 175000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 87 | 20241115 | 174900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 88 | 20241115 | 174800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 89 | 20241115 | 174700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 90 | 20241115 | 174600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 91 | 20241115 | 174500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 92 | 20241115 | 174400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 24572 |
| 93 | 20241115 | 174300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 94 | 20241115 | 174200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 95 | 20241115 | 174100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 96 | 20241115 | 174000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 97 | 20241115 | 173900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 98 | 20241115 | 173800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 99 | 20241115 | 173700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 100 | 20241115 | 173600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 101 | 20241115 | 173500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 102 | 20241115 | 173400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 103 | 20241115 | 173300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 104 | 20241115 | 173200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 105 | 20241115 | 173100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 106 | 20241115 | 173000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 107 | 20241115 | 172900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 108 | 20241115 | 172800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 109 | 20241115 | 172700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 110 | 20241115 | 172600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 111 | 20241115 | 172500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 112 | 20241115 | 172400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 113 | 20241115 | 172300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 114 | 20241115 | 172200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 115 | 20241115 | 172100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 116 | 20241115 | 172000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 117 | 20241115 | 171900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 118 | 20241115 | 171800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 119 | 20241115 | 171700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 120 | 20241115 | 171600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 121 | 20241115 | 171500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 122 | 20241115 | 171400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 24572 |
| 123 | 20241115 | 171300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 124 | 20241115 | 171200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 125 | 20241115 | 171100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 126 | 20241115 | 171000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 127 | 20241115 | 170900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 128 | 20241115 | 170800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 129 | 20241115 | 170700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 130 | 20241115 | 170600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 131 | 20241115 | 170500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 132 | 20241115 | 170400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 133 | 20241115 | 170300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 134 | 20241115 | 170200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 135 | 20241115 | 170100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 136 | 20241115 | 170000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 137 | 20241115 | 165900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 138 | 20241115 | 165800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 139 | 20241115 | 165700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 140 | 20241115 | 165600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 141 | 20241115 | 165500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 142 | 20241115 | 165400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 143 | 20241115 | 165300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 144 | 20241115 | 165200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 145 | 20241115 | 165100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 146 | 20241115 | 165000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 147 | 20241115 | 164900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 148 | 20241115 | 164800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 149 | 20241115 | 164700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 150 | 20241115 | 164600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 151 | 20241115 | 164500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 152 | 20241115 | 164400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 24572 |
| 153 | 20241115 | 164300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 154 | 20241115 | 164200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 155 | 20241115 | 164100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 156 | 20241115 | 164000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 157 | 20241115 | 163900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 158 | 20241115 | 163800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 159 | 20241115 | 163700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 160 | 20241115 | 163600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 161 | 20241115 | 163500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 162 | 20241115 | 163400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 163 | 20241115 | 163300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 164 | 20241115 | 163200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 165 | 20241115 | 163100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 166 | 20241115 | 163000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 167 | 20241115 | 162900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 168 | 20241115 | 162800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 169 | 20241115 | 162700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 170 | 20241115 | 162600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 171 | 20241115 | 162500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 172 | 20241115 | 162400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 173 | 20241115 | 162300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 174 | 20241115 | 162200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 175 | 20241115 | 162100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 176 | 20241115 | 162000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 177 | 20241115 | 161900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 178 | 20241115 | 161800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 179 | 20241115 | 161700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 180 | 20241115 | 161600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 181 | 20241115 | 161500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 182 | 20241115 | 161400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 24572 |
| 183 | 20241115 | 161300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 184 | 20241115 | 161200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 185 | 20241115 | 161100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 186 | 20241115 | 161000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 187 | 20241115 | 160900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 188 | 20241115 | 160800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 189 | 20241115 | 160700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 190 | 20241115 | 160600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 191 | 20241115 | 160500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 192 | 20241115 | 160400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 193 | 20241115 | 160300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 194 | 20241115 | 160200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 195 | 20241115 | 160100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 196 | 20241115 | 160000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 197 | 20241115 | 155900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 198 | 20241115 | 155800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 199 | 20241115 | 155700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 200 | 20241115 | 155600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 201 | 20241115 | 155500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 202 | 20241115 | 155400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 203 | 20241115 | 155300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 204 | 20241115 | 155200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 205 | 20241115 | 155100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 206 | 20241115 | 155000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 207 | 20241115 | 154900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 208 | 20241115 | 154800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 209 | 20241115 | 154700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 210 | 20241115 | 154600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 211 | 20241115 | 154500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 212 | 20241115 | 154400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 24572 |
| 213 | 20241115 | 154300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 214 | 20241115 | 154200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 215 | 20241115 | 154100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 216 | 20241115 | 154000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 217 | 20241115 | 153900 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 218 | 20241115 | 153800 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 219 | 20241115 | 153700 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 220 | 20241115 | 153600 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 221 | 20241115 | 153500 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 222 | 20241115 | 153400 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 223 | 20241115 | 153300 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 224 | 20241115 | 153200 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 225 | 20241115 | 153100 | 832161182 | 1670 | 1670 | 1670 | 1670 | 0 |
| 226 | 20241115 | 153000 | 832161182 | 1670 | 1670 | 1670 | 1670 | 24572 |
| 227 | 20241115 | 152900 | 791125942 | 1676 | 1676 | 1676 | 1676 | 0 |
| 228 | 20241115 | 152800 | 791125942 | 1676 | 1676 | 1676 | 1676 | 0 |
| 229 | 20241115 | 152700 | 791125942 | 1676 | 1676 | 1676 | 1676 | 0 |
| 230 | 20241115 | 152600 | 791125942 | 1676 | 1676 | 1676 | 1676 | 0 |
| 231 | 20241115 | 152500 | 791125942 | 1676 | 1676 | 1676 | 1676 | 0 |
| 232 | 20241115 | 152400 | 791125942 | 1676 | 1676 | 1676 | 1676 | 0 |
| 233 | 20241115 | 152300 | 791125942 | 1676 | 1676 | 1676 | 1676 | 0 |
| 234 | 20241115 | 152200 | 791125942 | 1676 | 1676 | 1676 | 1676 | 0 |
| 235 | 20241115 | 152100 | 791125942 | 1676 | 1676 | 1676 | 1676 | 0 |
| 236 | 20241115 | 152000 | 791125942 | 1676 | 1676 | 1676 | 1676 | 0 |
| 237 | 20241115 | 151900 | 791125942 | 1676 | 1682 | 1682 | 1676 | 726 |
| 238 | 20241115 | 151800 | 789905590 | 1682 | 1683 | 1683 | 1676 | 159 |
| 239 | 20241115 | 151700 | 789638050 | 1683 | 1682 | 1684 | 1682 | 306 |
| 240 | 20241115 | 151600 | 789123068 | 1682 | 1677 | 1682 | 1676 | 1022 |
| 241 | 20241115 | 151500 | 787405822 | 1680 | 1678 | 1680 | 1678 | 519 |
| 242 | 20241115 | 151400 | 786534818 | 1678 | 1682 | 1682 | 1678 | 4331 |
| 243 | 20241115 | 151300 | 779263264 | 1679 | 1679 | 1679 | 1679 | 2238 |
| 244 | 20241115 | 151200 | 775505662 | 1677 | 1677 | 1677 | 1677 | 0 |
| 245 | 20241115 | 151100 | 775505662 | 1677 | 1686 | 1686 | 1677 | 897 |
| 246 | 20241115 | 151000 | 773998693 | 1686 | 1677 | 1687 | 1677 | 2109 |
| 247 | 20241115 | 150900 | 770456423 | 1679 | 1685 | 1685 | 1679 | 53 |
| 248 | 20241115 | 150800 | 770367136 | 1678 | 1685 | 1685 | 1678 | 760 |
| 249 | 20241115 | 150700 | 769090246 | 1685 | 1678 | 1685 | 1678 | 287 |
| 250 | 20241115 | 150600 | 768608625 | 1679 | 1679 | 1679 | 1679 | 2000 |
| 251 | 20241115 | 150500 | 765250625 | 1678 | 1686 | 1686 | 1678 | 1008 |
| 252 | 20241115 | 150400 | 763553953 | 1685 | 1685 | 1685 | 1685 | 572 |
| 253 | 20241115 | 150300 | 762590133 | 1685 | 1687 | 1687 | 1685 | 53 |
| 254 | 20241115 | 150200 | 762500728 | 1687 | 1687 | 1687 | 1687 | 1620 |
| 255 | 20241115 | 150100 | 759767788 | 1687 | 1679 | 1687 | 1677 | 5836 |
| 256 | 20241115 | 150000 | 749943883 | 1686 | 1686 | 1686 | 1686 | 7 |
| 257 | 20241115 | 145900 | 749932081 | 1679 | 1679 | 1679 | 1679 | 2069 |
| 258 | 20241115 | 145800 | 746458230 | 1679 | 1679 | 1679 | 1677 | 4065 |
| 259 | 20241115 | 145700 | 739636948 | 1686 | 1685 | 1686 | 1685 | 746 |
| 260 | 20241115 | 145600 | 738379878 | 1687 | 1687 | 1687 | 1687 | 0 |
| 261 | 20241115 | 145500 | 738379878 | 1687 | 1687 | 1687 | 1687 | 0 |
| 262 | 20241115 | 145400 | 738379878 | 1687 | 1687 | 1687 | 1687 | 100 |
| 263 | 20241115 | 145300 | 738211178 | 1679 | 1680 | 1680 | 1679 | 376 |
| 264 | 20241115 | 145200 | 737579534 | 1690 | 1690 | 1690 | 1690 | 0 |
| 265 | 20241115 | 145100 | 737579534 | 1690 | 1690 | 1690 | 1690 | 867 |
| 266 | 20241115 | 145000 | 736114304 | 1673 | 1673 | 1673 | 1673 | 0 |
| 267 | 20241115 | 144900 | 736114304 | 1673 | 1673 | 1673 | 1673 | 0 |
| 268 | 20241115 | 144800 | 736114304 | 1673 | 1673 | 1673 | 1673 | 100 |
| 269 | 20241115 | 144700 | 735947004 | 1672 | 1680 | 1699 | 1672 | 5734 |
| 270 | 20241115 | 144600 | 726275254 | 1688 | 1688 | 1688 | 1688 | 0 |
| 271 | 20241115 | 144500 | 726275254 | 1688 | 1681 | 1688 | 1681 | 3474 |
| 272 | 20241115 | 144400 | 720431316 | 1681 | 1687 | 1688 | 1681 | 10165 |
| 273 | 20241115 | 144300 | 703322602 | 1688 | 1688 | 1688 | 1688 | 61 |
| 274 | 20241115 | 144200 | 703219634 | 1694 | 1694 | 1694 | 1694 | 0 |
| 275 | 20241115 | 144100 | 703219634 | 1694 | 1688 | 1694 | 1687 | 908 |
| 276 | 20241115 | 144000 | 701687686 | 1687 | 1687 | 1687 | 1687 | 0 |
| 277 | 20241115 | 143900 | 701687686 | 1687 | 1687 | 1687 | 1687 | 0 |
| 278 | 20241115 | 143800 | 701687686 | 1687 | 1687 | 1687 | 1687 | 0 |
| 279 | 20241115 | 143700 | 701687686 | 1687 | 1687 | 1687 | 1687 | 0 |
| 280 | 20241115 | 143600 | 701687686 | 1687 | 1687 | 1687 | 1687 | 2294 |
| 281 | 20241115 | 143500 | 697817708 | 1685 | 1685 | 1685 | 1685 | 0 |
| 282 | 20241115 | 143400 | 697817708 | 1685 | 1688 | 1688 | 1685 | 600 |
| 283 | 20241115 | 143300 | 696805548 | 1688 | 1688 | 1688 | 1688 | 0 |
| 284 | 20241115 | 143200 | 696805548 | 1688 | 1687 | 1688 | 1687 | 924 |
| 285 | 20241115 | 143100 | 695245837 | 1687 | 1689 | 1689 | 1687 | 117 |
| 286 | 20241115 | 143000 | 695048284 | 1701 | 1701 | 1701 | 1701 | 0 |
| 287 | 20241115 | 142900 | 695048284 | 1701 | 1701 | 1701 | 1701 | 21 |
| 288 | 20241115 | 142800 | 695012563 | 1701 | 1701 | 1701 | 1701 | 0 |
| 289 | 20241115 | 142700 | 695012563 | 1701 | 1695 | 1702 | 1686 | 1835 |
| 290 | 20241115 | 142600 | 691900518 | 1703 | 1703 | 1703 | 1703 | 3587 |
| 291 | 20241115 | 142500 | 685791857 | 1703 | 1703 | 1704 | 1703 | 1644 |
| 292 | 20241115 | 142400 | 682991375 | 1704 | 1704 | 1704 | 1704 | 200 |
| 293 | 20241115 | 142300 | 682650575 | 1704 | 1704 | 1704 | 1704 | 566 |
| 294 | 20241115 | 142200 | 681686111 | 1704 | 1704 | 1704 | 1704 | 0 |
| 295 | 20241115 | 142100 | 681686111 | 1704 | 1704 | 1704 | 1704 | 100 |
| 296 | 20241115 | 142000 | 681515711 | 1706 | 1706 | 1706 | 1706 | 1 |
| 297 | 20241115 | 141900 | 681514005 | 1706 | 1706 | 1706 | 1706 | 0 |
| 298 | 20241115 | 141800 | 681514005 | 1706 | 1695 | 1706 | 1695 | 20 |
| 299 | 20241115 | 141700 | 681479921 | 1694 | 1694 | 1694 | 1694 | 825 |
| 300 | 20241115 | 141600 | 680082371 | 1692 | 1694 | 1694 | 1692 | 751 |
| 301 | 20241115 | 141500 | 678810279 | 1694 | 1692 | 1694 | 1692 | 551 |
| 302 | 20241115 | 141400 | 677877985 | 1692 | 1692 | 1692 | 1692 | 0 |
| 303 | 20241115 | 141300 | 677877985 | 1692 | 1693 | 1693 | 1692 | 1714 |
| 304 | 20241115 | 141200 | 674977894 | 1693 | 1693 | 1693 | 1693 | 0 |
| 305 | 20241115 | 141100 | 674977894 | 1693 | 1692 | 1693 | 1692 | 3916 |
| 306 | 20241115 | 141000 | 668348593 | 1698 | 1698 | 1698 | 1698 | 101 |
| 307 | 20241115 | 140900 | 668177095 | 1698 | 1699 | 1699 | 1698 | 11 |
| 308 | 20241115 | 140800 | 668158412 | 1700 | 1700 | 1700 | 1700 | 1000 |
| 309 | 20241115 | 140700 | 666458412 | 1700 | 1700 | 1700 | 1699 | 1705 |
| 310 | 20241115 | 140600 | 663559913 | 1700 | 1708 | 1709 | 1700 | 375 |
| 311 | 20241115 | 140500 | 662919952 | 1708 | 1703 | 1708 | 1703 | 2986 |
| 312 | 20241115 | 140400 | 657827990 | 1702 | 1699 | 1702 | 1699 | 1569 |
| 313 | 20241115 | 140300 | 655161468 | 1700 | 1700 | 1701 | 1700 | 5815 |
| 314 | 20241115 | 140200 | 645275963 | 1700 | 1697 | 1700 | 1690 | 11102 |
| 315 | 20241115 | 140100 | 626413983 | 1697 | 1693 | 1697 | 1693 | 4643 |
| 316 | 20241115 | 140000 | 618545847 | 1691 | 1691 | 1692 | 1691 | 1273 |
| 317 | 20241115 | 135900 | 616393031 | 1691 | 1690 | 1692 | 1690 | 3686 |
| 318 | 20241115 | 135800 | 610160601 | 1690 | 1686 | 1690 | 1686 | 2628 |
| 319 | 20241115 | 135700 | 605728619 | 1687 | 1687 | 1687 | 1687 | 0 |
| 320 | 20241115 | 135600 | 605728619 | 1687 | 1687 | 1687 | 1687 | 0 |
| 321 | 20241115 | 135500 | 605728619 | 1687 | 1687 | 1687 | 1687 | 1700 |
| 322 | 20241115 | 135400 | 602860719 | 1685 | 1685 | 1685 | 1685 | 985 |
| 323 | 20241115 | 135300 | 601200994 | 1682 | 1682 | 1682 | 1682 | 0 |
| 324 | 20241115 | 135200 | 601200994 | 1682 | 1682 | 1682 | 1682 | 0 |
| 325 | 20241115 | 135100 | 601200994 | 1682 | 1682 | 1682 | 1682 | 63 |
| 326 | 20241115 | 135000 | 601095028 | 1682 | 1682 | 1682 | 1682 | 2227 |
| 327 | 20241115 | 134900 | 597349214 | 1677 | 1677 | 1677 | 1677 | 3 |
| 328 | 20241115 | 134800 | 597344183 | 1683 | 1683 | 1683 | 1683 | 0 |
| 329 | 20241115 | 134700 | 597344183 | 1683 | 1683 | 1683 | 1683 | 1401 |
| 330 | 20241115 | 134600 | 594986300 | 1683 | 1683 | 1683 | 1683 | 0 |
| 331 | 20241115 | 134500 | 594986300 | 1683 | 1682 | 1683 | 1682 | 1064 |
| 332 | 20241115 | 134400 | 593196184 | 1680 | 1680 | 1680 | 1680 | 0 |
| 333 | 20241115 | 134300 | 593196184 | 1680 | 1680 | 1680 | 1680 | 0 |
| 334 | 20241115 | 134200 | 593196184 | 1680 | 1680 | 1680 | 1680 | 0 |
| 335 | 20241115 | 134100 | 593196184 | 1680 | 1680 | 1680 | 1680 | 359 |
| 336 | 20241115 | 134000 | 592593064 | 1681 | 1681 | 1681 | 1681 | 1344 |
| 337 | 20241115 | 133900 | 590333800 | 1676 | 1676 | 1676 | 1676 | 2000 |
| 338 | 20241115 | 133800 | 586981800 | 1676 | 1676 | 1676 | 1676 | 0 |
| 339 | 20241115 | 133700 | 586981800 | 1676 | 1676 | 1676 | 1676 | 0 |
| 340 | 20241115 | 133600 | 586981800 | 1676 | 1676 | 1676 | 1676 | 0 |
| 341 | 20241115 | 133500 | 586981800 | 1676 | 1676 | 1676 | 1676 | 0 |
| 342 | 20241115 | 133400 | 586981800 | 1676 | 1676 | 1676 | 1675 | 1917 |
| 343 | 20241115 | 133300 | 583769040 | 1676 | 1677 | 1677 | 1676 | 1186 |
| 344 | 20241115 | 133200 | 581781299 | 1677 | 1677 | 1677 | 1677 | 0 |
| 345 | 20241115 | 133100 | 581781299 | 1677 | 1677 | 1677 | 1677 | 0 |
| 346 | 20241115 | 133000 | 581781299 | 1677 | 1676 | 1677 | 1676 | 426 |
| 347 | 20241115 | 132900 | 581067298 | 1676 | 1676 | 1676 | 1676 | 0 |
| 348 | 20241115 | 132800 | 581067298 | 1676 | 1675 | 1676 | 1675 | 791 |
| 349 | 20241115 | 132700 | 579742359 | 1676 | 1676 | 1676 | 1676 | 21 |
| 350 | 20241115 | 132600 | 579707163 | 1675 | 1675 | 1675 | 1675 | 176 |
| 351 | 20241115 | 132500 | 579412363 | 1676 | 1676 | 1676 | 1676 | 127 |
| 352 | 20241115 | 132400 | 579199511 | 1676 | 1676 | 1676 | 1676 | 0 |
| 353 | 20241115 | 132300 | 579199511 | 1676 | 1676 | 1676 | 1676 | 0 |
| 354 | 20241115 | 132200 | 579199511 | 1676 | 1677 | 1677 | 1676 | 128 |
| 355 | 20241115 | 132100 | 578984897 | 1677 | 1677 | 1677 | 1677 | 0 |
| 356 | 20241115 | 132000 | 578984897 | 1677 | 1677 | 1677 | 1677 | 0 |
| 357 | 20241115 | 131900 | 578984897 | 1677 | 1677 | 1677 | 1677 | 0 |
| 358 | 20241115 | 131800 | 578984897 | 1677 | 1677 | 1677 | 1677 | 623 |
| 359 | 20241115 | 131700 | 577940126 | 1685 | 1685 | 1685 | 1685 | 0 |
| 360 | 20241115 | 131600 | 577940126 | 1685 | 1685 | 1685 | 1685 | 42 |
| 361 | 20241115 | 131500 | 577869356 | 1685 | 1685 | 1685 | 1685 | 1 |
| 362 | 20241115 | 131400 | 577867671 | 1678 | 1685 | 1685 | 1678 | 504 |
| 363 | 20241115 | 131300 | 577021931 | 1685 | 1685 | 1685 | 1685 | 0 |
| 364 | 20241115 | 131200 | 577021931 | 1685 | 1685 | 1685 | 1685 | 2 |
| 365 | 20241115 | 131100 | 577018561 | 1680 | 1680 | 1680 | 1680 | 389 |
| 366 | 20241115 | 131000 | 576365041 | 1680 | 1680 | 1680 | 1680 | 528 |
| 367 | 20241115 | 130900 | 575478001 | 1680 | 1683 | 1683 | 1680 | 2000 |
| 368 | 20241115 | 130800 | 572114065 | 1683 | 1684 | 1684 | 1683 | 1100 |
| 369 | 20241115 | 130700 | 570261859 | 1685 | 1685 | 1685 | 1685 | 0 |
| 370 | 20241115 | 130600 | 570261859 | 1685 | 1685 | 1686 | 1684 | 790 |
| 371 | 20241115 | 130500 | 568930222 | 1686 | 1686 | 1686 | 1686 | 0 |
| 372 | 20241115 | 130400 | 568930222 | 1686 | 1686 | 1686 | 1686 | 891 |
| 373 | 20241115 | 130300 | 567427996 | 1684 | 1686 | 1686 | 1684 | 331 |
| 374 | 20241115 | 130200 | 566870233 | 1688 | 1688 | 1688 | 1688 | 0 |
| 375 | 20241115 | 130100 | 566870233 | 1688 | 1688 | 1688 | 1688 | 0 |
| 376 | 20241115 | 130000 | 566870233 | 1688 | 1689 | 1689 | 1688 | 41 |
| 377 | 20241115 | 125900 | 566801024 | 1689 | 1689 | 1689 | 1689 | 10 |
| 378 | 20241115 | 125800 | 566784134 | 1689 | 1689 | 1689 | 1689 | 5 |
| 379 | 20241115 | 125700 | 566775689 | 1689 | 1689 | 1689 | 1689 | 211 |
| 380 | 20241115 | 125600 | 566419310 | 1689 | 1689 | 1689 | 1689 | 803 |
| 381 | 20241115 | 125500 | 565063043 | 1689 | 1685 | 1689 | 1685 | 318 |
| 382 | 20241115 | 125400 | 564526013 | 1689 | 1689 | 1689 | 1689 | 3 |
| 383 | 20241115 | 125300 | 564520946 | 1689 | 1689 | 1689 | 1689 | 525 |
| 384 | 20241115 | 125200 | 563634221 | 1689 | 1686 | 1689 | 1686 | 2365 |
| 385 | 20241115 | 125100 | 559645733 | 1686 | 1685 | 1686 | 1685 | 914 |
| 386 | 20241115 | 125000 | 558105595 | 1685 | 1685 | 1685 | 1685 | 26 |
| 387 | 20241115 | 124900 | 558061785 | 1685 | 1685 | 1687 | 1685 | 2259 |
| 388 | 20241115 | 124800 | 554254926 | 1687 | 1685 | 1687 | 1685 | 722 |
| 389 | 20241115 | 124700 | 553038316 | 1685 | 1685 | 1685 | 1685 | 1 |
| 390 | 20241115 | 124600 | 553036631 | 1688 | 1686 | 1688 | 1686 | 649 |
| 391 | 20241115 | 124500 | 551942317 | 1686 | 1687 | 1687 | 1686 | 2420 |
| 392 | 20241115 | 124400 | 547861686 | 1690 | 1690 | 1690 | 1690 | 86 |
| 393 | 20241115 | 124300 | 547716346 | 1688 | 1688 | 1688 | 1688 | 0 |
| 394 | 20241115 | 124200 | 547716346 | 1688 | 1688 | 1688 | 1688 | 1 |
| 395 | 20241115 | 124100 | 547714658 | 1689 | 1691 | 1691 | 1689 | 32 |
| 396 | 20241115 | 124000 | 547660549 | 1691 | 1691 | 1691 | 1691 | 1 |
| 397 | 20241115 | 123900 | 547658858 | 1680 | 1681 | 1681 | 1680 | 471 |
| 398 | 20241115 | 123800 | 546867497 | 1694 | 1694 | 1694 | 1694 | 180 |
| 399 | 20241115 | 123700 | 546562577 | 1694 | 1694 | 1694 | 1694 | 331 |
| 400 | 20241115 | 123600 | 546001863 | 1694 | 1690 | 1694 | 1690 | 3379 |
| 401 | 20241115 | 123500 | 540282041 | 1690 | 1688 | 1690 | 1681 | 13888 |
| 402 | 20241115 | 123400 | 516904052 | 1688 | 1688 | 1688 | 1688 | 0 |
| 403 | 20241115 | 123300 | 516904052 | 1688 | 1688 | 1688 | 1688 | 0 |
| 404 | 20241115 | 123200 | 516904052 | 1688 | 1688 | 1688 | 1688 | 10 |
| 405 | 20241115 | 123100 | 516887172 | 1688 | 1688 | 1688 | 1688 | 1389 |
| 406 | 20241115 | 123000 | 514542540 | 1688 | 1688 | 1688 | 1688 | 988 |
| 407 | 20241115 | 122900 | 512874796 | 1688 | 1688 | 1688 | 1688 | 640 |
| 408 | 20241115 | 122800 | 511794476 | 1680 | 1680 | 1680 | 1680 | 0 |
| 409 | 20241115 | 122700 | 511794476 | 1680 | 1680 | 1680 | 1680 | 600 |
| 410 | 20241115 | 122600 | 510786476 | 1688 | 1688 | 1688 | 1688 | 1 |
| 411 | 20241115 | 122500 | 510784788 | 1686 | 1686 | 1686 | 1686 | 127 |
| 412 | 20241115 | 122400 | 510570666 | 1687 | 1690 | 1690 | 1687 | 1772 |
| 413 | 20241115 | 122300 | 507577289 | 1691 | 1688 | 1691 | 1688 | 5699 |
| 414 | 20241115 | 122200 | 497952259 | 1688 | 1686 | 1688 | 1686 | 3820 |
| 415 | 20241115 | 122100 | 491506119 | 1686 | 1684 | 1686 | 1684 | 4030 |
| 416 | 20241115 | 122000 | 484717398 | 1684 | 1677 | 1684 | 1677 | 1138 |
| 417 | 20241115 | 121900 | 482808930 | 1676 | 1686 | 1686 | 1676 | 430 |
| 418 | 20241115 | 121800 | 482087200 | 1686 | 1685 | 1686 | 1683 | 2929 |
| 419 | 20241115 | 121700 | 477154184 | 1685 | 1683 | 1685 | 1683 | 1684 |
| 420 | 20241115 | 121600 | 474319807 | 1683 | 1681 | 1683 | 1673 | 3435 |
| 421 | 20241115 | 121500 | 468542509 | 1673 | 1673 | 1681 | 1673 | 120 |
| 422 | 20241115 | 121400 | 468340805 | 1682 | 1682 | 1682 | 1682 | 39 |
| 423 | 20241115 | 121300 | 468275207 | 1681 | 1681 | 1681 | 1681 | 6 |
| 424 | 20241115 | 121200 | 468265121 | 1680 | 1680 | 1680 | 1680 | 2121 |
| 425 | 20241115 | 121100 | 464701841 | 1680 | 1680 | 1680 | 1671 | 236 |
| 426 | 20241115 | 121000 | 464305370 | 1682 | 1681 | 1682 | 1681 | 122 |
| 427 | 20241115 | 120900 | 464100266 | 1680 | 1680 | 1680 | 1680 | 212 |
| 428 | 20241115 | 120800 | 463744106 | 1680 | 1680 | 1680 | 1680 | 1 |
| 429 | 20241115 | 120700 | 463742426 | 1680 | 1680 | 1680 | 1680 | 90 |
| 430 | 20241115 | 120600 | 463591226 | 1678 | 1678 | 1678 | 1678 | 550 |
| 431 | 20241115 | 120500 | 462668326 | 1670 | 1670 | 1670 | 1670 | 252 |
| 432 | 20241115 | 120400 | 462247486 | 1680 | 1677 | 1680 | 1677 | 3063 |
| 433 | 20241115 | 120300 | 457109956 | 1677 | 1672 | 1677 | 1672 | 2000 |
| 434 | 20241115 | 120200 | 453759492 | 1670 | 1670 | 1670 | 1670 | 65 |
| 435 | 20241115 | 120100 | 453650942 | 1670 | 1670 | 1670 | 1670 | 48 |
| 436 | 20241115 | 120000 | 453570782 | 1670 | 1670 | 1670 | 1670 | 0 |
| 437 | 20241115 | 115900 | 453570782 | 1670 | 1670 | 1670 | 1669 | 4992 |
| 438 | 20241115 | 115800 | 445234147 | 1674 | 1674 | 1674 | 1674 | 0 |
| 439 | 20241115 | 115700 | 445234147 | 1674 | 1674 | 1674 | 1674 | 0 |
| 440 | 20241115 | 115600 | 445234147 | 1674 | 1674 | 1674 | 1674 | 0 |
| 441 | 20241115 | 115500 | 445234147 | 1674 | 1674 | 1674 | 1674 | 0 |
| 442 | 20241115 | 115400 | 445234147 | 1674 | 1674 | 1674 | 1674 | 0 |
| 443 | 20241115 | 115300 | 445234147 | 1674 | 1674 | 1674 | 1674 | 0 |
| 444 | 20241115 | 115200 | 445234147 | 1674 | 1668 | 1674 | 1664 | 4848 |
| 445 | 20241115 | 115100 | 437165456 | 1675 | 1675 | 1675 | 1675 | 1 |
| 446 | 20241115 | 115000 | 437163781 | 1675 | 1675 | 1675 | 1675 | 0 |
| 447 | 20241115 | 114900 | 437163781 | 1675 | 1675 | 1675 | 1675 | 4 |
| 448 | 20241115 | 114800 | 437157081 | 1675 | 1667 | 1675 | 1667 | 2122 |
| 449 | 20241115 | 114700 | 433605006 | 1667 | 1667 | 1667 | 1667 | 0 |
| 450 | 20241115 | 114600 | 433605006 | 1667 | 1667 | 1667 | 1667 | 121 |
| 451 | 20241115 | 114500 | 433403299 | 1668 | 1668 | 1668 | 1668 | 0 |
| 452 | 20241115 | 114400 | 433403299 | 1668 | 1665 | 1668 | 1665 | 3554 |
| 453 | 20241115 | 114300 | 427484047 | 1665 | 1664 | 1665 | 1664 | 1213 |
| 454 | 20241115 | 114200 | 425465407 | 1665 | 1664 | 1666 | 1664 | 4572 |
| 455 | 20241115 | 114100 | 417856116 | 1666 | 1666 | 1666 | 1664 | 1097 |
| 456 | 20241115 | 114000 | 416029712 | 1667 | 1667 | 1667 | 1667 | 0 |
| 457 | 20241115 | 113900 | 416029712 | 1667 | 1667 | 1667 | 1667 | 0 |
| 458 | 20241115 | 113800 | 416029712 | 1667 | 1667 | 1667 | 1667 | 0 |
| 459 | 20241115 | 113700 | 416029712 | 1667 | 1667 | 1667 | 1667 | 0 |
| 460 | 20241115 | 113600 | 416029712 | 1667 | 1667 | 1667 | 1667 | 0 |
| 461 | 20241115 | 113500 | 416029712 | 1667 | 1668 | 1668 | 1667 | 1602 |
| 462 | 20241115 | 113400 | 413359173 | 1668 | 1668 | 1668 | 1667 | 1195 |
| 463 | 20241115 | 113300 | 411366624 | 1668 | 1668 | 1668 | 1668 | 87 |
| 464 | 20241115 | 113200 | 411221508 | 1668 | 1668 | 1668 | 1668 | 608 |
| 465 | 20241115 | 113100 | 410207364 | 1668 | 1668 | 1668 | 1668 | 0 |
| 466 | 20241115 | 113000 | 410207364 | 1668 | 1669 | 1669 | 1668 | 7 |
| 467 | 20241115 | 112900 | 410195687 | 1670 | 1670 | 1670 | 1670 | 1 |
| 468 | 20241115 | 112800 | 410194017 | 1667 | 1667 | 1667 | 1667 | 0 |
| 469 | 20241115 | 112700 | 410194017 | 1667 | 1669 | 1669 | 1667 | 2948 |
| 470 | 20241115 | 112600 | 405278492 | 1673 | 1673 | 1673 | 1673 | 1 |
| 471 | 20241115 | 112500 | 405276819 | 1668 | 1668 | 1668 | 1668 | 0 |
| 472 | 20241115 | 112400 | 405276819 | 1668 | 1668 | 1668 | 1668 | 0 |
| 473 | 20241115 | 112300 | 405276819 | 1668 | 1668 | 1668 | 1668 | 0 |
| 474 | 20241115 | 112200 | 405276819 | 1668 | 1668 | 1668 | 1668 | 0 |
| 475 | 20241115 | 112100 | 405276819 | 1668 | 1675 | 1675 | 1668 | 302 |
| 476 | 20241115 | 112000 | 404773069 | 1668 | 1668 | 1668 | 1668 | 0 |
| 477 | 20241115 | 111900 | 404773069 | 1668 | 1668 | 1668 | 1668 | 1 |
| 478 | 20241115 | 111800 | 404771401 | 1676 | 1676 | 1676 | 1676 | 0 |
| 479 | 20241115 | 111700 | 404771401 | 1676 | 1676 | 1676 | 1676 | 0 |
| 480 | 20241115 | 111600 | 404771401 | 1676 | 1676 | 1676 | 1676 | 100 |
| 481 | 20241115 | 111500 | 404603801 | 1677 | 1678 | 1678 | 1677 | 7 |
| 482 | 20241115 | 111400 | 404592061 | 1678 | 1669 | 1678 | 1664 | 3956 |
| 483 | 20241115 | 111300 | 397968510 | 1675 | 1676 | 1676 | 1675 | 799 |
| 484 | 20241115 | 111200 | 396629392 | 1676 | 1669 | 1676 | 1669 | 1007 |
| 485 | 20241115 | 111100 | 394948660 | 1669 | 1671 | 1671 | 1668 | 3885 |
| 486 | 20241115 | 111000 | 388464515 | 1668 | 1668 | 1668 | 1668 | 1 |
| 487 | 20241115 | 110900 | 388462847 | 1679 | 1679 | 1679 | 1679 | 0 |
| 488 | 20241115 | 110800 | 388462847 | 1679 | 1677 | 1680 | 1677 | 3010 |
| 489 | 20241115 | 110700 | 383409971 | 1667 | 1667 | 1679 | 1667 | 7000 |
| 490 | 20241115 | 110600 | 371705275 | 1669 | 1669 | 1669 | 1669 | 4 |
| 491 | 20241115 | 110500 | 371698599 | 1670 | 1669 | 1670 | 1669 | 2786 |
| 492 | 20241115 | 110400 | 367047596 | 1669 | 1667 | 1669 | 1667 | 2994 |
| 493 | 20241115 | 110300 | 362054766 | 1667 | 1667 | 1667 | 1667 | 460 |
| 494 | 20241115 | 110200 | 361287946 | 1662 | 1662 | 1662 | 1662 | 10 |
| 495 | 20241115 | 110100 | 361271326 | 1662 | 1662 | 1662 | 1662 | 2408 |
| 496 | 20241115 | 110000 | 357269230 | 1662 | 1662 | 1662 | 1662 | 0 |
| 497 | 20241115 | 105900 | 357269230 | 1662 | 1662 | 1662 | 1662 | 800 |
| 498 | 20241115 | 105800 | 355939630 | 1668 | 1668 | 1668 | 1668 | 0 |
| 499 | 20241115 | 105700 | 355939630 | 1668 | 1668 | 1668 | 1668 | 127 |
| 500 | 20241115 | 105600 | 355727794 | 1668 | 1668 | 1668 | 1668 | 599 |
| 501 | 20241115 | 105500 | 354728662 | 1668 | 1668 | 1668 | 1668 | 1 |
| 502 | 20241115 | 105400 | 354726994 | 1668 | 1668 | 1668 | 1668 | 0 |
| 503 | 20241115 | 105300 | 354726994 | 1668 | 1668 | 1668 | 1668 | 0 |
| 504 | 20241115 | 105200 | 354726994 | 1668 | 1668 | 1668 | 1668 | 3364 |
| 505 | 20241115 | 105100 | 349115842 | 1668 | 1668 | 1668 | 1668 | 0 |
| 506 | 20241115 | 105000 | 349115842 | 1668 | 1668 | 1668 | 1668 | 0 |
| 507 | 20241115 | 104900 | 349115842 | 1668 | 1668 | 1668 | 1668 | 170 |
| 508 | 20241115 | 104800 | 348832282 | 1669 | 1669 | 1669 | 1669 | 0 |
| 509 | 20241115 | 104700 | 348832282 | 1669 | 1669 | 1669 | 1669 | 30 |
| 510 | 20241115 | 104600 | 348782212 | 1669 | 1669 | 1669 | 1669 | 0 |
| 511 | 20241115 | 104500 | 348782212 | 1669 | 1669 | 1669 | 1669 | 0 |
| 512 | 20241115 | 104400 | 348782212 | 1669 | 1669 | 1669 | 1669 | 100 |
| 513 | 20241115 | 104300 | 348615312 | 1670 | 1670 | 1670 | 1670 | 0 |
| 514 | 20241115 | 104200 | 348615312 | 1670 | 1670 | 1670 | 1670 | 0 |
| 515 | 20241115 | 104100 | 348615312 | 1670 | 1670 | 1670 | 1670 | 18 |
| 516 | 20241115 | 104000 | 348585252 | 1670 | 1670 | 1670 | 1670 | 1 |
| 517 | 20241115 | 103900 | 348583582 | 1670 | 1670 | 1670 | 1670 | 0 |
| 518 | 20241115 | 103800 | 348583582 | 1670 | 1670 | 1670 | 1670 | 15 |
| 519 | 20241115 | 103700 | 348558532 | 1670 | 1670 | 1670 | 1670 | 1010 |
| 520 | 20241115 | 103600 | 346871832 | 1663 | 1659 | 1663 | 1659 | 16450 |
| 521 | 20241115 | 103500 | 319528304 | 1660 | 1660 | 1660 | 1660 | 379 |
| 522 | 20241115 | 103400 | 318899164 | 1662 | 1665 | 1665 | 1662 | 580 |
| 523 | 20241115 | 103300 | 317934321 | 1665 | 1665 | 1665 | 1665 | 0 |
| 524 | 20241115 | 103200 | 317934321 | 1665 | 1665 | 1665 | 1665 | 0 |
| 525 | 20241115 | 103100 | 317934321 | 1665 | 1670 | 1671 | 1665 | 1297 |
| 526 | 20241115 | 103000 | 315770832 | 1671 | 1671 | 1671 | 1671 | 417 |
| 527 | 20241115 | 102900 | 315074025 | 1672 | 1672 | 1672 | 1672 | 101 |
| 528 | 20241115 | 102800 | 314905153 | 1672 | 1672 | 1672 | 1672 | 210 |
| 529 | 20241115 | 102700 | 314554033 | 1671 | 1673 | 1673 | 1671 | 579 |
| 530 | 20241115 | 102600 | 313585966 | 1673 | 1674 | 1674 | 1673 | 227 |
| 531 | 20241115 | 102500 | 313206194 | 1675 | 1675 | 1675 | 1675 | 1189 |
| 532 | 20241115 | 102400 | 311214619 | 1677 | 1676 | 1677 | 1676 | 2303 |
| 533 | 20241115 | 102300 | 307352748 | 1670 | 1675 | 1678 | 1668 | 6393 |
| 534 | 20241115 | 102200 | 296654495 | 1672 | 1672 | 1672 | 1672 | 661 |
| 535 | 20241115 | 102100 | 295549303 | 1672 | 1672 | 1672 | 1672 | 50 |
| 536 | 20241115 | 102000 | 295465703 | 1672 | 1673 | 1675 | 1672 | 3002 |
| 537 | 20241115 | 101900 | 290438897 | 1673 | 1671 | 1673 | 1671 | 6010 |
| 538 | 20241115 | 101800 | 280391021 | 1672 | 1672 | 1672 | 1672 | 0 |
| 539 | 20241115 | 101700 | 280391021 | 1672 | 1670 | 1672 | 1670 | 3 |
| 540 | 20241115 | 101600 | 280386008 | 1672 | 1660 | 1672 | 1659 | 1087 |
| 541 | 20241115 | 101500 | 278580742 | 1659 | 1666 | 1667 | 1659 | 5328 |
| 542 | 20241115 | 101400 | 269721400 | 1667 | 1672 | 1672 | 1667 | 32 |
| 543 | 20241115 | 101300 | 269667968 | 1669 | 1669 | 1669 | 1669 | 0 |
| 544 | 20241115 | 101200 | 269667968 | 1669 | 1672 | 1672 | 1669 | 150 |
| 545 | 20241115 | 101100 | 269417368 | 1673 | 1673 | 1673 | 1673 | 0 |
| 546 | 20241115 | 101000 | 269417368 | 1673 | 1670 | 1673 | 1667 | 3005 |
| 547 | 20241115 | 100900 | 264406918 | 1670 | 1677 | 1677 | 1670 | 2888 |
| 548 | 20241115 | 100800 | 259580011 | 1675 | 1678 | 1678 | 1675 | 1517 |
| 549 | 20241115 | 100700 | 257037165 | 1680 | 1663 | 1680 | 1663 | 35119 |
| 550 | 20241115 | 100600 | 198343955 | 1660 | 1660 | 1660 | 1660 | 20 |
| 551 | 20241115 | 100500 | 198310755 | 1665 | 1660 | 1666 | 1660 | 4714 |
| 552 | 20241115 | 100400 | 190469783 | 1660 | 1660 | 1660 | 1660 | 218 |
| 553 | 20241115 | 100300 | 190107903 | 1660 | 1660 | 1660 | 1660 | 0 |
| 554 | 20241115 | 100200 | 190107903 | 1660 | 1660 | 1660 | 1660 | 800 |
| 555 | 20241115 | 100100 | 188779903 | 1657 | 1657 | 1657 | 1657 | 106 |
| 556 | 20241115 | 100000 | 188604261 | 1656 | 1664 | 1664 | 1656 | 695 |
| 557 | 20241115 | 095900 | 187448533 | 1665 | 1663 | 1665 | 1663 | 12073 |
| 558 | 20241115 | 095800 | 167353711 | 1661 | 1661 | 1661 | 1661 | 2242 |
| 559 | 20241115 | 095700 | 163629749 | 1652 | 1661 | 1661 | 1652 | 20 |
| 560 | 20241115 | 095600 | 163596619 | 1661 | 1660 | 1661 | 1660 | 4100 |
| 561 | 20241115 | 095500 | 156787943 | 1659 | 1660 | 1660 | 1652 | 1072 |
| 562 | 20241115 | 095400 | 155011474 | 1660 | 1660 | 1660 | 1660 | 104 |
| 563 | 20241115 | 095300 | 154838834 | 1660 | 1661 | 1661 | 1660 | 664 |
| 564 | 20241115 | 095200 | 153736030 | 1661 | 1660 | 1661 | 1660 | 2000 |
| 565 | 20241115 | 095100 | 150414038 | 1660 | 1658 | 1660 | 1658 | 528 |
| 566 | 20241115 | 095000 | 149538012 | 1657 | 1652 | 1657 | 1652 | 7285 |
| 567 | 20241115 | 094900 | 137473712 | 1651 | 1651 | 1651 | 1651 | 115 |
| 568 | 20241115 | 094800 | 137283847 | 1651 | 1649 | 1651 | 1649 | 2255 |
| 569 | 20241115 | 094700 | 133562878 | 1647 | 1646 | 1647 | 1646 | 1719 |
| 570 | 20241115 | 094600 | 130733103 | 1646 | 1646 | 1646 | 1646 | 5 |
| 571 | 20241115 | 094500 | 130724873 | 1646 | 1646 | 1646 | 1646 | 10 |
| 572 | 20241115 | 094400 | 130708413 | 1646 | 1646 | 1646 | 1646 | 1770 |
| 573 | 20241115 | 094300 | 127794993 | 1643 | 1642 | 1643 | 1635 | 6306 |
| 574 | 20241115 | 094200 | 117464376 | 1642 | 1643 | 1643 | 1633 | 753 |
| 575 | 20241115 | 094100 | 116230039 | 1643 | 1644 | 1644 | 1642 | 4290 |
| 576 | 20241115 | 094000 | 109178911 | 1643 | 1637 | 1643 | 1637 | 79 |
| 577 | 20241115 | 093900 | 109049576 | 1637 | 1637 | 1637 | 1637 | 500 |
| 578 | 20241115 | 093800 | 108231076 | 1635 | 1635 | 1635 | 1635 | 3000 |
| 579 | 20241115 | 093700 | 103326076 | 1636 | 1644 | 1644 | 1636 | 15 |
| 580 | 20241115 | 093600 | 103301512 | 1644 | 1635 | 1644 | 1635 | 193 |
| 581 | 20241115 | 093500 | 102985498 | 1642 | 1642 | 1642 | 1642 | 503 |
| 582 | 20241115 | 093400 | 102159572 | 1631 | 1641 | 1641 | 1631 | 5798 |
| 583 | 20241115 | 093300 | 92645554 | 1641 | 1640 | 1641 | 1640 | 3452 |
| 584 | 20241115 | 093200 | 86982124 | 1630 | 1630 | 1630 | 1630 | 0 |
| 585 | 20241115 | 093100 | 86982124 | 1630 | 1630 | 1630 | 1630 | 1 |
| 586 | 20241115 | 093000 | 86980494 | 1630 | 1632 | 1632 | 1630 | 50 |
| 587 | 20241115 | 092900 | 86898963 | 1631 | 1631 | 1631 | 1631 | 0 |
| 588 | 20241115 | 092800 | 86898963 | 1631 | 1631 | 1631 | 1631 | 150 |
| 589 | 20241115 | 092700 | 86654313 | 1631 | 1645 | 1645 | 1631 | 858 |
| 590 | 20241115 | 092600 | 85254428 | 1645 | 1639 | 1645 | 1639 | 5992 |
| 591 | 20241115 | 092500 | 75412522 | 1640 | 1640 | 1640 | 1640 | 0 |
| 592 | 20241115 | 092400 | 75412522 | 1640 | 1640 | 1640 | 1640 | 1 |
| 593 | 20241115 | 092300 | 75410882 | 1640 | 1641 | 1641 | 1640 | 102 |
| 594 | 20241115 | 092200 | 75243600 | 1629 | 1629 | 1629 | 1629 | 0 |
| 595 | 20241115 | 092100 | 75243600 | 1629 | 1637 | 1642 | 1629 | 7567 |
| 596 | 20241115 | 092000 | 62844037 | 1630 | 1628 | 1630 | 1628 | 689 |
| 597 | 20241115 | 091900 | 61722249 | 1614 | 1614 | 1614 | 1614 | 416 |
| 598 | 20241115 | 091800 | 61050825 | 1613 | 1623 | 1625 | 1613 | 2901 |
| 599 | 20241115 | 091700 | 56338551 | 1624 | 1618 | 1624 | 1618 | 1788 |
| 600 | 20241115 | 091600 | 53442479 | 1618 | 1617 | 1618 | 1610 | 5332 |
| 601 | 20241115 | 091500 | 44837294 | 1617 | 1617 | 1617 | 1617 | 240 |
| 602 | 20241115 | 091400 | 44449214 | 1617 | 1617 | 1617 | 1617 | 817 |
| 603 | 20241115 | 091300 | 43128125 | 1611 | 1611 | 1611 | 1611 | 1052 |
| 604 | 20241115 | 091200 | 41433353 | 1611 | 1611 | 1611 | 1610 | 2527 |
| 605 | 20241115 | 091100 | 37362777 | 1610 | 1611 | 1611 | 1610 | 110 |
| 606 | 20241115 | 091000 | 37185577 | 1611 | 1611 | 1612 | 1611 | 2578 |
| 607 | 20241115 | 090900 | 33031596 | 1612 | 1612 | 1617 | 1612 | 1206 |
| 608 | 20241115 | 090800 | 31087505 | 1612 | 1616 | 1616 | 1612 | 2009 |
| 609 | 20241115 | 090700 | 27842429 | 1616 | 1616 | 1625 | 1615 | 4489 |
| 610 | 20241115 | 090600 | 20571393 | 1625 | 1625 | 1625 | 1625 | 3118 |
| 611 | 20241115 | 090500 | 15504643 | 1625 | 1629 | 1629 | 1615 | 3430 |
| 612 | 20241115 | 090400 | 9960741 | 1632 | 1642 | 1642 | 1632 | 1225 |
| 613 | 20241115 | 090300 | 7960937 | 1642 | 1634 | 1642 | 1634 | 2550 |
| 614 | 20241115 | 090200 | 3794157 | 1643 | 1643 | 1643 | 1643 | 1 |
| 615 | 20241115 | 090100 | 3792514 | 1634 | 1634 | 1634 | 1634 | 0 |
| 616 | 20241115 | 090000 | 3792514 | 1634 | 1634 | 1634 | 1634 | 2309 |