31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 184300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 5777 |
| 3 | 20240118 | 184200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 4 | 20240118 | 184100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 5 | 20240118 | 184000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 6 | 20240118 | 183900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 7 | 20240118 | 183800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 8 | 20240118 | 183700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 9 | 20240118 | 183600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 10 | 20240118 | 183500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 11 | 20240118 | 183400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 12 | 20240118 | 183300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 13 | 20240118 | 183200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 14 | 20240118 | 183100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 15 | 20240118 | 183000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 16 | 20240118 | 182900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 17 | 20240118 | 182800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 18 | 20240118 | 182700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 19 | 20240118 | 182600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 20 | 20240118 | 182500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 21 | 20240118 | 182400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 22 | 20240118 | 182300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 23 | 20240118 | 182200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 24 | 20240118 | 182100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 25 | 20240118 | 182000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 26 | 20240118 | 181900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 27 | 20240118 | 181800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 28 | 20240118 | 181700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 29 | 20240118 | 181600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 30 | 20240118 | 181500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 31 | 20240118 | 181400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 32 | 20240118 | 181300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 5777 |
| 33 | 20240118 | 181200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 34 | 20240118 | 181100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 35 | 20240118 | 181000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 36 | 20240118 | 180900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 37 | 20240118 | 180800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 38 | 20240118 | 180700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 39 | 20240118 | 180600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 40 | 20240118 | 180500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 41 | 20240118 | 180400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 42 | 20240118 | 180300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 43 | 20240118 | 180200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 44 | 20240118 | 180100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 45 | 20240118 | 180000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 46 | 20240118 | 175900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 47 | 20240118 | 175800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 48 | 20240118 | 175700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 49 | 20240118 | 175600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 50 | 20240118 | 175500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 51 | 20240118 | 175400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 52 | 20240118 | 175300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 53 | 20240118 | 175200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 54 | 20240118 | 175100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 55 | 20240118 | 175000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 56 | 20240118 | 174900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 57 | 20240118 | 174800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 58 | 20240118 | 174700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 59 | 20240118 | 174600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 60 | 20240118 | 174500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 61 | 20240118 | 174400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 62 | 20240118 | 174300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 5777 |
| 63 | 20240118 | 174200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 64 | 20240118 | 174100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 65 | 20240118 | 174000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 66 | 20240118 | 173900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 67 | 20240118 | 173800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 68 | 20240118 | 173700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 69 | 20240118 | 173600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 70 | 20240118 | 173500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 71 | 20240118 | 173400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 72 | 20240118 | 173300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 73 | 20240118 | 173200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 74 | 20240118 | 173100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 75 | 20240118 | 173000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 76 | 20240118 | 172900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 77 | 20240118 | 172800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 78 | 20240118 | 172700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 79 | 20240118 | 172600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 80 | 20240118 | 172500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 81 | 20240118 | 172400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 82 | 20240118 | 172300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 83 | 20240118 | 172200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 84 | 20240118 | 172100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 85 | 20240118 | 172000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 86 | 20240118 | 171900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 87 | 20240118 | 171800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 88 | 20240118 | 171700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 89 | 20240118 | 171600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 90 | 20240118 | 171500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 91 | 20240118 | 171400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 92 | 20240118 | 171300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 5777 |
| 93 | 20240118 | 171200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 94 | 20240118 | 171100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 95 | 20240118 | 171000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 96 | 20240118 | 170900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 97 | 20240118 | 170800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 98 | 20240118 | 170700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 99 | 20240118 | 170600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 100 | 20240118 | 170500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 101 | 20240118 | 170400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 102 | 20240118 | 170300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 103 | 20240118 | 170200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 104 | 20240118 | 170100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 105 | 20240118 | 170000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 106 | 20240118 | 165900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 107 | 20240118 | 165800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 108 | 20240118 | 165700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 109 | 20240118 | 165600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 110 | 20240118 | 165500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 111 | 20240118 | 165400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 112 | 20240118 | 165300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 113 | 20240118 | 165200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 114 | 20240118 | 165100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 115 | 20240118 | 165000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 116 | 20240118 | 164900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 117 | 20240118 | 164800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 118 | 20240118 | 164700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 119 | 20240118 | 164600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 120 | 20240118 | 164500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 121 | 20240118 | 164400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 122 | 20240118 | 164300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 5777 |
| 123 | 20240118 | 164200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 124 | 20240118 | 164100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 125 | 20240118 | 164000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 126 | 20240118 | 163900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 127 | 20240118 | 163800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 128 | 20240118 | 163700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 129 | 20240118 | 163600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 130 | 20240118 | 163500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 131 | 20240118 | 163400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 132 | 20240118 | 163300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 133 | 20240118 | 163200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 134 | 20240118 | 163100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 135 | 20240118 | 163000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 136 | 20240118 | 162900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 137 | 20240118 | 162800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 138 | 20240118 | 162700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 139 | 20240118 | 162600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 140 | 20240118 | 162500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 141 | 20240118 | 162400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 142 | 20240118 | 162300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 143 | 20240118 | 162200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 144 | 20240118 | 162100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 145 | 20240118 | 162000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 146 | 20240118 | 161900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 147 | 20240118 | 161800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 148 | 20240118 | 161700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 149 | 20240118 | 161600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 150 | 20240118 | 161500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 151 | 20240118 | 161400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 152 | 20240118 | 161300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 5777 |
| 153 | 20240118 | 161200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 154 | 20240118 | 161100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 155 | 20240118 | 161000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 156 | 20240118 | 160900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 157 | 20240118 | 160800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 158 | 20240118 | 160700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 159 | 20240118 | 160600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 160 | 20240118 | 160500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 161 | 20240118 | 160400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 162 | 20240118 | 160300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 163 | 20240118 | 160200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 164 | 20240118 | 160100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 165 | 20240118 | 160000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 166 | 20240118 | 155900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 167 | 20240118 | 155800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 168 | 20240118 | 155700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 169 | 20240118 | 155600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 170 | 20240118 | 155500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 171 | 20240118 | 155400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 172 | 20240118 | 155300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 173 | 20240118 | 155200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 174 | 20240118 | 155100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 175 | 20240118 | 155000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 176 | 20240118 | 154900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 177 | 20240118 | 154800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 178 | 20240118 | 154700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 179 | 20240118 | 154600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 180 | 20240118 | 154500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 181 | 20240118 | 154400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 182 | 20240118 | 154300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 5777 |
| 183 | 20240118 | 154200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 184 | 20240118 | 154100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 185 | 20240118 | 154000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 186 | 20240118 | 153900 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 187 | 20240118 | 153800 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 188 | 20240118 | 153700 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 189 | 20240118 | 153600 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 190 | 20240118 | 153500 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 191 | 20240118 | 153400 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 192 | 20240118 | 153300 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 193 | 20240118 | 153200 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 194 | 20240118 | 153100 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 195 | 20240118 | 153000 | 5497612230 | 17620 | 17620 | 17620 | 17620 | 5777 |
| 196 | 20240118 | 152900 | 5395821490 | 17620 | 17620 | 17620 | 17620 | 0 |
| 197 | 20240118 | 152800 | 5395821490 | 17620 | 17620 | 17620 | 17620 | 0 |
| 198 | 20240118 | 152700 | 5395821490 | 17620 | 17620 | 17620 | 17620 | 0 |
| 199 | 20240118 | 152600 | 5395821490 | 17620 | 17620 | 17620 | 17620 | 0 |
| 200 | 20240118 | 152500 | 5395821490 | 17620 | 17620 | 17620 | 17620 | 0 |
| 201 | 20240118 | 152400 | 5395821490 | 17620 | 17620 | 17620 | 17620 | 0 |
| 202 | 20240118 | 152300 | 5395821490 | 17620 | 17620 | 17620 | 17620 | 0 |
| 203 | 20240118 | 152200 | 5395821490 | 17620 | 17620 | 17620 | 17620 | 0 |
| 204 | 20240118 | 152100 | 5395821490 | 17620 | 17620 | 17620 | 17620 | 0 |
| 205 | 20240118 | 152000 | 5395821490 | 17620 | 17620 | 17620 | 17620 | 0 |
| 206 | 20240118 | 151900 | 5395821490 | 17620 | 17620 | 17650 | 17580 | 2758 |
| 207 | 20240118 | 151800 | 5347265420 | 17660 | 17610 | 17660 | 17600 | 134 |
| 208 | 20240118 | 151700 | 5344906160 | 17670 | 17660 | 17670 | 17580 | 489 |
| 209 | 20240118 | 151600 | 5336292050 | 17670 | 17620 | 17670 | 17580 | 604 |
| 210 | 20240118 | 151500 | 5325669610 | 17620 | 17560 | 17660 | 17560 | 1215 |
| 211 | 20240118 | 151400 | 5304245580 | 17560 | 17640 | 17640 | 17560 | 2268 |
| 212 | 20240118 | 151300 | 5264324010 | 17640 | 17650 | 17650 | 17640 | 1399 |
| 213 | 20240118 | 151200 | 5239634820 | 17650 | 17660 | 17660 | 17650 | 62 |
| 214 | 20240118 | 151100 | 5238540470 | 17650 | 17660 | 17660 | 17640 | 265 |
| 215 | 20240118 | 151000 | 5233863690 | 17670 | 17650 | 17680 | 17650 | 912 |
| 216 | 20240118 | 150900 | 5217745540 | 17670 | 17640 | 17670 | 17640 | 146 |
| 217 | 20240118 | 150800 | 5215168510 | 17680 | 17630 | 17680 | 17620 | 3521 |
| 218 | 20240118 | 150700 | 5153054060 | 17630 | 17620 | 17630 | 17620 | 262 |
| 219 | 20240118 | 150600 | 5148435770 | 17630 | 17660 | 17680 | 17630 | 1597 |
| 220 | 20240118 | 150500 | 5120246130 | 17650 | 17670 | 17680 | 17650 | 414 |
| 221 | 20240118 | 150400 | 5112933980 | 17660 | 17660 | 17660 | 17660 | 122 |
| 222 | 20240118 | 150300 | 5110779460 | 17660 | 17680 | 17680 | 17660 | 32 |
| 223 | 20240118 | 150200 | 5110214300 | 17660 | 17670 | 17680 | 17660 | 380 |
| 224 | 20240118 | 150100 | 5103502590 | 17670 | 17670 | 17670 | 17670 | 13 |
| 225 | 20240118 | 150000 | 5103272880 | 17690 | 17700 | 17700 | 17690 | 21 |
| 226 | 20240118 | 145900 | 5102901380 | 17700 | 17700 | 17700 | 17660 | 590 |
| 227 | 20240118 | 145800 | 5092478070 | 17700 | 17660 | 17710 | 17660 | 619 |
| 228 | 20240118 | 145700 | 5081542480 | 17660 | 17680 | 17680 | 17660 | 7460 |
| 229 | 20240118 | 145600 | 4949744070 | 17680 | 17700 | 17710 | 17680 | 2405 |
| 230 | 20240118 | 145500 | 4907209660 | 17710 | 17730 | 17730 | 17710 | 990 |
| 231 | 20240118 | 145400 | 4889673610 | 17720 | 17740 | 17740 | 17720 | 332 |
| 232 | 20240118 | 145300 | 4883787360 | 17760 | 17740 | 17760 | 17730 | 551 |
| 233 | 20240118 | 145200 | 4874016360 | 17740 | 17750 | 17750 | 17740 | 914 |
| 234 | 20240118 | 145100 | 4857799100 | 17750 | 17770 | 17770 | 17750 | 606 |
| 235 | 20240118 | 145000 | 4847042530 | 17750 | 17740 | 17780 | 17740 | 323 |
| 236 | 20240118 | 144900 | 4841309550 | 17750 | 17800 | 17800 | 17740 | 128 |
| 237 | 20240118 | 144800 | 4839038150 | 17750 | 17760 | 17760 | 17750 | 266 |
| 238 | 20240118 | 144700 | 4834316260 | 17800 | 17770 | 17800 | 17770 | 34 |
| 239 | 20240118 | 144600 | 4833712050 | 17770 | 17800 | 17800 | 17770 | 73 |
| 240 | 20240118 | 144500 | 4832414810 | 17800 | 17790 | 17800 | 17780 | 84 |
| 241 | 20240118 | 144400 | 4830920630 | 17800 | 17800 | 17800 | 17800 | 1 |
| 242 | 20240118 | 144300 | 4830902830 | 17820 | 17820 | 17820 | 17820 | 0 |
| 243 | 20240118 | 144200 | 4830902830 | 17820 | 17780 | 17820 | 17780 | 51 |
| 244 | 20240118 | 144100 | 4829996010 | 17820 | 17820 | 17820 | 17780 | 15 |
| 245 | 20240118 | 144000 | 4829728750 | 17820 | 17800 | 17830 | 17790 | 97 |
| 246 | 20240118 | 143900 | 4828002900 | 17840 | 17790 | 17840 | 17790 | 133 |
| 247 | 20240118 | 143800 | 4825635680 | 17790 | 17850 | 17850 | 17790 | 686 |
| 248 | 20240118 | 143700 | 4813406330 | 17850 | 17790 | 17860 | 17790 | 1761 |
| 249 | 20240118 | 143600 | 4782019240 | 17790 | 17730 | 17790 | 17720 | 1617 |
| 250 | 20240118 | 143500 | 4753291280 | 17730 | 17730 | 17730 | 17730 | 277 |
| 251 | 20240118 | 143400 | 4748380070 | 17730 | 17730 | 17730 | 17720 | 78 |
| 252 | 20240118 | 143300 | 4746997530 | 17730 | 17730 | 17730 | 17720 | 226 |
| 253 | 20240118 | 143200 | 4742990650 | 17700 | 17740 | 17740 | 17700 | 245 |
| 254 | 20240118 | 143100 | 4738650940 | 17700 | 17720 | 17730 | 17700 | 827 |
| 255 | 20240118 | 143000 | 4724012270 | 17740 | 17730 | 17740 | 17680 | 1086 |
| 256 | 20240118 | 142900 | 4704783580 | 17740 | 17720 | 17740 | 17720 | 279 |
| 257 | 20240118 | 142800 | 4699834140 | 17740 | 17740 | 17740 | 17730 | 29 |
| 258 | 20240118 | 142700 | 4699319700 | 17740 | 17690 | 17740 | 17660 | 1747 |
| 259 | 20240118 | 142600 | 4668413720 | 17660 | 17660 | 17660 | 17660 | 7 |
| 260 | 20240118 | 142500 | 4668290100 | 17710 | 17710 | 17710 | 17650 | 1910 |
| 261 | 20240118 | 142400 | 4634546580 | 17730 | 17740 | 17740 | 17730 | 11 |
| 262 | 20240118 | 142300 | 4634351450 | 17750 | 17750 | 17750 | 17750 | 203 |
| 263 | 20240118 | 142200 | 4630748200 | 17750 | 17740 | 17750 | 17710 | 63 |
| 264 | 20240118 | 142100 | 4629630980 | 17760 | 17770 | 17770 | 17740 | 46 |
| 265 | 20240118 | 142000 | 4628814370 | 17770 | 17780 | 17780 | 17770 | 101 |
| 266 | 20240118 | 141900 | 4627018970 | 17780 | 17780 | 17790 | 17780 | 120 |
| 267 | 20240118 | 141800 | 4624885330 | 17790 | 17790 | 17790 | 17780 | 14 |
| 268 | 20240118 | 141700 | 4624636280 | 17790 | 17780 | 17790 | 17780 | 524 |
| 269 | 20240118 | 141600 | 4615314330 | 17790 | 17790 | 17790 | 17770 | 627 |
| 270 | 20240118 | 141500 | 4604171500 | 17790 | 17790 | 17790 | 17770 | 403 |
| 271 | 20240118 | 141400 | 4597003190 | 17760 | 17760 | 17790 | 17760 | 9 |
| 272 | 20240118 | 141300 | 4596843270 | 17790 | 17790 | 17790 | 17780 | 5 |
| 273 | 20240118 | 141200 | 4596754340 | 17780 | 17740 | 17780 | 17730 | 895 |
| 274 | 20240118 | 141100 | 4580871770 | 17760 | 17760 | 17770 | 17730 | 288 |
| 275 | 20240118 | 141000 | 4575764020 | 17770 | 17760 | 17770 | 17760 | 187 |
| 276 | 20240118 | 140900 | 4572441610 | 17760 | 17750 | 17780 | 17720 | 166 |
| 277 | 20240118 | 140800 | 4569499490 | 17780 | 17730 | 17780 | 17730 | 41 |
| 278 | 20240118 | 140700 | 4568772010 | 17730 | 17770 | 17780 | 17730 | 1326 |
| 279 | 20240118 | 140600 | 4545258480 | 17780 | 17780 | 17780 | 17770 | 533 |
| 280 | 20240118 | 140500 | 4535783650 | 17780 | 17770 | 17790 | 17770 | 587 |
| 281 | 20240118 | 140400 | 4525346500 | 17730 | 17750 | 17780 | 17730 | 107 |
| 282 | 20240118 | 140300 | 4523447210 | 17780 | 17750 | 17790 | 17750 | 106 |
| 283 | 20240118 | 140200 | 4521564290 | 17750 | 17740 | 17750 | 17720 | 133 |
| 284 | 20240118 | 140100 | 4519204880 | 17740 | 17710 | 17740 | 17710 | 58 |
| 285 | 20240118 | 140000 | 4518177110 | 17630 | 17670 | 17720 | 17630 | 222 |
| 286 | 20240118 | 135900 | 4514254320 | 17680 | 17640 | 17680 | 17630 | 547 |
| 287 | 20240118 | 135800 | 4504595470 | 17650 | 17650 | 17650 | 17650 | 1 |
| 288 | 20240118 | 135700 | 4504577820 | 17630 | 17600 | 17630 | 17600 | 306 |
| 289 | 20240118 | 135600 | 4499187690 | 17660 | 17660 | 17660 | 17660 | 0 |
| 290 | 20240118 | 135500 | 4499187690 | 17660 | 17600 | 17660 | 17600 | 682 |
| 291 | 20240118 | 135400 | 4487164260 | 17630 | 17630 | 17630 | 17590 | 145 |
| 292 | 20240118 | 135300 | 4484613470 | 17610 | 17580 | 17630 | 17580 | 5 |
| 293 | 20240118 | 135200 | 4484525390 | 17580 | 17580 | 17630 | 17580 | 999 |
| 294 | 20240118 | 135100 | 4466944770 | 17580 | 17580 | 17590 | 17580 | 454 |
| 295 | 20240118 | 135000 | 4458962450 | 17580 | 17600 | 17610 | 17580 | 1588 |
| 296 | 20240118 | 134900 | 4431036610 | 17600 | 17630 | 17630 | 17600 | 1021 |
| 297 | 20240118 | 134800 | 4413055490 | 17660 | 17610 | 17660 | 17610 | 372 |
| 298 | 20240118 | 134700 | 4406504470 | 17610 | 17640 | 17680 | 17580 | 1387 |
| 299 | 20240118 | 134600 | 4382071450 | 17640 | 17640 | 17700 | 17630 | 967 |
| 300 | 20240118 | 134500 | 4365014330 | 17650 | 17660 | 17660 | 17650 | 1177 |
| 301 | 20240118 | 134400 | 4344234060 | 17660 | 17680 | 17680 | 17650 | 765 |
| 302 | 20240118 | 134300 | 4330716700 | 17690 | 17740 | 17740 | 17690 | 2039 |
| 303 | 20240118 | 134200 | 4294602570 | 17730 | 17760 | 17760 | 17730 | 1260 |
| 304 | 20240118 | 134100 | 4272241530 | 17760 | 17770 | 17770 | 17760 | 461 |
| 305 | 20240118 | 134000 | 4264052920 | 17780 | 17790 | 17790 | 17780 | 491 |
| 306 | 20240118 | 133900 | 4255320190 | 17790 | 17790 | 17800 | 17790 | 116 |
| 307 | 20240118 | 133800 | 4253256540 | 17790 | 17810 | 17810 | 17790 | 930 |
| 308 | 20240118 | 133700 | 4236699810 | 17840 | 17810 | 17840 | 17810 | 72 |
| 309 | 20240118 | 133600 | 4235416910 | 17830 | 17840 | 17840 | 17810 | 259 |
| 310 | 20240118 | 133500 | 4230799140 | 17810 | 17810 | 17810 | 17810 | 50 |
| 311 | 20240118 | 133400 | 4229908640 | 17840 | 17840 | 17850 | 17840 | 40 |
| 312 | 20240118 | 133300 | 4229194960 | 17850 | 17800 | 17850 | 17800 | 96 |
| 313 | 20240118 | 133200 | 4227485060 | 17790 | 17800 | 17800 | 17790 | 249 |
| 314 | 20240118 | 133100 | 4223053860 | 17790 | 17800 | 17800 | 17790 | 128 |
| 315 | 20240118 | 133000 | 4220776460 | 17800 | 17800 | 17800 | 17800 | 17 |
| 316 | 20240118 | 132900 | 4220473860 | 17790 | 17790 | 17790 | 17790 | 33 |
| 317 | 20240118 | 132800 | 4219886790 | 17790 | 17780 | 17790 | 17780 | 202 |
| 318 | 20240118 | 132700 | 4216294490 | 17790 | 17800 | 17800 | 17790 | 242 |
| 319 | 20240118 | 132600 | 4211988340 | 17840 | 17800 | 17850 | 17800 | 18 |
| 320 | 20240118 | 132500 | 4211667250 | 17850 | 17850 | 17850 | 17850 | 5 |
| 321 | 20240118 | 132400 | 4211578000 | 17790 | 17790 | 17790 | 17790 | 0 |
| 322 | 20240118 | 132300 | 4211578000 | 17790 | 17800 | 17800 | 17790 | 100 |
| 323 | 20240118 | 132200 | 4209798760 | 17820 | 17810 | 17820 | 17810 | 121 |
| 324 | 20240118 | 132100 | 4207643200 | 17800 | 17800 | 17800 | 17800 | 154 |
| 325 | 20240118 | 132000 | 4204902000 | 17800 | 17820 | 17880 | 17800 | 302 |
| 326 | 20240118 | 131900 | 4199522140 | 17900 | 17890 | 17900 | 17890 | 40 |
| 327 | 20240118 | 131800 | 4198806150 | 17900 | 17820 | 17900 | 17810 | 103 |
| 328 | 20240118 | 131700 | 4196962930 | 17900 | 17880 | 17900 | 17880 | 320 |
| 329 | 20240118 | 131600 | 4191237460 | 17880 | 17770 | 17900 | 17770 | 563 |
| 330 | 20240118 | 131500 | 4181192340 | 17770 | 17770 | 17770 | 17770 | 27 |
| 331 | 20240118 | 131400 | 4180712550 | 17800 | 17800 | 17810 | 17800 | 310 |
| 332 | 20240118 | 131300 | 4175194540 | 17800 | 17800 | 17800 | 17800 | 367 |
| 333 | 20240118 | 131200 | 4168661940 | 17760 | 17800 | 17800 | 17760 | 98 |
| 334 | 20240118 | 131100 | 4166921420 | 17800 | 17750 | 17800 | 17750 | 112 |
| 335 | 20240118 | 131000 | 4164933370 | 17740 | 17750 | 17750 | 17740 | 109 |
| 336 | 20240118 | 130900 | 4162998780 | 17740 | 17740 | 17740 | 17730 | 134 |
| 337 | 20240118 | 130800 | 4160621820 | 17720 | 17740 | 17740 | 17720 | 673 |
| 338 | 20240118 | 130700 | 4148695060 | 17720 | 17720 | 17730 | 17720 | 33 |
| 339 | 20240118 | 130600 | 4148110290 | 17710 | 17730 | 17730 | 17710 | 1167 |
| 340 | 20240118 | 130500 | 4127433940 | 17730 | 17730 | 17730 | 17730 | 117 |
| 341 | 20240118 | 130400 | 4125359530 | 17730 | 17740 | 17740 | 17730 | 147 |
| 342 | 20240118 | 130300 | 4122752120 | 17730 | 17730 | 17730 | 17730 | 39 |
| 343 | 20240118 | 130200 | 4122060650 | 17730 | 17730 | 17730 | 17730 | 41 |
| 344 | 20240118 | 130100 | 4121333720 | 17710 | 17770 | 17770 | 17710 | 1379 |
| 345 | 20240118 | 130000 | 4096870960 | 17770 | 17790 | 17790 | 17760 | 88 |
| 346 | 20240118 | 125900 | 4095306950 | 17800 | 17800 | 17800 | 17800 | 1 |
| 347 | 20240118 | 125800 | 4095289150 | 17780 | 17810 | 17810 | 17780 | 1728 |
| 348 | 20240118 | 125700 | 4064534180 | 17820 | 17820 | 17820 | 17820 | 169 |
| 349 | 20240118 | 125600 | 4061522600 | 17820 | 17840 | 17840 | 17820 | 35 |
| 350 | 20240118 | 125500 | 4060898800 | 17840 | 17820 | 17840 | 17810 | 17 |
| 351 | 20240118 | 125400 | 4060595880 | 17810 | 17810 | 17810 | 17810 | 58 |
| 352 | 20240118 | 125300 | 4059562900 | 17810 | 17820 | 17820 | 17810 | 18 |
| 353 | 20240118 | 125200 | 4059242240 | 17820 | 17820 | 17820 | 17820 | 2 |
| 354 | 20240118 | 125100 | 4059206600 | 17810 | 17800 | 17810 | 17800 | 120 |
| 355 | 20240118 | 125000 | 4057069570 | 17800 | 17800 | 17800 | 17800 | 0 |
| 356 | 20240118 | 124900 | 4057069570 | 17800 | 17810 | 17810 | 17800 | 133 |
| 357 | 20240118 | 124800 | 4054702140 | 17810 | 17810 | 17810 | 17810 | 80 |
| 358 | 20240118 | 124700 | 4053277340 | 17800 | 17800 | 17800 | 17800 | 1 |
| 359 | 20240118 | 124600 | 4053259540 | 17800 | 17800 | 17800 | 17800 | 43 |
| 360 | 20240118 | 124500 | 4052494140 | 17820 | 17820 | 17820 | 17820 | 2 |
| 361 | 20240118 | 124400 | 4052458500 | 17800 | 17800 | 17800 | 17780 | 197 |
| 362 | 20240118 | 124300 | 4048953930 | 17820 | 17820 | 17820 | 17820 | 18 |
| 363 | 20240118 | 124200 | 4048633170 | 17820 | 17830 | 17830 | 17820 | 200 |
| 364 | 20240118 | 124100 | 4045068560 | 17830 | 17830 | 17840 | 17830 | 510 |
| 365 | 20240118 | 124000 | 4035970260 | 17830 | 17830 | 17830 | 17830 | 1 |
| 366 | 20240118 | 123900 | 4035952430 | 17820 | 17820 | 17820 | 17820 | 4 |
| 367 | 20240118 | 123800 | 4035881150 | 17790 | 17830 | 17830 | 17790 | 213 |
| 368 | 20240118 | 123700 | 4032089000 | 17830 | 17830 | 17830 | 17830 | 9 |
| 369 | 20240118 | 123600 | 4031928530 | 17840 | 17840 | 17840 | 17840 | 523 |
| 370 | 20240118 | 123500 | 4022598210 | 17840 | 17840 | 17840 | 17840 | 16 |
| 371 | 20240118 | 123400 | 4022312770 | 17840 | 17830 | 17840 | 17820 | 796 |
| 372 | 20240118 | 123300 | 4008120000 | 17820 | 17820 | 17820 | 17820 | 33 |
| 373 | 20240118 | 123200 | 4007531940 | 17820 | 17790 | 17820 | 17790 | 68 |
| 374 | 20240118 | 123100 | 4006321590 | 17830 | 17830 | 17830 | 17830 | 0 |
| 375 | 20240118 | 123000 | 4006321590 | 17830 | 17810 | 17830 | 17750 | 902 |
| 376 | 20240118 | 122900 | 3990299710 | 17810 | 17760 | 17830 | 17760 | 81 |
| 377 | 20240118 | 122800 | 3988856880 | 17750 | 17820 | 17830 | 17710 | 2306 |
| 378 | 20240118 | 122700 | 3947931670 | 17820 | 17840 | 17840 | 17820 | 272 |
| 379 | 20240118 | 122600 | 3943083190 | 17850 | 17850 | 17850 | 17850 | 193 |
| 380 | 20240118 | 122500 | 3939638140 | 17850 | 17890 | 17890 | 17850 | 145 |
| 381 | 20240118 | 122400 | 3937047110 | 17890 | 17890 | 17890 | 17890 | 1 |
| 382 | 20240118 | 122300 | 3937029220 | 17890 | 17890 | 17890 | 17890 | 113 |
| 383 | 20240118 | 122200 | 3935007650 | 17890 | 17890 | 17890 | 17890 | 4 |
| 384 | 20240118 | 122100 | 3934936090 | 17890 | 17890 | 17890 | 17890 | 13 |
| 385 | 20240118 | 122000 | 3934703520 | 17890 | 17890 | 17890 | 17890 | 48 |
| 386 | 20240118 | 121900 | 3933844800 | 17870 | 17830 | 17870 | 17830 | 883 |
| 387 | 20240118 | 121800 | 3918071350 | 17830 | 17820 | 17830 | 17820 | 73 |
| 388 | 20240118 | 121700 | 3916770290 | 17820 | 17820 | 17820 | 17820 | 124 |
| 389 | 20240118 | 121600 | 3914560610 | 17820 | 17820 | 17820 | 17820 | 0 |
| 390 | 20240118 | 121500 | 3914560610 | 17820 | 17830 | 17830 | 17820 | 219 |
| 391 | 20240118 | 121400 | 3910657810 | 17830 | 17850 | 17850 | 17830 | 994 |
| 392 | 20240118 | 121300 | 3892929660 | 17870 | 17860 | 17870 | 17850 | 469 |
| 393 | 20240118 | 121200 | 3884553930 | 17850 | 17850 | 17850 | 17850 | 0 |
| 394 | 20240118 | 121100 | 3884553930 | 17850 | 17880 | 17880 | 17850 | 46 |
| 395 | 20240118 | 121000 | 3883731900 | 17880 | 17850 | 17880 | 17850 | 11 |
| 396 | 20240118 | 120900 | 3883535250 | 17880 | 17880 | 17880 | 17880 | 1 |
| 397 | 20240118 | 120800 | 3883517370 | 17850 | 17890 | 17890 | 17850 | 10 |
| 398 | 20240118 | 120700 | 3883338770 | 17850 | 17850 | 17850 | 17850 | 724 |
| 399 | 20240118 | 120600 | 3870415370 | 17850 | 17850 | 17850 | 17850 | 2 |
| 400 | 20240118 | 120500 | 3870379670 | 17850 | 17840 | 17850 | 17840 | 129 |
| 401 | 20240118 | 120400 | 3868077040 | 17850 | 17880 | 17880 | 17850 | 6 |
| 402 | 20240118 | 120300 | 3867969790 | 17880 | 17880 | 17880 | 17880 | 0 |
| 403 | 20240118 | 120200 | 3867969790 | 17880 | 17830 | 17880 | 17830 | 267 |
| 404 | 20240118 | 120100 | 3863207560 | 17830 | 17830 | 17830 | 17830 | 1 |
| 405 | 20240118 | 120000 | 3863189730 | 17830 | 17830 | 17840 | 17830 | 72 |
| 406 | 20240118 | 115900 | 3861905920 | 17830 | 17840 | 17840 | 17830 | 216 |
| 407 | 20240118 | 115800 | 3858053790 | 17840 | 17860 | 17910 | 17840 | 2585 |
| 408 | 20240118 | 115700 | 3811897880 | 17860 | 17900 | 17900 | 17860 | 245 |
| 409 | 20240118 | 115600 | 3807520340 | 17860 | 17910 | 17910 | 17860 | 103 |
| 410 | 20240118 | 115500 | 3805680230 | 17860 | 17900 | 17910 | 17860 | 2218 |
| 411 | 20240118 | 115400 | 3765999150 | 17900 | 17920 | 17920 | 17900 | 1158 |
| 412 | 20240118 | 115300 | 3745263860 | 17910 | 17920 | 17920 | 17910 | 14 |
| 413 | 20240118 | 115200 | 3745013090 | 17920 | 17910 | 17960 | 17910 | 318 |
| 414 | 20240118 | 115100 | 3739317390 | 17900 | 17930 | 17940 | 17900 | 2171 |
| 415 | 20240118 | 115000 | 3700395730 | 17930 | 17950 | 17960 | 17930 | 493 |
| 416 | 20240118 | 114900 | 3691546890 | 17950 | 17940 | 17950 | 17940 | 32 |
| 417 | 20240118 | 114800 | 3690972770 | 17970 | 17950 | 17970 | 17940 | 342 |
| 418 | 20240118 | 114700 | 3684836830 | 17940 | 17950 | 18000 | 17940 | 615 |
| 419 | 20240118 | 114600 | 3673802570 | 17950 | 17950 | 17960 | 17950 | 377 |
| 420 | 20240118 | 114500 | 3667035370 | 17950 | 17960 | 17970 | 17950 | 559 |
| 421 | 20240118 | 114400 | 3656996750 | 17970 | 17990 | 17990 | 17970 | 456 |
| 422 | 20240118 | 114300 | 3648800770 | 17990 | 17990 | 17990 | 17990 | 64 |
| 423 | 20240118 | 114200 | 3647649410 | 17990 | 17990 | 17990 | 17990 | 131 |
| 424 | 20240118 | 114100 | 3645292720 | 18000 | 18010 | 18010 | 17990 | 235 |
| 425 | 20240118 | 114000 | 3641064080 | 18010 | 18020 | 18030 | 18010 | 113 |
| 426 | 20240118 | 113900 | 3639027950 | 18020 | 18020 | 18020 | 18020 | 46 |
| 427 | 20240118 | 113800 | 3638199030 | 18070 | 18070 | 18070 | 18070 | 44 |
| 428 | 20240118 | 113700 | 3637403950 | 18070 | 18070 | 18070 | 18070 | 1 |
| 429 | 20240118 | 113600 | 3637385880 | 18080 | 18080 | 18080 | 18080 | 100 |
| 430 | 20240118 | 113500 | 3635577880 | 18090 | 17970 | 18090 | 17970 | 144 |
| 431 | 20240118 | 113400 | 3632980440 | 17980 | 17970 | 17980 | 17960 | 1097 |
| 432 | 20240118 | 113300 | 3613268930 | 17970 | 17990 | 17990 | 17970 | 590 |
| 433 | 20240118 | 113200 | 3602664740 | 17990 | 17980 | 17990 | 17980 | 149 |
| 434 | 20240118 | 113100 | 3599984530 | 17980 | 18030 | 18060 | 17980 | 2085 |
| 435 | 20240118 | 113000 | 3562447890 | 18030 | 18050 | 18060 | 18030 | 26 |
| 436 | 20240118 | 112900 | 3561978660 | 18060 | 18090 | 18090 | 18050 | 176 |
| 437 | 20240118 | 112800 | 3558800240 | 18050 | 18090 | 18090 | 18050 | 100 |
| 438 | 20240118 | 112700 | 3556992800 | 18060 | 18100 | 18120 | 18060 | 862 |
| 439 | 20240118 | 112600 | 3541397610 | 18100 | 18080 | 18100 | 18070 | 358 |
| 440 | 20240118 | 112500 | 3534927040 | 18110 | 18080 | 18120 | 18070 | 383 |
| 441 | 20240118 | 112400 | 3528004970 | 18080 | 18130 | 18130 | 18080 | 104 |
| 442 | 20240118 | 112300 | 3526122750 | 18130 | 18100 | 18150 | 18070 | 1119 |
| 443 | 20240118 | 112200 | 3505865790 | 18150 | 18150 | 18160 | 18110 | 2165 |
| 444 | 20240118 | 112100 | 3466590540 | 18140 | 18150 | 18160 | 18140 | 965 |
| 445 | 20240118 | 112000 | 3449077890 | 18150 | 18140 | 18150 | 18130 | 449 |
| 446 | 20240118 | 111900 | 3440935250 | 18140 | 18130 | 18150 | 18130 | 703 |
| 447 | 20240118 | 111800 | 3428183040 | 18130 | 18150 | 18150 | 18120 | 52 |
| 448 | 20240118 | 111700 | 3427239740 | 18150 | 18150 | 18160 | 18150 | 914 |
| 449 | 20240118 | 111600 | 3410646800 | 18160 | 18090 | 18160 | 18090 | 9215 |
| 450 | 20240118 | 111500 | 3243513750 | 18090 | 18100 | 18100 | 18090 | 523 |
| 451 | 20240118 | 111400 | 3234048230 | 18100 | 18070 | 18100 | 18070 | 120 |
| 452 | 20240118 | 111300 | 3231879590 | 18070 | 18110 | 18110 | 18050 | 1124 |
| 453 | 20240118 | 111200 | 3211574760 | 18120 | 18070 | 18120 | 18070 | 101 |
| 454 | 20240118 | 111100 | 3209749640 | 18120 | 18130 | 18130 | 18050 | 1029 |
| 455 | 20240118 | 111000 | 3191118580 | 18130 | 18100 | 18130 | 18050 | 2371 |
| 456 | 20240118 | 110900 | 3148176360 | 18110 | 18120 | 18120 | 18050 | 1336 |
| 457 | 20240118 | 110800 | 3123975360 | 18120 | 18100 | 18130 | 18090 | 2865 |
| 458 | 20240118 | 110700 | 3072091350 | 18100 | 18070 | 18100 | 18030 | 1332 |
| 459 | 20240118 | 110600 | 3048006340 | 18070 | 18030 | 18070 | 17970 | 853 |
| 460 | 20240118 | 110500 | 3032626550 | 18030 | 18030 | 18030 | 17970 | 701 |
| 461 | 20240118 | 110400 | 3020008800 | 18030 | 18030 | 18040 | 18030 | 54 |
| 462 | 20240118 | 110300 | 3019035030 | 18030 | 18000 | 18030 | 17990 | 2228 |
| 463 | 20240118 | 110200 | 2978911480 | 18010 | 18070 | 18070 | 18010 | 788 |
| 464 | 20240118 | 110100 | 2964719070 | 18010 | 18090 | 18090 | 18010 | 260 |
| 465 | 20240118 | 110000 | 2960017770 | 18090 | 18060 | 18100 | 18060 | 3891 |
| 466 | 20240118 | 105900 | 2889650340 | 18060 | 17960 | 18060 | 17950 | 2270 |
| 467 | 20240118 | 105800 | 2848760490 | 17950 | 17960 | 17960 | 17950 | 30 |
| 468 | 20240118 | 105700 | 2848221890 | 17960 | 17950 | 17960 | 17940 | 61 |
| 469 | 20240118 | 105600 | 2847126550 | 17940 | 17950 | 17950 | 17940 | 107 |
| 470 | 20240118 | 105500 | 2845206840 | 17940 | 17950 | 17960 | 17940 | 348 |
| 471 | 20240118 | 105400 | 2838960730 | 17950 | 17960 | 17990 | 17950 | 921 |
| 472 | 20240118 | 105300 | 2822422840 | 17960 | 18000 | 18000 | 17960 | 145 |
| 473 | 20240118 | 105200 | 2819817580 | 18020 | 18020 | 18030 | 18020 | 389 |
| 474 | 20240118 | 105100 | 2812807160 | 18020 | 18020 | 18040 | 18000 | 572 |
| 475 | 20240118 | 105000 | 2802497620 | 18010 | 17950 | 18010 | 17930 | 1471 |
| 476 | 20240118 | 104900 | 2776069640 | 17940 | 17930 | 17940 | 17930 | 376 |
| 477 | 20240118 | 104800 | 2769327860 | 17970 | 17930 | 17970 | 17930 | 354 |
| 478 | 20240118 | 104700 | 2762980510 | 17930 | 17970 | 17970 | 17930 | 738 |
| 479 | 20240118 | 104600 | 2749744100 | 17980 | 17980 | 17980 | 17920 | 331 |
| 480 | 20240118 | 104500 | 2743803420 | 17950 | 17960 | 17980 | 17950 | 664 |
| 481 | 20240118 | 104400 | 2731882860 | 17950 | 17950 | 17990 | 17950 | 1138 |
| 482 | 20240118 | 104300 | 2711455360 | 17950 | 17960 | 17960 | 17950 | 123 |
| 483 | 20240118 | 104200 | 2709247250 | 17990 | 17960 | 17990 | 17960 | 39 |
| 484 | 20240118 | 104100 | 2708546780 | 17950 | 17930 | 17950 | 17920 | 347 |
| 485 | 20240118 | 104000 | 2702324960 | 17920 | 17930 | 18000 | 17920 | 1023 |
| 486 | 20240118 | 103900 | 2683992620 | 17930 | 17930 | 17940 | 17930 | 199 |
| 487 | 20240118 | 103800 | 2680424480 | 17920 | 18010 | 18010 | 17920 | 190 |
| 488 | 20240118 | 103700 | 2677017560 | 18010 | 18020 | 18020 | 18000 | 79 |
| 489 | 20240118 | 103600 | 2675595350 | 18020 | 17970 | 18040 | 17930 | 833 |
| 490 | 20240118 | 103500 | 2660644340 | 17970 | 17950 | 18060 | 17950 | 555 |
| 491 | 20240118 | 103400 | 2650659550 | 17980 | 17980 | 17980 | 17930 | 86 |
| 492 | 20240118 | 103300 | 2649115300 | 17920 | 17970 | 17980 | 17910 | 1098 |
| 493 | 20240118 | 103200 | 2629424080 | 17980 | 18060 | 18080 | 17980 | 1523 |
| 494 | 20240118 | 103100 | 2602014790 | 18080 | 18100 | 18110 | 18000 | 1027 |
| 495 | 20240118 | 103000 | 2583431520 | 18110 | 18140 | 18150 | 18070 | 2570 |
| 496 | 20240118 | 102900 | 2536911200 | 18140 | 17980 | 18140 | 17980 | 9580 |
| 497 | 20240118 | 102800 | 2363882120 | 17980 | 18000 | 18000 | 17850 | 1705 |
| 498 | 20240118 | 102700 | 2333327170 | 18000 | 17990 | 18000 | 17980 | 2186 |
| 499 | 20240118 | 102600 | 2293996000 | 17990 | 17960 | 17990 | 17950 | 2155 |
| 500 | 20240118 | 102500 | 2255256340 | 17950 | 17920 | 17970 | 17920 | 6465 |
| 501 | 20240118 | 102400 | 2139269180 | 17910 | 17860 | 17910 | 17860 | 2407 |
| 502 | 20240118 | 102300 | 2096177290 | 17850 | 17830 | 17850 | 17830 | 452 |
| 503 | 20240118 | 102200 | 2088109110 | 17850 | 17850 | 17850 | 17850 | 102 |
| 504 | 20240118 | 102100 | 2086288410 | 17880 | 17870 | 17880 | 17870 | 219 |
| 505 | 20240118 | 102000 | 2082372780 | 17850 | 17840 | 17850 | 17840 | 547 |
| 506 | 20240118 | 101900 | 2072609000 | 17850 | 17820 | 17850 | 17800 | 693 |
| 507 | 20240118 | 101800 | 2060253300 | 17800 | 17780 | 17800 | 17730 | 880 |
| 508 | 20240118 | 101700 | 2044620000 | 17770 | 17720 | 17830 | 17710 | 1268 |
| 509 | 20240118 | 101600 | 2022122080 | 17710 | 17810 | 17810 | 17710 | 4814 |
| 510 | 20240118 | 101500 | 1936572510 | 17810 | 17850 | 17850 | 17810 | 1135 |
| 511 | 20240118 | 101400 | 1916334910 | 17850 | 17850 | 17850 | 17850 | 53 |
| 512 | 20240118 | 101300 | 1915388860 | 17840 | 17840 | 17840 | 17840 | 436 |
| 513 | 20240118 | 101200 | 1907610620 | 17840 | 17870 | 17900 | 17840 | 2589 |
| 514 | 20240118 | 101100 | 1861362600 | 17870 | 17920 | 17920 | 17870 | 292 |
| 515 | 20240118 | 101000 | 1856144510 | 17870 | 17870 | 17920 | 17870 | 227 |
| 516 | 20240118 | 100900 | 1852087970 | 17920 | 17860 | 17920 | 17860 | 320 |
| 517 | 20240118 | 100800 | 1846361680 | 17850 | 17870 | 17870 | 17850 | 207 |
| 518 | 20240118 | 100700 | 1842664630 | 17870 | 17930 | 17940 | 17870 | 1628 |
| 519 | 20240118 | 100600 | 1813475980 | 17930 | 17930 | 17930 | 17900 | 1408 |
| 520 | 20240118 | 100500 | 1788239570 | 17930 | 17900 | 17930 | 17900 | 3307 |
| 521 | 20240118 | 100400 | 1728984130 | 17890 | 17850 | 17900 | 17850 | 1134 |
| 522 | 20240118 | 100300 | 1708708720 | 17870 | 17830 | 17880 | 17820 | 1185 |
| 523 | 20240118 | 100200 | 1687573440 | 17830 | 17830 | 17830 | 17830 | 51 |
| 524 | 20240118 | 100100 | 1686664110 | 17830 | 17830 | 17840 | 17830 | 348 |
| 525 | 20240118 | 100000 | 1680459170 | 17830 | 17830 | 17870 | 17830 | 160 |
| 526 | 20240118 | 095900 | 1677606270 | 17830 | 17870 | 17870 | 17820 | 468 |
| 527 | 20240118 | 095800 | 1669263160 | 17820 | 17850 | 17880 | 17820 | 1565 |
| 528 | 20240118 | 095700 | 1641360520 | 17890 | 17910 | 17910 | 17880 | 1461 |
| 529 | 20240118 | 095600 | 1615206410 | 17920 | 17910 | 17920 | 17910 | 702 |
| 530 | 20240118 | 095500 | 1602630400 | 17910 | 17910 | 17930 | 17910 | 710 |
| 531 | 20240118 | 095400 | 1589911520 | 17930 | 17830 | 17930 | 17830 | 5236 |
| 532 | 20240118 | 095300 | 1496308990 | 17830 | 17860 | 17860 | 17830 | 1558 |
| 533 | 20240118 | 095200 | 1468517040 | 17860 | 17830 | 17870 | 17830 | 549 |
| 534 | 20240118 | 095100 | 1458718380 | 17820 | 17860 | 17870 | 17820 | 786 |
| 535 | 20240118 | 095000 | 1444685290 | 17810 | 17790 | 17870 | 17790 | 986 |
| 536 | 20240118 | 094900 | 1427108800 | 17790 | 17850 | 17860 | 17790 | 996 |
| 537 | 20240118 | 094800 | 1409367290 | 17790 | 17890 | 17910 | 17790 | 5647 |
| 538 | 20240118 | 094700 | 1308488530 | 17870 | 17840 | 17930 | 17810 | 5307 |
| 539 | 20240118 | 094600 | 1213529260 | 17840 | 17820 | 17880 | 17730 | 6809 |
| 540 | 20240118 | 094500 | 1092124630 | 17820 | 17680 | 17830 | 17680 | 8554 |
| 541 | 20240118 | 094400 | 940158750 | 17680 | 17640 | 17700 | 17640 | 3045 |
| 542 | 20240118 | 094300 | 886350160 | 17640 | 17600 | 17650 | 17600 | 602 |
| 543 | 20240118 | 094200 | 875730740 | 17590 | 17590 | 17650 | 17590 | 585 |
| 544 | 20240118 | 094100 | 865416510 | 17590 | 17620 | 17630 | 17590 | 1122 |
| 545 | 20240118 | 094000 | 845656150 | 17600 | 17600 | 17630 | 17570 | 621 |
| 546 | 20240118 | 093900 | 834719210 | 17610 | 17600 | 17610 | 17560 | 1578 |
| 547 | 20240118 | 093800 | 806966910 | 17610 | 17600 | 17610 | 17590 | 1319 |
| 548 | 20240118 | 093700 | 783747980 | 17600 | 17530 | 17600 | 17500 | 5510 |
| 549 | 20240118 | 093600 | 686842870 | 17530 | 17520 | 17540 | 17500 | 1868 |
| 550 | 20240118 | 093500 | 654106850 | 17520 | 17530 | 17530 | 17490 | 797 |
| 551 | 20240118 | 093400 | 640154230 | 17520 | 17470 | 17540 | 17450 | 2558 |
| 552 | 20240118 | 093300 | 595373110 | 17470 | 17430 | 17490 | 17430 | 1945 |
| 553 | 20240118 | 093200 | 561378840 | 17480 | 17400 | 17480 | 17390 | 1178 |
| 554 | 20240118 | 093100 | 540822040 | 17430 | 17430 | 17430 | 17410 | 73 |
| 555 | 20240118 | 093000 | 539549950 | 17440 | 17330 | 17440 | 17330 | 899 |
| 556 | 20240118 | 092900 | 523897760 | 17370 | 17360 | 17370 | 17310 | 79 |
| 557 | 20240118 | 092800 | 522528340 | 17370 | 17320 | 17390 | 17290 | 2172 |
| 558 | 20240118 | 092700 | 484945630 | 17290 | 17360 | 17360 | 17290 | 498 |
| 559 | 20240118 | 092600 | 476324640 | 17360 | 17320 | 17360 | 17320 | 561 |
| 560 | 20240118 | 092500 | 466602420 | 17250 | 17320 | 17370 | 17250 | 3546 |
| 561 | 20240118 | 092400 | 405271530 | 17400 | 17330 | 17400 | 17310 | 1397 |
| 562 | 20240118 | 092300 | 381068790 | 17330 | 17340 | 17340 | 17310 | 1005 |
| 563 | 20240118 | 092200 | 363654320 | 17330 | 17380 | 17440 | 17320 | 1688 |
| 564 | 20240118 | 092100 | 334375660 | 17320 | 17340 | 17340 | 17310 | 248 |
| 565 | 20240118 | 092000 | 330080090 | 17310 | 17350 | 17350 | 17310 | 181 |
| 566 | 20240118 | 091900 | 326945050 | 17440 | 17310 | 17440 | 17300 | 600 |
| 567 | 20240118 | 091800 | 316551090 | 17300 | 17400 | 17410 | 17300 | 1985 |
| 568 | 20240118 | 091700 | 282141200 | 17400 | 17410 | 17410 | 17400 | 217 |
| 569 | 20240118 | 091600 | 278363260 | 17410 | 17410 | 17410 | 17410 | 12 |
| 570 | 20240118 | 091500 | 278154340 | 17450 | 17450 | 17490 | 17370 | 2137 |
| 571 | 20240118 | 091400 | 240827620 | 17450 | 17440 | 17450 | 17420 | 700 |
| 572 | 20240118 | 091300 | 228618670 | 17440 | 17420 | 17440 | 17380 | 801 |
| 573 | 20240118 | 091200 | 214663300 | 17400 | 17330 | 17400 | 17290 | 542 |
| 574 | 20240118 | 091100 | 205247180 | 17310 | 17260 | 17310 | 17260 | 967 |
| 575 | 20240118 | 091000 | 188542940 | 17260 | 17260 | 17260 | 17260 | 65 |
| 576 | 20240118 | 090900 | 187421040 | 17260 | 17190 | 17260 | 17190 | 1894 |
| 577 | 20240118 | 090800 | 154862600 | 17190 | 17190 | 17210 | 17190 | 271 |
| 578 | 20240118 | 090700 | 150202720 | 17210 | 17200 | 17210 | 17190 | 1695 |
| 579 | 20240118 | 090600 | 121047800 | 17200 | 17260 | 17260 | 17200 | 1223 |
| 580 | 20240118 | 090500 | 99985540 | 17270 | 17310 | 17310 | 17270 | 407 |
| 581 | 20240118 | 090400 | 92949700 | 17310 | 17310 | 17310 | 17290 | 797 |
| 582 | 20240118 | 090300 | 79166040 | 17310 | 17380 | 17380 | 17310 | 57 |
| 583 | 20240118 | 090200 | 78175690 | 17380 | 17380 | 17380 | 17380 | 5 |
| 584 | 20240118 | 090100 | 78088790 | 17300 | 17380 | 17390 | 17290 | 93 |
| 585 | 20240118 | 090000 | 76478910 | 17310 | 17250 | 17310 | 17200 | 4337 |