32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 184400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 10826 |
| 3 | 20230705 | 184300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20230705 | 184200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20230705 | 184100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20230705 | 184000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20230705 | 183900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20230705 | 183800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20230705 | 183700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20230705 | 183600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20230705 | 183500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20230705 | 183400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20230705 | 183300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20230705 | 183200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20230705 | 183100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20230705 | 183000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20230705 | 182900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20230705 | 182800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20230705 | 182700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20230705 | 182600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20230705 | 182500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20230705 | 182400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20230705 | 182300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20230705 | 182200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20230705 | 182100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20230705 | 182000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20230705 | 181900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20230705 | 181800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20230705 | 181700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20230705 | 181600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20230705 | 181500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20230705 | 181400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 10826 |
| 33 | 20230705 | 181300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20230705 | 181200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20230705 | 181100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20230705 | 181000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20230705 | 180900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20230705 | 180800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20230705 | 180700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20230705 | 180600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20230705 | 180500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20230705 | 180400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20230705 | 180300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20230705 | 180200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20230705 | 180100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20230705 | 180000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20230705 | 175900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20230705 | 175800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20230705 | 175700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20230705 | 175600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20230705 | 175500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20230705 | 175400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20230705 | 175300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20230705 | 175200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20230705 | 175100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20230705 | 175000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20230705 | 174900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20230705 | 174800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20230705 | 174700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20230705 | 174600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20230705 | 174500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20230705 | 174400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 10826 |
| 63 | 20230705 | 174300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20230705 | 174200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20230705 | 174100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20230705 | 174000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20230705 | 173900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20230705 | 173800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20230705 | 173700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20230705 | 173600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20230705 | 173500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20230705 | 173400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20230705 | 173300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20230705 | 173200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20230705 | 173100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20230705 | 173000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20230705 | 172900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20230705 | 172800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20230705 | 172700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20230705 | 172600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20230705 | 172500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20230705 | 172400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20230705 | 172300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20230705 | 172200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20230705 | 172100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20230705 | 172000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20230705 | 171900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20230705 | 171800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20230705 | 171700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20230705 | 171600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20230705 | 171500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20230705 | 171400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 10826 |
| 93 | 20230705 | 171300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20230705 | 171200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20230705 | 171100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20230705 | 171000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20230705 | 170900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20230705 | 170800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20230705 | 170700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20230705 | 170600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20230705 | 170500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20230705 | 170400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20230705 | 170300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20230705 | 170200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20230705 | 170100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20230705 | 170000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20230705 | 165900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20230705 | 165800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20230705 | 165700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20230705 | 165600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20230705 | 165500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20230705 | 165400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20230705 | 165300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20230705 | 165200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20230705 | 165100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20230705 | 165000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20230705 | 164900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20230705 | 164800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20230705 | 164700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20230705 | 164600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20230705 | 164500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20230705 | 164400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 10826 |
| 123 | 20230705 | 164300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20230705 | 164200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20230705 | 164100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20230705 | 164000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20230705 | 163900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20230705 | 163800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20230705 | 163700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20230705 | 163600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20230705 | 163500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20230705 | 163400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20230705 | 163300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20230705 | 163200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20230705 | 163100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20230705 | 163000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20230705 | 162900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20230705 | 162800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20230705 | 162700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20230705 | 162600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20230705 | 162500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20230705 | 162400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20230705 | 162300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20230705 | 162200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20230705 | 162100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20230705 | 162000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20230705 | 161900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20230705 | 161800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20230705 | 161700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20230705 | 161600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20230705 | 161500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20230705 | 161400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 10826 |
| 153 | 20230705 | 161300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20230705 | 161200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20230705 | 161100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20230705 | 161000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20230705 | 160900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20230705 | 160800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20230705 | 160700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20230705 | 160600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20230705 | 160500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20230705 | 160400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20230705 | 160300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20230705 | 160200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20230705 | 160100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20230705 | 160000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20230705 | 155900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20230705 | 155800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20230705 | 155700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20230705 | 155600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20230705 | 155500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20230705 | 155400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20230705 | 155300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20230705 | 155200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20230705 | 155100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20230705 | 155000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20230705 | 154900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20230705 | 154800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20230705 | 154700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20230705 | 154600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20230705 | 154500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20230705 | 154400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 10826 |
| 183 | 20230705 | 154300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20230705 | 154200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20230705 | 154100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20230705 | 154000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20230705 | 153900 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20230705 | 153800 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20230705 | 153700 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20230705 | 153600 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20230705 | 153500 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20230705 | 153400 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20230705 | 153300 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20230705 | 153200 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20230705 | 153100 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20230705 | 153000 | 25134021350 | 27050 | 27050 | 27050 | 27050 | 10826 |
| 197 | 20230705 | 152900 | 24841178050 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20230705 | 152800 | 24841178050 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20230705 | 152700 | 24841178050 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20230705 | 152600 | 24841178050 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20230705 | 152500 | 24841178050 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20230705 | 152400 | 24841178050 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20230705 | 152300 | 24841178050 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20230705 | 152200 | 24841178050 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20230705 | 152100 | 24841178050 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20230705 | 152000 | 24841178050 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20230705 | 151900 | 24841178050 | 27050 | 27000 | 27100 | 26950 | 2731 |
| 208 | 20230705 | 151800 | 24767405950 | 27050 | 27000 | 27050 | 26950 | 3753 |
| 209 | 20230705 | 151700 | 24666113850 | 27000 | 27050 | 27100 | 27000 | 6827 |
| 210 | 20230705 | 151600 | 24481764600 | 27050 | 27000 | 27050 | 27000 | 1679 |
| 211 | 20230705 | 151500 | 24436360650 | 27050 | 27000 | 27050 | 27000 | 431 |
| 212 | 20230705 | 151400 | 24424705850 | 27050 | 27050 | 27100 | 27050 | 2072 |
| 213 | 20230705 | 151300 | 24368629200 | 27050 | 27050 | 27100 | 27050 | 1436 |
| 214 | 20230705 | 151200 | 24329784850 | 27050 | 27050 | 27050 | 27050 | 782 |
| 215 | 20230705 | 151100 | 24308631750 | 27050 | 27050 | 27100 | 27050 | 2442 |
| 216 | 20230705 | 151000 | 24242571100 | 27100 | 27050 | 27100 | 27050 | 1157 |
| 217 | 20230705 | 150900 | 24211268450 | 27050 | 27050 | 27100 | 27050 | 2003 |
| 218 | 20230705 | 150800 | 24157082300 | 27100 | 27100 | 27100 | 27050 | 367 |
| 219 | 20230705 | 150700 | 24147146000 | 27100 | 27100 | 27100 | 27050 | 619 |
| 220 | 20230705 | 150600 | 24130399850 | 27050 | 27100 | 27100 | 27050 | 291 |
| 221 | 20230705 | 150500 | 24122515650 | 27100 | 27050 | 27100 | 27050 | 1058 |
| 222 | 20230705 | 150400 | 24093859700 | 27050 | 27050 | 27050 | 27000 | 1094 |
| 223 | 20230705 | 150300 | 24064269500 | 27050 | 27000 | 27050 | 27000 | 1740 |
| 224 | 20230705 | 150200 | 24017222300 | 27000 | 27050 | 27050 | 27000 | 452 |
| 225 | 20230705 | 150100 | 24004999700 | 27050 | 27000 | 27050 | 27000 | 233 |
| 226 | 20230705 | 150000 | 23998698300 | 27000 | 27050 | 27050 | 27000 | 419 |
| 227 | 20230705 | 145900 | 23987377800 | 27050 | 27000 | 27050 | 27000 | 317 |
| 228 | 20230705 | 145800 | 23978813800 | 27050 | 27000 | 27050 | 27000 | 286 |
| 229 | 20230705 | 145700 | 23971078450 | 27000 | 27000 | 27050 | 27000 | 868 |
| 230 | 20230705 | 145600 | 23947627350 | 27000 | 26950 | 27050 | 26950 | 1891 |
| 231 | 20230705 | 145500 | 23896584200 | 26950 | 27000 | 27000 | 26950 | 1162 |
| 232 | 20230705 | 145400 | 23865218450 | 27000 | 26950 | 27050 | 26950 | 2108 |
| 233 | 20230705 | 145300 | 23808298450 | 27000 | 27000 | 27000 | 26950 | 845 |
| 234 | 20230705 | 145200 | 23785484200 | 27000 | 27050 | 27050 | 27000 | 172 |
| 235 | 20230705 | 145100 | 23780840100 | 27000 | 27000 | 27050 | 27000 | 966 |
| 236 | 20230705 | 145000 | 23754757900 | 27000 | 27050 | 27050 | 27000 | 117 |
| 237 | 20230705 | 144900 | 23751593100 | 27000 | 27000 | 27050 | 27000 | 2944 |
| 238 | 20230705 | 144800 | 23672073650 | 26950 | 27000 | 27000 | 26950 | 403 |
| 239 | 20230705 | 144700 | 23661193050 | 26950 | 27000 | 27000 | 26950 | 895 |
| 240 | 20230705 | 144600 | 23637063050 | 27000 | 27000 | 27000 | 26950 | 363 |
| 241 | 20230705 | 144500 | 23627262550 | 26950 | 27000 | 27050 | 26950 | 1251 |
| 242 | 20230705 | 144400 | 23593452100 | 27000 | 27000 | 27050 | 27000 | 687 |
| 243 | 20230705 | 144300 | 23574900450 | 27000 | 27050 | 27050 | 27000 | 496 |
| 244 | 20230705 | 144200 | 23561508350 | 27050 | 27000 | 27050 | 27000 | 489 |
| 245 | 20230705 | 144100 | 23548287250 | 27000 | 26950 | 27000 | 26950 | 2259 |
| 246 | 20230705 | 144000 | 23487298150 | 27000 | 26950 | 27000 | 26950 | 194 |
| 247 | 20230705 | 143900 | 23482066250 | 26950 | 27000 | 27000 | 26950 | 939 |
| 248 | 20230705 | 143800 | 23456717900 | 27000 | 27000 | 27050 | 27000 | 1166 |
| 249 | 20230705 | 143700 | 23425234600 | 27000 | 27000 | 27000 | 27000 | 254 |
| 250 | 20230705 | 143600 | 23418376600 | 27000 | 27000 | 27000 | 27000 | 796 |
| 251 | 20230705 | 143500 | 23396884600 | 27000 | 27000 | 27000 | 26950 | 744 |
| 252 | 20230705 | 143400 | 23376801450 | 27000 | 27050 | 27050 | 27000 | 2401 |
| 253 | 20230705 | 143300 | 23311954900 | 27100 | 27050 | 27100 | 27050 | 317 |
| 254 | 20230705 | 143200 | 23303379800 | 27050 | 27050 | 27050 | 27050 | 215 |
| 255 | 20230705 | 143100 | 23297564050 | 27050 | 27000 | 27050 | 27000 | 647 |
| 256 | 20230705 | 143000 | 23280065700 | 27000 | 27000 | 27050 | 27000 | 1509 |
| 257 | 20230705 | 142900 | 23239305250 | 27000 | 26950 | 27000 | 26950 | 1716 |
| 258 | 20230705 | 142800 | 23192973700 | 26950 | 27000 | 27000 | 26950 | 370 |
| 259 | 20230705 | 142700 | 23182987800 | 27000 | 27000 | 27000 | 26950 | 198 |
| 260 | 20230705 | 142600 | 23177644850 | 27000 | 27000 | 27000 | 26950 | 363 |
| 261 | 20230705 | 142500 | 23167853700 | 26950 | 27000 | 27000 | 26950 | 608 |
| 262 | 20230705 | 142400 | 23151442600 | 27000 | 27000 | 27000 | 26950 | 1892 |
| 263 | 20230705 | 142300 | 23100370600 | 27000 | 27050 | 27050 | 27000 | 1211 |
| 264 | 20230705 | 142200 | 23067648800 | 27050 | 27050 | 27050 | 27000 | 970 |
| 265 | 20230705 | 142100 | 23041415300 | 27050 | 27100 | 27100 | 27050 | 617 |
| 266 | 20230705 | 142000 | 23024724750 | 27050 | 27050 | 27100 | 27050 | 232 |
| 267 | 20230705 | 141900 | 23018445650 | 27050 | 27000 | 27050 | 27000 | 286 |
| 268 | 20230705 | 141800 | 23010710350 | 27050 | 27100 | 27100 | 27000 | 1512 |
| 269 | 20230705 | 141700 | 22969852800 | 27100 | 27100 | 27100 | 27050 | 392 |
| 270 | 20230705 | 141600 | 22959245500 | 27050 | 27000 | 27100 | 27000 | 690 |
| 271 | 20230705 | 141500 | 22940570750 | 27000 | 27000 | 27000 | 27000 | 661 |
| 272 | 20230705 | 141400 | 22922723750 | 27000 | 27050 | 27050 | 26950 | 5711 |
| 273 | 20230705 | 141300 | 22768442750 | 27050 | 27050 | 27050 | 27000 | 717 |
| 274 | 20230705 | 141200 | 22749048350 | 27050 | 27000 | 27050 | 27000 | 403 |
| 275 | 20230705 | 141100 | 22738164750 | 27050 | 27050 | 27100 | 27000 | 980 |
| 276 | 20230705 | 141000 | 22711656200 | 27050 | 27000 | 27100 | 27000 | 1417 |
| 277 | 20230705 | 140900 | 22673323550 | 27000 | 27100 | 27100 | 27000 | 2778 |
| 278 | 20230705 | 140800 | 22598166550 | 27100 | 27100 | 27150 | 27100 | 2411 |
| 279 | 20230705 | 140700 | 22532827550 | 27100 | 27100 | 27150 | 27100 | 3305 |
| 280 | 20230705 | 140600 | 22443262000 | 27150 | 27100 | 27150 | 27100 | 1123 |
| 281 | 20230705 | 140500 | 22412823700 | 27100 | 27150 | 27200 | 27100 | 1131 |
| 282 | 20230705 | 140400 | 22382117250 | 27150 | 27150 | 27150 | 27100 | 1386 |
| 283 | 20230705 | 140300 | 22344492600 | 27150 | 27150 | 27150 | 27150 | 474 |
| 284 | 20230705 | 140200 | 22331623500 | 27150 | 27200 | 27200 | 27150 | 2950 |
| 285 | 20230705 | 140100 | 22251390400 | 27200 | 27200 | 27250 | 27200 | 2285 |
| 286 | 20230705 | 140000 | 22189238350 | 27200 | 27250 | 27250 | 27200 | 510 |
| 287 | 20230705 | 135900 | 22175341750 | 27250 | 27300 | 27300 | 27250 | 1159 |
| 288 | 20230705 | 135800 | 22143756400 | 27300 | 27300 | 27300 | 27250 | 616 |
| 289 | 20230705 | 135700 | 22126941200 | 27300 | 27350 | 27350 | 27300 | 607 |
| 290 | 20230705 | 135600 | 22110360850 | 27350 | 27300 | 27350 | 27300 | 484 |
| 291 | 20230705 | 135500 | 22097147100 | 27300 | 27300 | 27300 | 27250 | 1292 |
| 292 | 20230705 | 135400 | 22061885500 | 27300 | 27350 | 27350 | 27300 | 488 |
| 293 | 20230705 | 135300 | 22048550650 | 27300 | 27300 | 27350 | 27300 | 1651 |
| 294 | 20230705 | 135200 | 22003456350 | 27300 | 27300 | 27300 | 27250 | 865 |
| 295 | 20230705 | 135100 | 21979854400 | 27300 | 27300 | 27300 | 27250 | 631 |
| 296 | 20230705 | 135000 | 21962651250 | 27250 | 27300 | 27300 | 27250 | 2638 |
| 297 | 20230705 | 134900 | 21890661450 | 27300 | 27300 | 27300 | 27300 | 519 |
| 298 | 20230705 | 134800 | 21876492750 | 27300 | 27300 | 27300 | 27250 | 706 |
| 299 | 20230705 | 134700 | 21857234400 | 27300 | 27300 | 27300 | 27250 | 1371 |
| 300 | 20230705 | 134600 | 21819822000 | 27300 | 27300 | 27300 | 27300 | 3803 |
| 301 | 20230705 | 134500 | 21716000100 | 27300 | 27300 | 27300 | 27250 | 465 |
| 302 | 20230705 | 134400 | 21703312600 | 27300 | 27300 | 27300 | 27250 | 1213 |
| 303 | 20230705 | 134300 | 21670197850 | 27300 | 27300 | 27300 | 27250 | 1400 |
| 304 | 20230705 | 134200 | 21631979500 | 27300 | 27250 | 27300 | 27250 | 1768 |
| 305 | 20230705 | 134100 | 21583758450 | 27250 | 27250 | 27300 | 27250 | 2963 |
| 306 | 20230705 | 134000 | 21503014350 | 27250 | 27200 | 27250 | 27200 | 1101 |
| 307 | 20230705 | 133900 | 21473015600 | 27250 | 27250 | 27250 | 27200 | 1684 |
| 308 | 20230705 | 133800 | 21427139650 | 27200 | 27200 | 27250 | 27200 | 822 |
| 309 | 20230705 | 133700 | 21404766350 | 27250 | 27200 | 27250 | 27200 | 644 |
| 310 | 20230705 | 133600 | 21387245000 | 27200 | 27250 | 27250 | 27200 | 530 |
| 311 | 20230705 | 133500 | 21372827400 | 27250 | 27200 | 27250 | 27200 | 473 |
| 312 | 20230705 | 133400 | 21359959500 | 27200 | 27250 | 27250 | 27200 | 1328 |
| 313 | 20230705 | 133300 | 21323832600 | 27200 | 27200 | 27250 | 27200 | 1194 |
| 314 | 20230705 | 133200 | 21291346650 | 27200 | 27200 | 27250 | 27200 | 1225 |
| 315 | 20230705 | 133100 | 21258026600 | 27200 | 27250 | 27250 | 27200 | 1170 |
| 316 | 20230705 | 133000 | 21226186400 | 27250 | 27300 | 27300 | 27250 | 327 |
| 317 | 20230705 | 132900 | 21217271050 | 27300 | 27250 | 27300 | 27200 | 4424 |
| 318 | 20230705 | 132800 | 21096638400 | 27250 | 27200 | 27250 | 27200 | 212 |
| 319 | 20230705 | 132700 | 21090861800 | 27250 | 27200 | 27250 | 27200 | 2389 |
| 320 | 20230705 | 132600 | 21025870600 | 27200 | 27200 | 27200 | 27150 | 307 |
| 321 | 20230705 | 132500 | 21017531600 | 27200 | 27200 | 27200 | 27150 | 844 |
| 322 | 20230705 | 132400 | 20994579050 | 27200 | 27200 | 27200 | 27150 | 400 |
| 323 | 20230705 | 132300 | 20983715800 | 27200 | 27200 | 27200 | 27150 | 256 |
| 324 | 20230705 | 132200 | 20976754300 | 27150 | 27150 | 27200 | 27150 | 285 |
| 325 | 20230705 | 132100 | 20969009750 | 27200 | 27150 | 27200 | 27150 | 588 |
| 326 | 20230705 | 132000 | 20953040300 | 27100 | 27150 | 27150 | 27100 | 1594 |
| 327 | 20230705 | 131900 | 20909773600 | 27150 | 27050 | 27150 | 27050 | 1569 |
| 328 | 20230705 | 131800 | 20867268150 | 27050 | 27100 | 27100 | 27050 | 256 |
| 329 | 20230705 | 131700 | 20860342850 | 27050 | 27050 | 27100 | 27050 | 94 |
| 330 | 20230705 | 131600 | 20857800000 | 27050 | 27050 | 27100 | 27050 | 253 |
| 331 | 20230705 | 131500 | 20850955550 | 27050 | 27050 | 27050 | 27000 | 763 |
| 332 | 20230705 | 131400 | 20830319500 | 27050 | 27050 | 27050 | 27050 | 358 |
| 333 | 20230705 | 131300 | 20820635600 | 27050 | 27100 | 27100 | 27050 | 883 |
| 334 | 20230705 | 131200 | 20796744200 | 27100 | 27100 | 27100 | 27050 | 212 |
| 335 | 20230705 | 131100 | 20790999650 | 27050 | 27100 | 27100 | 27050 | 288 |
| 336 | 20230705 | 131000 | 20783197450 | 27150 | 27100 | 27150 | 27050 | 1124 |
| 337 | 20230705 | 130900 | 20752740550 | 27100 | 27100 | 27100 | 27100 | 29 |
| 338 | 20230705 | 130800 | 20751954650 | 27100 | 27100 | 27150 | 27100 | 631 |
| 339 | 20230705 | 130700 | 20734854400 | 27100 | 27150 | 27150 | 27100 | 994 |
| 340 | 20230705 | 130600 | 20707906300 | 27100 | 27150 | 27200 | 27100 | 1524 |
| 341 | 20230705 | 130500 | 20666529650 | 27150 | 27200 | 27200 | 27150 | 1366 |
| 342 | 20230705 | 130400 | 20629395200 | 27150 | 27150 | 27200 | 27150 | 1723 |
| 343 | 20230705 | 130300 | 20582544400 | 27150 | 27150 | 27200 | 27150 | 196 |
| 344 | 20230705 | 130200 | 20577222900 | 27150 | 27150 | 27150 | 27150 | 946 |
| 345 | 20230705 | 130100 | 20551539000 | 27150 | 27100 | 27150 | 27100 | 916 |
| 346 | 20230705 | 130000 | 20526675550 | 27150 | 27100 | 27150 | 27100 | 381 |
| 347 | 20230705 | 125900 | 20516339750 | 27100 | 27100 | 27100 | 27100 | 2204 |
| 348 | 20230705 | 125800 | 20456611350 | 27100 | 27050 | 27100 | 27050 | 110 |
| 349 | 20230705 | 125700 | 20453635750 | 27050 | 27050 | 27050 | 27000 | 1293 |
| 350 | 20230705 | 125600 | 20418669300 | 27050 | 27050 | 27050 | 27000 | 556 |
| 351 | 20230705 | 125500 | 20403631500 | 27050 | 27050 | 27050 | 27000 | 559 |
| 352 | 20230705 | 125400 | 20388531250 | 27050 | 27050 | 27050 | 27000 | 175 |
| 353 | 20230705 | 125300 | 20383797600 | 27050 | 27050 | 27050 | 27000 | 347 |
| 354 | 20230705 | 125200 | 20374411500 | 27050 | 27000 | 27050 | 27000 | 67 |
| 355 | 20230705 | 125100 | 20372600300 | 27000 | 26950 | 27050 | 26900 | 1843 |
| 356 | 20230705 | 125000 | 20322914400 | 26950 | 26950 | 26950 | 26900 | 1413 |
| 357 | 20230705 | 124900 | 20284848850 | 26950 | 26950 | 27000 | 26950 | 1414 |
| 358 | 20230705 | 124800 | 20246696550 | 26950 | 27000 | 27000 | 26950 | 347 |
| 359 | 20230705 | 124700 | 20237342600 | 26950 | 27000 | 27000 | 26950 | 1759 |
| 360 | 20230705 | 124600 | 20189931250 | 27000 | 27000 | 27000 | 26950 | 198 |
| 361 | 20230705 | 124500 | 20184585750 | 27000 | 27000 | 27000 | 26950 | 294 |
| 362 | 20230705 | 124400 | 20176650750 | 27000 | 27000 | 27000 | 26950 | 908 |
| 363 | 20230705 | 124300 | 20152136250 | 27000 | 27000 | 27050 | 27000 | 329 |
| 364 | 20230705 | 124200 | 20143252700 | 27000 | 27000 | 27000 | 27000 | 572 |
| 365 | 20230705 | 124100 | 20127808700 | 27000 | 27000 | 27050 | 27000 | 2337 |
| 366 | 20230705 | 124000 | 20064708150 | 27050 | 27000 | 27050 | 27000 | 4096 |
| 367 | 20230705 | 123900 | 19954112300 | 27000 | 27050 | 27050 | 27000 | 708 |
| 368 | 20230705 | 123800 | 19934963850 | 27050 | 27050 | 27050 | 27050 | 248 |
| 369 | 20230705 | 123700 | 19928255450 | 27000 | 27050 | 27100 | 27000 | 1203 |
| 370 | 20230705 | 123600 | 19895767650 | 27050 | 27050 | 27050 | 27000 | 853 |
| 371 | 20230705 | 123500 | 19872699500 | 27000 | 27050 | 27050 | 27000 | 378 |
| 372 | 20230705 | 123400 | 19862478700 | 27050 | 27050 | 27050 | 27000 | 755 |
| 373 | 20230705 | 123300 | 19842056100 | 27000 | 27050 | 27050 | 27000 | 88 |
| 374 | 20230705 | 123200 | 19839678150 | 27000 | 27000 | 27050 | 27000 | 478 |
| 375 | 20230705 | 123100 | 19826769600 | 27000 | 27000 | 27050 | 27000 | 422 |
| 376 | 20230705 | 123000 | 19815375100 | 27000 | 27050 | 27050 | 27000 | 289 |
| 377 | 20230705 | 122900 | 19807564900 | 27050 | 27000 | 27050 | 27000 | 1219 |
| 378 | 20230705 | 122800 | 19774591400 | 27000 | 27050 | 27050 | 27000 | 683 |
| 379 | 20230705 | 122700 | 19756150000 | 27050 | 27000 | 27050 | 27000 | 551 |
| 380 | 20230705 | 122600 | 19741252350 | 27050 | 27050 | 27050 | 27000 | 2194 |
| 381 | 20230705 | 122500 | 19682008550 | 27050 | 27100 | 27100 | 27050 | 5842 |
| 382 | 20230705 | 122400 | 19523980300 | 27100 | 27100 | 27100 | 27050 | 91 |
| 383 | 20230705 | 122300 | 19521514450 | 27100 | 27100 | 27100 | 27100 | 532 |
| 384 | 20230705 | 122200 | 19507097250 | 27100 | 27100 | 27100 | 27050 | 2161 |
| 385 | 20230705 | 122100 | 19448583500 | 27100 | 27100 | 27100 | 27050 | 408 |
| 386 | 20230705 | 122000 | 19437539400 | 27050 | 27100 | 27100 | 27050 | 647 |
| 387 | 20230705 | 121900 | 19420031900 | 27100 | 27100 | 27100 | 27050 | 174 |
| 388 | 20230705 | 121800 | 19415317300 | 27050 | 27150 | 27150 | 27050 | 688 |
| 389 | 20230705 | 121700 | 19396703300 | 27100 | 27100 | 27100 | 27050 | 712 |
| 390 | 20230705 | 121600 | 19377408900 | 27100 | 27100 | 27100 | 27050 | 818 |
| 391 | 20230705 | 121500 | 19355241850 | 27100 | 27100 | 27100 | 27100 | 895 |
| 392 | 20230705 | 121400 | 19330987350 | 27100 | 27100 | 27100 | 27100 | 765 |
| 393 | 20230705 | 121300 | 19310255850 | 27100 | 27050 | 27100 | 27050 | 199 |
| 394 | 20230705 | 121200 | 19304871600 | 27050 | 27100 | 27100 | 27050 | 342 |
| 395 | 20230705 | 121100 | 19295619500 | 27100 | 27100 | 27100 | 27100 | 1448 |
| 396 | 20230705 | 121000 | 19256378700 | 27100 | 27100 | 27100 | 27050 | 991 |
| 397 | 20230705 | 120900 | 19229570850 | 27050 | 27100 | 27100 | 27050 | 1124 |
| 398 | 20230705 | 120800 | 19199155900 | 27100 | 27100 | 27150 | 27050 | 340 |
| 399 | 20230705 | 120700 | 19189941650 | 27100 | 27100 | 27150 | 27050 | 1673 |
| 400 | 20230705 | 120600 | 19144651000 | 27100 | 27150 | 27150 | 27100 | 354 |
| 401 | 20230705 | 120500 | 19135053300 | 27150 | 27100 | 27150 | 27100 | 253 |
| 402 | 20230705 | 120400 | 19128189700 | 27150 | 27100 | 27150 | 27100 | 32 |
| 403 | 20230705 | 120300 | 19127322150 | 27150 | 27100 | 27150 | 27100 | 778 |
| 404 | 20230705 | 120200 | 19106226500 | 27100 | 27150 | 27150 | 27100 | 256 |
| 405 | 20230705 | 120100 | 19099283350 | 27150 | 27150 | 27150 | 27100 | 469 |
| 406 | 20230705 | 120000 | 19086559850 | 27100 | 27100 | 27150 | 27050 | 2673 |
| 407 | 20230705 | 115900 | 19014138650 | 27100 | 27150 | 27150 | 27100 | 948 |
| 408 | 20230705 | 115800 | 18988446650 | 27150 | 27150 | 27150 | 27100 | 408 |
| 409 | 20230705 | 115700 | 18977389700 | 27150 | 27150 | 27150 | 27100 | 868 |
| 410 | 20230705 | 115600 | 18953851950 | 27150 | 27150 | 27150 | 27100 | 2446 |
| 411 | 20230705 | 115500 | 18887446650 | 27150 | 27100 | 27150 | 27050 | 548 |
| 412 | 20230705 | 115400 | 18872595000 | 27100 | 27100 | 27150 | 27100 | 1452 |
| 413 | 20230705 | 115300 | 18833244850 | 27100 | 27100 | 27150 | 27100 | 811 |
| 414 | 20230705 | 115200 | 18811266550 | 27100 | 27150 | 27150 | 27100 | 628 |
| 415 | 20230705 | 115100 | 18794247400 | 27100 | 27100 | 27150 | 27100 | 944 |
| 416 | 20230705 | 115000 | 18768662700 | 27150 | 27100 | 27150 | 27100 | 766 |
| 417 | 20230705 | 114900 | 18747898800 | 27150 | 27100 | 27150 | 27050 | 2245 |
| 418 | 20230705 | 114800 | 18687062050 | 27050 | 27100 | 27100 | 27050 | 821 |
| 419 | 20230705 | 114700 | 18664818850 | 27100 | 27100 | 27100 | 27050 | 1425 |
| 420 | 20230705 | 114600 | 18626267150 | 27100 | 27150 | 27150 | 27100 | 2617 |
| 421 | 20230705 | 114500 | 18555342950 | 27150 | 27150 | 27150 | 27100 | 398 |
| 422 | 20230705 | 114400 | 18544542550 | 27100 | 27050 | 27150 | 27050 | 5271 |
| 423 | 20230705 | 114300 | 18401810150 | 27050 | 27050 | 27100 | 27050 | 1233 |
| 424 | 20230705 | 114200 | 18368456750 | 27050 | 27050 | 27100 | 27050 | 1309 |
| 425 | 20230705 | 114100 | 18333048050 | 27050 | 27000 | 27100 | 27000 | 1888 |
| 426 | 20230705 | 114000 | 18281985500 | 27050 | 27050 | 27100 | 27000 | 7677 |
| 427 | 20230705 | 113900 | 18074306600 | 27100 | 27150 | 27150 | 27100 | 6862 |
| 428 | 20230705 | 113800 | 17888310850 | 27150 | 27150 | 27200 | 27150 | 1212 |
| 429 | 20230705 | 113700 | 17855400350 | 27150 | 27100 | 27200 | 27100 | 1462 |
| 430 | 20230705 | 113600 | 17815701500 | 27150 | 27200 | 27200 | 27150 | 2147 |
| 431 | 20230705 | 113500 | 17757398750 | 27200 | 27150 | 27200 | 27150 | 3196 |
| 432 | 20230705 | 113400 | 17670577200 | 27150 | 27150 | 27200 | 27150 | 390 |
| 433 | 20230705 | 113300 | 17659982950 | 27200 | 27200 | 27200 | 27150 | 2021 |
| 434 | 20230705 | 113200 | 17605015700 | 27150 | 27150 | 27150 | 27150 | 755 |
| 435 | 20230705 | 113100 | 17584517450 | 27150 | 27150 | 27200 | 27150 | 724 |
| 436 | 20230705 | 113000 | 17564847850 | 27200 | 27150 | 27200 | 27150 | 587 |
| 437 | 20230705 | 112900 | 17548905750 | 27200 | 27150 | 27200 | 27100 | 1547 |
| 438 | 20230705 | 112800 | 17506897150 | 27100 | 27150 | 27150 | 27100 | 1018 |
| 439 | 20230705 | 112700 | 17479276800 | 27100 | 27150 | 27150 | 27100 | 2096 |
| 440 | 20230705 | 112600 | 17422373250 | 27150 | 27150 | 27200 | 27150 | 616 |
| 441 | 20230705 | 112500 | 17405625300 | 27200 | 27150 | 27200 | 27150 | 460 |
| 442 | 20230705 | 112400 | 17393127950 | 27150 | 27200 | 27200 | 27150 | 1216 |
| 443 | 20230705 | 112300 | 17360102000 | 27200 | 27100 | 27200 | 27100 | 2039 |
| 444 | 20230705 | 112200 | 17304741800 | 27100 | 27100 | 27150 | 27100 | 1269 |
| 445 | 20230705 | 112100 | 17270341200 | 27100 | 27150 | 27150 | 27100 | 1437 |
| 446 | 20230705 | 112000 | 17231354250 | 27150 | 27200 | 27200 | 27150 | 2944 |
| 447 | 20230705 | 111900 | 17151360700 | 27150 | 27100 | 27250 | 27100 | 3217 |
| 448 | 20230705 | 111800 | 17064067850 | 27150 | 27200 | 27250 | 27150 | 5692 |
| 449 | 20230705 | 111700 | 16909296150 | 27250 | 27200 | 27250 | 27200 | 3325 |
| 450 | 20230705 | 111600 | 16818796400 | 27200 | 27300 | 27300 | 27200 | 2360 |
| 451 | 20230705 | 111500 | 16754477550 | 27300 | 27300 | 27350 | 27250 | 5118 |
| 452 | 20230705 | 111400 | 16614744900 | 27300 | 27350 | 27350 | 27300 | 1040 |
| 453 | 20230705 | 111300 | 16586324500 | 27300 | 27400 | 27400 | 27300 | 4283 |
| 454 | 20230705 | 111200 | 16469199750 | 27450 | 27450 | 27450 | 27350 | 3114 |
| 455 | 20230705 | 111100 | 16383864350 | 27450 | 27400 | 27450 | 27400 | 2764 |
| 456 | 20230705 | 111000 | 16308054400 | 27400 | 27400 | 27500 | 27350 | 3991 |
| 457 | 20230705 | 110900 | 16198553400 | 27400 | 27350 | 27400 | 27300 | 6158 |
| 458 | 20230705 | 110800 | 16030053150 | 27350 | 27300 | 27350 | 27300 | 4886 |
| 459 | 20230705 | 110700 | 15896616150 | 27300 | 27450 | 27450 | 27250 | 8158 |
| 460 | 20230705 | 110600 | 15673396400 | 27400 | 27600 | 27650 | 27400 | 16895 |
| 461 | 20230705 | 110500 | 15208224650 | 27600 | 27650 | 27650 | 27550 | 16890 |
| 462 | 20230705 | 110400 | 14742019250 | 27600 | 27650 | 27700 | 27550 | 19663 |
| 463 | 20230705 | 110300 | 14198680150 | 27650 | 27600 | 27750 | 27550 | 33046 |
| 464 | 20230705 | 110200 | 13285031150 | 27600 | 27450 | 27600 | 27350 | 18871 |
| 465 | 20230705 | 110100 | 12766374300 | 27500 | 27150 | 27500 | 27150 | 34392 |
| 466 | 20230705 | 110000 | 11825576100 | 27200 | 27100 | 27200 | 27100 | 7594 |
| 467 | 20230705 | 105900 | 11619425750 | 27100 | 27100 | 27150 | 27100 | 2118 |
| 468 | 20230705 | 105800 | 11562015150 | 27100 | 27100 | 27100 | 27050 | 1886 |
| 469 | 20230705 | 105700 | 11510905400 | 27100 | 27050 | 27100 | 27050 | 4525 |
| 470 | 20230705 | 105600 | 11388307500 | 27050 | 27050 | 27050 | 27000 | 1580 |
| 471 | 20230705 | 105500 | 11345568650 | 27050 | 27050 | 27100 | 27050 | 2542 |
| 472 | 20230705 | 105400 | 11276807450 | 27050 | 27000 | 27050 | 27000 | 867 |
| 473 | 20230705 | 105300 | 11253379900 | 27000 | 27000 | 27000 | 26950 | 2568 |
| 474 | 20230705 | 105200 | 11184070100 | 27000 | 26950 | 27000 | 26900 | 5985 |
| 475 | 20230705 | 105100 | 11022583700 | 26950 | 26900 | 26950 | 26900 | 423 |
| 476 | 20230705 | 105000 | 11011200100 | 26900 | 26900 | 26950 | 26900 | 1464 |
| 477 | 20230705 | 104900 | 10971794750 | 26950 | 26950 | 26950 | 26850 | 1788 |
| 478 | 20230705 | 104800 | 10923680100 | 26900 | 26900 | 26900 | 26850 | 3599 |
| 479 | 20230705 | 104700 | 10826898200 | 26900 | 26950 | 26950 | 26900 | 4179 |
| 480 | 20230705 | 104600 | 10714449300 | 26950 | 26950 | 27000 | 26900 | 2840 |
| 481 | 20230705 | 104500 | 10637944150 | 26950 | 27000 | 27000 | 26950 | 571 |
| 482 | 20230705 | 104400 | 10622555250 | 26950 | 27000 | 27050 | 26950 | 5618 |
| 483 | 20230705 | 104300 | 10470881850 | 27000 | 27100 | 27100 | 27000 | 3460 |
| 484 | 20230705 | 104200 | 10377276200 | 27100 | 27100 | 27150 | 27050 | 5911 |
| 485 | 20230705 | 104100 | 10217136600 | 27100 | 27050 | 27100 | 27050 | 2770 |
| 486 | 20230705 | 104000 | 10142072400 | 27100 | 27100 | 27100 | 27050 | 4545 |
| 487 | 20230705 | 103900 | 10018904500 | 27100 | 27050 | 27100 | 27000 | 4285 |
| 488 | 20230705 | 103800 | 9902999350 | 27050 | 26950 | 27050 | 26950 | 6808 |
| 489 | 20230705 | 103700 | 9719200450 | 26950 | 26950 | 27000 | 26900 | 1724 |
| 490 | 20230705 | 103600 | 9672738200 | 26950 | 27000 | 27000 | 26950 | 7488 |
| 491 | 20230705 | 103500 | 9470828150 | 27000 | 26950 | 27000 | 26950 | 1943 |
| 492 | 20230705 | 103400 | 9418403000 | 26900 | 27000 | 27000 | 26900 | 2986 |
| 493 | 20230705 | 103300 | 9337933250 | 26950 | 27000 | 27000 | 26900 | 2879 |
| 494 | 20230705 | 103200 | 9260329850 | 27000 | 27000 | 27000 | 26950 | 3168 |
| 495 | 20230705 | 103100 | 9174894500 | 27000 | 26950 | 27000 | 26950 | 1345 |
| 496 | 20230705 | 103000 | 9138585350 | 26950 | 26950 | 27000 | 26900 | 2796 |
| 497 | 20230705 | 102900 | 9063217950 | 26950 | 26950 | 27000 | 26850 | 3581 |
| 498 | 20230705 | 102800 | 8966712800 | 26950 | 26800 | 26950 | 26750 | 13097 |
| 499 | 20230705 | 102700 | 8614841300 | 26800 | 26750 | 26800 | 26750 | 905 |
| 500 | 20230705 | 102600 | 8590622900 | 26750 | 26750 | 26800 | 26700 | 2876 |
| 501 | 20230705 | 102500 | 8513695350 | 26750 | 26800 | 26800 | 26750 | 3359 |
| 502 | 20230705 | 102400 | 8423783750 | 26800 | 26800 | 26800 | 26750 | 1992 |
| 503 | 20230705 | 102300 | 8370402100 | 26800 | 26850 | 26850 | 26800 | 1000 |
| 504 | 20230705 | 102200 | 8343595150 | 26850 | 26800 | 26850 | 26800 | 882 |
| 505 | 20230705 | 102100 | 8319939150 | 26800 | 26800 | 26800 | 26800 | 1202 |
| 506 | 20230705 | 102000 | 8287725550 | 26800 | 26850 | 26850 | 26800 | 1693 |
| 507 | 20230705 | 101900 | 8242316000 | 26800 | 26850 | 26850 | 26800 | 2807 |
| 508 | 20230705 | 101800 | 8167074550 | 26800 | 26800 | 26900 | 26800 | 4158 |
| 509 | 20230705 | 101700 | 8055446600 | 26800 | 26750 | 26850 | 26700 | 2263 |
| 510 | 20230705 | 101600 | 7994823100 | 26750 | 26700 | 26800 | 26700 | 2195 |
| 511 | 20230705 | 101500 | 7936154750 | 26750 | 26700 | 26750 | 26700 | 638 |
| 512 | 20230705 | 101400 | 7919101600 | 26750 | 26750 | 26750 | 26700 | 1253 |
| 513 | 20230705 | 101300 | 7885607750 | 26750 | 26850 | 26850 | 26700 | 1310 |
| 514 | 20230705 | 101200 | 7850519350 | 26750 | 26600 | 26850 | 26600 | 11643 |
| 515 | 20230705 | 101100 | 7539310100 | 26550 | 26550 | 26600 | 26550 | 626 |
| 516 | 20230705 | 101000 | 7522679950 | 26550 | 26550 | 26550 | 26500 | 1625 |
| 517 | 20230705 | 100900 | 7479539800 | 26600 | 26500 | 26600 | 26500 | 2056 |
| 518 | 20230705 | 100800 | 7424960450 | 26500 | 26550 | 26550 | 26500 | 824 |
| 519 | 20230705 | 100700 | 7403099600 | 26500 | 26500 | 26550 | 26500 | 1876 |
| 520 | 20230705 | 100600 | 7353316050 | 26550 | 26550 | 26550 | 26500 | 3468 |
| 521 | 20230705 | 100500 | 7261241650 | 26550 | 26600 | 26600 | 26550 | 583 |
| 522 | 20230705 | 100400 | 7245741900 | 26600 | 26600 | 26600 | 26550 | 373 |
| 523 | 20230705 | 100300 | 7235828700 | 26550 | 26600 | 26650 | 26550 | 1664 |
| 524 | 20230705 | 100200 | 7191608250 | 26600 | 26650 | 26650 | 26600 | 496 |
| 525 | 20230705 | 100100 | 7178410700 | 26600 | 26650 | 26650 | 26600 | 537 |
| 526 | 20230705 | 100000 | 7164112250 | 26600 | 26650 | 26650 | 26600 | 642 |
| 527 | 20230705 | 095900 | 7147015100 | 26650 | 26550 | 26650 | 26550 | 3058 |
| 528 | 20230705 | 095800 | 7065683100 | 26550 | 26550 | 26550 | 26500 | 2310 |
| 529 | 20230705 | 095700 | 7004380850 | 26550 | 26550 | 26600 | 26550 | 1655 |
| 530 | 20230705 | 095600 | 6960440550 | 26550 | 26600 | 26600 | 26550 | 6006 |
| 531 | 20230705 | 095500 | 6800962950 | 26600 | 26600 | 26600 | 26550 | 1300 |
| 532 | 20230705 | 095400 | 6766427750 | 26600 | 26600 | 26600 | 26550 | 796 |
| 533 | 20230705 | 095300 | 6745258300 | 26600 | 26600 | 26600 | 26550 | 719 |
| 534 | 20230705 | 095200 | 6726141050 | 26600 | 26600 | 26600 | 26550 | 2448 |
| 535 | 20230705 | 095100 | 6661028950 | 26550 | 26600 | 26600 | 26550 | 4407 |
| 536 | 20230705 | 095000 | 6543803350 | 26600 | 26600 | 26650 | 26550 | 1648 |
| 537 | 20230705 | 094900 | 6499966750 | 26600 | 26600 | 26600 | 26550 | 1964 |
| 538 | 20230705 | 094800 | 6447741950 | 26600 | 26600 | 26650 | 26550 | 1045 |
| 539 | 20230705 | 094700 | 6419945900 | 26600 | 26650 | 26650 | 26600 | 2687 |
| 540 | 20230705 | 094600 | 6348469050 | 26600 | 26650 | 26650 | 26600 | 888 |
| 541 | 20230705 | 094500 | 6324822450 | 26650 | 26600 | 26650 | 26600 | 736 |
| 542 | 20230705 | 094400 | 6305235300 | 26650 | 26600 | 26650 | 26600 | 372 |
| 543 | 20230705 | 094300 | 6295336250 | 26600 | 26650 | 26650 | 26550 | 7431 |
| 544 | 20230705 | 094200 | 6097667850 | 26600 | 26600 | 26650 | 26600 | 2311 |
| 545 | 20230705 | 094100 | 6036195200 | 26600 | 26600 | 26650 | 26600 | 5315 |
| 546 | 20230705 | 094000 | 5894815350 | 26650 | 26600 | 26650 | 26600 | 762 |
| 547 | 20230705 | 093900 | 5874543050 | 26600 | 26650 | 26650 | 26600 | 1068 |
| 548 | 20230705 | 093800 | 5846130650 | 26600 | 26700 | 26700 | 26600 | 1439 |
| 549 | 20230705 | 093700 | 5807795150 | 26700 | 26650 | 26700 | 26600 | 3284 |
| 550 | 20230705 | 093600 | 5720266700 | 26700 | 26700 | 26750 | 26650 | 2228 |
| 551 | 20230705 | 093500 | 5660798800 | 26750 | 26700 | 26750 | 26700 | 964 |
| 552 | 20230705 | 093400 | 5635042050 | 26750 | 26850 | 26850 | 26750 | 5704 |
| 553 | 20230705 | 093300 | 5482295300 | 26850 | 26900 | 26900 | 26800 | 2725 |
| 554 | 20230705 | 093200 | 5409116000 | 26850 | 26800 | 26900 | 26700 | 3758 |
| 555 | 20230705 | 093100 | 5308307350 | 26800 | 26700 | 26800 | 26650 | 3647 |
| 556 | 20230705 | 093000 | 5210880300 | 26700 | 26650 | 26700 | 26600 | 2774 |
| 557 | 20230705 | 092900 | 5136983850 | 26600 | 26650 | 26700 | 26600 | 943 |
| 558 | 20230705 | 092800 | 5111855750 | 26650 | 26650 | 26700 | 26650 | 2810 |
| 559 | 20230705 | 092700 | 5036911350 | 26650 | 26700 | 26700 | 26600 | 2256 |
| 560 | 20230705 | 092600 | 4976796300 | 26650 | 26650 | 26700 | 26650 | 2175 |
| 561 | 20230705 | 092500 | 4918825250 | 26650 | 26750 | 26750 | 26650 | 6653 |
| 562 | 20230705 | 092400 | 4741232700 | 26750 | 26750 | 26750 | 26700 | 1028 |
| 563 | 20230705 | 092300 | 4713768400 | 26750 | 26700 | 26750 | 26700 | 1292 |
| 564 | 20230705 | 092200 | 4679225150 | 26750 | 26800 | 26800 | 26700 | 1174 |
| 565 | 20230705 | 092100 | 4647843100 | 26750 | 26800 | 26800 | 26750 | 2748 |
| 566 | 20230705 | 092000 | 4574259550 | 26800 | 26650 | 26800 | 26650 | 2445 |
| 567 | 20230705 | 091900 | 4509010450 | 26650 | 26600 | 26650 | 26550 | 5585 |
| 568 | 20230705 | 091800 | 4360364400 | 26600 | 26700 | 26750 | 26600 | 6961 |
| 569 | 20230705 | 091700 | 4174968600 | 26700 | 26800 | 26850 | 26700 | 8839 |
| 570 | 20230705 | 091600 | 3938375250 | 26800 | 26850 | 26850 | 26800 | 2143 |
| 571 | 20230705 | 091500 | 3880919250 | 26850 | 26850 | 26850 | 26800 | 2369 |
| 572 | 20230705 | 091400 | 3817386600 | 26800 | 26850 | 26900 | 26800 | 3998 |
| 573 | 20230705 | 091300 | 3710034050 | 26850 | 26900 | 26950 | 26800 | 5572 |
| 574 | 20230705 | 091200 | 3560264050 | 26900 | 26950 | 26950 | 26900 | 4823 |
| 575 | 20230705 | 091100 | 3430426600 | 26950 | 26900 | 27100 | 26900 | 7387 |
| 576 | 20230705 | 091000 | 3231418100 | 27150 | 27050 | 27150 | 26900 | 36422 |
| 577 | 20230705 | 090900 | 2245788350 | 27100 | 26950 | 27150 | 26900 | 23443 |
| 578 | 20230705 | 090800 | 1611935150 | 26900 | 26700 | 26950 | 26650 | 12356 |
| 579 | 20230705 | 090700 | 1280742350 | 26650 | 26650 | 26700 | 26600 | 1815 |
| 580 | 20230705 | 090600 | 1232353700 | 26650 | 26650 | 26700 | 26600 | 2284 |
| 581 | 20230705 | 090500 | 1171539300 | 26600 | 26550 | 26700 | 26550 | 6150 |
| 582 | 20230705 | 090400 | 1007884400 | 26550 | 26650 | 26700 | 26550 | 10754 |
| 583 | 20230705 | 090300 | 721743700 | 26650 | 26750 | 26750 | 26650 | 7674 |
| 584 | 20230705 | 090200 | 516847200 | 26750 | 26700 | 26800 | 26650 | 7730 |
| 585 | 20230705 | 090100 | 310227300 | 26700 | 26600 | 26700 | 26550 | 4703 |
| 586 | 20230705 | 090000 | 184898800 | 26600 | 26650 | 26650 | 26550 | 6722 |