34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 183400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 58386 |
| 3 | 20230724 | 183300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 4 | 20230724 | 183200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 5 | 20230724 | 183100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 6 | 20230724 | 183000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 7 | 20230724 | 182900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 8 | 20230724 | 182800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 9 | 20230724 | 182700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 10 | 20230724 | 182600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 11 | 20230724 | 182500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 12 | 20230724 | 182400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 13 | 20230724 | 182300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 14 | 20230724 | 182200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 15 | 20230724 | 182100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 16 | 20230724 | 182000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 17 | 20230724 | 181900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 18 | 20230724 | 181800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 19 | 20230724 | 181700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 20 | 20230724 | 181600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 21 | 20230724 | 181500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 22 | 20230724 | 181400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 23 | 20230724 | 181300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 24 | 20230724 | 181200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 25 | 20230724 | 181100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 26 | 20230724 | 181000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 27 | 20230724 | 180900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 28 | 20230724 | 180800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 29 | 20230724 | 180700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 30 | 20230724 | 180600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 31 | 20230724 | 180500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 32 | 20230724 | 180400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 58386 |
| 33 | 20230724 | 180300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 34 | 20230724 | 180200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 35 | 20230724 | 180100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 36 | 20230724 | 180000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 37 | 20230724 | 175900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 38 | 20230724 | 175800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 39 | 20230724 | 175700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 40 | 20230724 | 175600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 41 | 20230724 | 175500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 42 | 20230724 | 175400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 43 | 20230724 | 175300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 44 | 20230724 | 175200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 45 | 20230724 | 175100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 46 | 20230724 | 175000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 47 | 20230724 | 174900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 48 | 20230724 | 174800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 49 | 20230724 | 174700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 50 | 20230724 | 174600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 51 | 20230724 | 174500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 52 | 20230724 | 174400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 53 | 20230724 | 174300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 54 | 20230724 | 174200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 55 | 20230724 | 174100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 56 | 20230724 | 174000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 57 | 20230724 | 173900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 58 | 20230724 | 173800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 59 | 20230724 | 173700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 60 | 20230724 | 173600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 61 | 20230724 | 173500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 62 | 20230724 | 173400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 58386 |
| 63 | 20230724 | 173300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 64 | 20230724 | 173200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 65 | 20230724 | 173100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 66 | 20230724 | 173000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 67 | 20230724 | 172900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 68 | 20230724 | 172800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 69 | 20230724 | 172700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 70 | 20230724 | 172600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 71 | 20230724 | 172500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 72 | 20230724 | 172400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 73 | 20230724 | 172300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 74 | 20230724 | 172200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 75 | 20230724 | 172100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 76 | 20230724 | 172000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 77 | 20230724 | 171900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 78 | 20230724 | 171800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 79 | 20230724 | 171700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 80 | 20230724 | 171600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 81 | 20230724 | 171500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 82 | 20230724 | 171400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 83 | 20230724 | 171300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 84 | 20230724 | 171200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 85 | 20230724 | 171100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 86 | 20230724 | 171000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 87 | 20230724 | 170900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 88 | 20230724 | 170800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 89 | 20230724 | 170700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 90 | 20230724 | 170600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 91 | 20230724 | 170500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 92 | 20230724 | 170400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 58386 |
| 93 | 20230724 | 170300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 94 | 20230724 | 170200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 95 | 20230724 | 170100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 96 | 20230724 | 170000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 97 | 20230724 | 165900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 98 | 20230724 | 165800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 99 | 20230724 | 165700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 100 | 20230724 | 165600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 101 | 20230724 | 165500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 102 | 20230724 | 165400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 103 | 20230724 | 165300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 104 | 20230724 | 165200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 105 | 20230724 | 165100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 106 | 20230724 | 165000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 107 | 20230724 | 164900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 108 | 20230724 | 164800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 109 | 20230724 | 164700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 110 | 20230724 | 164600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 111 | 20230724 | 164500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 112 | 20230724 | 164400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 113 | 20230724 | 164300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 114 | 20230724 | 164200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 115 | 20230724 | 164100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 116 | 20230724 | 164000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 117 | 20230724 | 163900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 118 | 20230724 | 163800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 119 | 20230724 | 163700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 120 | 20230724 | 163600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 121 | 20230724 | 163500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 122 | 20230724 | 163400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 58386 |
| 123 | 20230724 | 163300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 124 | 20230724 | 163200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 125 | 20230724 | 163100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 126 | 20230724 | 163000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 127 | 20230724 | 162900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 128 | 20230724 | 162800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 129 | 20230724 | 162700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 130 | 20230724 | 162600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 131 | 20230724 | 162500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 132 | 20230724 | 162400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 133 | 20230724 | 162300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 134 | 20230724 | 162200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 135 | 20230724 | 162100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 136 | 20230724 | 162000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 137 | 20230724 | 161900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 138 | 20230724 | 161800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 139 | 20230724 | 161700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 140 | 20230724 | 161600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 141 | 20230724 | 161500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 142 | 20230724 | 161400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 143 | 20230724 | 161300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 144 | 20230724 | 161200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 145 | 20230724 | 161100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 146 | 20230724 | 161000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 147 | 20230724 | 160900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 148 | 20230724 | 160800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 149 | 20230724 | 160700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 150 | 20230724 | 160600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 151 | 20230724 | 160500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 152 | 20230724 | 160400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 58386 |
| 153 | 20230724 | 160300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 154 | 20230724 | 160200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 155 | 20230724 | 160100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 156 | 20230724 | 160000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 157 | 20230724 | 155900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 158 | 20230724 | 155800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 159 | 20230724 | 155700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 160 | 20230724 | 155600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 161 | 20230724 | 155500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 162 | 20230724 | 155400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 163 | 20230724 | 155300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 164 | 20230724 | 155200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 165 | 20230724 | 155100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 166 | 20230724 | 155000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 167 | 20230724 | 154900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 168 | 20230724 | 154800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 169 | 20230724 | 154700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 170 | 20230724 | 154600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 171 | 20230724 | 154500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 172 | 20230724 | 154400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 173 | 20230724 | 154300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 174 | 20230724 | 154200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 175 | 20230724 | 154100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 176 | 20230724 | 154000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 177 | 20230724 | 153900 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 178 | 20230724 | 153800 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 179 | 20230724 | 153700 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 180 | 20230724 | 153600 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 181 | 20230724 | 153500 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 182 | 20230724 | 153400 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 58386 |
| 183 | 20230724 | 153300 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 184 | 20230724 | 153200 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 185 | 20230724 | 153100 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 0 |
| 186 | 20230724 | 153000 | 688812443000 | 143200 | 143200 | 143200 | 143200 | 58386 |
| 187 | 20230724 | 152900 | 680451567800 | 144900 | 144900 | 144900 | 144900 | 0 |
| 188 | 20230724 | 152800 | 680451567800 | 144900 | 144900 | 144900 | 144900 | 0 |
| 189 | 20230724 | 152700 | 680451567800 | 144900 | 144900 | 144900 | 144900 | 0 |
| 190 | 20230724 | 152600 | 680451567800 | 144900 | 144900 | 144900 | 144900 | 0 |
| 191 | 20230724 | 152500 | 680451567800 | 144900 | 144900 | 144900 | 144900 | 0 |
| 192 | 20230724 | 152400 | 680451567800 | 144900 | 144900 | 144900 | 144900 | 0 |
| 193 | 20230724 | 152300 | 680451567800 | 144900 | 144900 | 144900 | 144900 | 0 |
| 194 | 20230724 | 152200 | 680451567800 | 144900 | 144900 | 144900 | 144900 | 0 |
| 195 | 20230724 | 152100 | 680451567800 | 144900 | 144900 | 144900 | 144900 | 0 |
| 196 | 20230724 | 152000 | 680451567800 | 144900 | 144900 | 144900 | 144900 | 0 |
| 197 | 20230724 | 151900 | 680451567800 | 144900 | 144200 | 145000 | 144200 | 47639 |
| 198 | 20230724 | 151800 | 673561958100 | 144300 | 143500 | 144400 | 143500 | 52743 |
| 199 | 20230724 | 151700 | 665979110300 | 143500 | 143500 | 143500 | 143500 | 0 |
| 200 | 20230724 | 151600 | 665979110300 | 143500 | 143100 | 143500 | 143100 | 13423 |
| 201 | 20230724 | 151500 | 664054827600 | 143200 | 142600 | 143200 | 142400 | 32692 |
| 202 | 20230724 | 151400 | 659385317500 | 142600 | 141700 | 142600 | 141600 | 62748 |
| 203 | 20230724 | 151300 | 650474122000 | 141600 | 141400 | 141700 | 141300 | 13819 |
| 204 | 20230724 | 151200 | 648518624200 | 141500 | 141200 | 141500 | 141100 | 12359 |
| 205 | 20230724 | 151100 | 646771839300 | 141100 | 140900 | 141200 | 140900 | 7825 |
| 206 | 20230724 | 151000 | 645668026000 | 141000 | 140800 | 141000 | 140800 | 6725 |
| 207 | 20230724 | 150900 | 644720170900 | 140900 | 140800 | 140900 | 140700 | 4681 |
| 208 | 20230724 | 150800 | 644061008000 | 140900 | 140800 | 140900 | 140700 | 4000 |
| 209 | 20230724 | 150700 | 643497740500 | 140800 | 140700 | 140800 | 140600 | 4439 |
| 210 | 20230724 | 150600 | 642873258600 | 140600 | 140500 | 140700 | 140400 | 4073 |
| 211 | 20230724 | 150500 | 642300804200 | 140600 | 140700 | 140800 | 140400 | 6901 |
| 212 | 20230724 | 150400 | 641330849700 | 140800 | 141000 | 141100 | 140700 | 5748 |
| 213 | 20230724 | 150300 | 640520858600 | 141000 | 141000 | 141100 | 141000 | 6013 |
| 214 | 20230724 | 150200 | 639672862400 | 141100 | 141100 | 141100 | 141000 | 5425 |
| 215 | 20230724 | 150100 | 638907617200 | 141100 | 141000 | 141100 | 141000 | 3433 |
| 216 | 20230724 | 150000 | 638423399400 | 141100 | 141200 | 141200 | 141000 | 10037 |
| 217 | 20230724 | 145900 | 637006891100 | 141100 | 141100 | 141200 | 141000 | 5028 |
| 218 | 20230724 | 145800 | 636297281600 | 141100 | 140900 | 141100 | 140800 | 14780 |
| 219 | 20230724 | 145700 | 634213809200 | 140900 | 140600 | 140900 | 140600 | 5132 |
| 220 | 20230724 | 145600 | 633491311800 | 140700 | 140500 | 140800 | 140400 | 9488 |
| 221 | 20230724 | 145500 | 632157579800 | 140500 | 140200 | 140500 | 140100 | 3822 |
| 222 | 20230724 | 145400 | 631621346200 | 140100 | 140200 | 140200 | 140100 | 2069 |
| 223 | 20230724 | 145300 | 631331341100 | 140200 | 140200 | 140200 | 140100 | 1814 |
| 224 | 20230724 | 145200 | 631077096200 | 140200 | 140000 | 140200 | 139900 | 3343 |
| 225 | 20230724 | 145100 | 630609075800 | 140000 | 140000 | 140000 | 139900 | 1202 |
| 226 | 20230724 | 145000 | 630440866500 | 140000 | 140400 | 140400 | 139900 | 9038 |
| 227 | 20230724 | 144900 | 629174108200 | 140400 | 140500 | 140500 | 140300 | 3402 |
| 228 | 20230724 | 144800 | 628696478900 | 140500 | 140500 | 140500 | 140400 | 2607 |
| 229 | 20230724 | 144700 | 628330336200 | 140500 | 140400 | 140500 | 140400 | 2568 |
| 230 | 20230724 | 144600 | 627969586500 | 140500 | 140400 | 140500 | 140400 | 2035 |
| 231 | 20230724 | 144500 | 627683781800 | 140500 | 140000 | 140500 | 139900 | 2723 |
| 232 | 20230724 | 144400 | 627301930800 | 140000 | 139900 | 140000 | 139700 | 2681 |
| 233 | 20230724 | 144300 | 626926690600 | 139900 | 139600 | 140000 | 139500 | 4590 |
| 234 | 20230724 | 144200 | 626285555700 | 139500 | 140500 | 140500 | 139500 | 12926 |
| 235 | 20230724 | 144100 | 624477043000 | 140500 | 141000 | 141000 | 140500 | 8183 |
| 236 | 20230724 | 144000 | 623325113600 | 140900 | 140900 | 141000 | 140800 | 6385 |
| 237 | 20230724 | 143900 | 622425086600 | 140900 | 140900 | 140900 | 140700 | 7607 |
| 238 | 20230724 | 143800 | 621353580300 | 140900 | 140800 | 140900 | 140700 | 5378 |
| 239 | 20230724 | 143700 | 620596287100 | 140800 | 140700 | 140800 | 140600 | 4367 |
| 240 | 20230724 | 143600 | 619981859100 | 140700 | 140500 | 140700 | 140500 | 6011 |
| 241 | 20230724 | 143500 | 619136303100 | 140500 | 140300 | 140700 | 140200 | 14246 |
| 242 | 20230724 | 143400 | 617135250600 | 140200 | 140200 | 140300 | 140200 | 1899 |
| 243 | 20230724 | 143300 | 616868854300 | 140300 | 140300 | 140400 | 140200 | 2186 |
| 244 | 20230724 | 143200 | 616562100400 | 140300 | 140500 | 140500 | 140100 | 3630 |
| 245 | 20230724 | 143100 | 616052453200 | 140500 | 140100 | 140500 | 140000 | 7545 |
| 246 | 20230724 | 143000 | 614993511700 | 140100 | 139900 | 140100 | 139800 | 8217 |
| 247 | 20230724 | 142900 | 613843186100 | 139800 | 139800 | 139900 | 139700 | 2508 |
| 248 | 20230724 | 142800 | 613492633900 | 139800 | 139800 | 139800 | 139700 | 774 |
| 249 | 20230724 | 142700 | 613384449200 | 139800 | 139800 | 139900 | 139700 | 1886 |
| 250 | 20230724 | 142600 | 613120792000 | 139900 | 139900 | 139900 | 139700 | 1620 |
| 251 | 20230724 | 142500 | 612894291000 | 139900 | 139800 | 139900 | 139700 | 1960 |
| 252 | 20230724 | 142400 | 612620249900 | 139800 | 139900 | 139900 | 139800 | 2339 |
| 253 | 20230724 | 142300 | 612293207600 | 139900 | 139700 | 139900 | 139700 | 4129 |
| 254 | 20230724 | 142200 | 611716049500 | 139700 | 139800 | 139800 | 139700 | 1104 |
| 255 | 20230724 | 142100 | 611561796000 | 139800 | 139800 | 139800 | 139700 | 2337 |
| 256 | 20230724 | 142000 | 611235243600 | 139700 | 139800 | 139800 | 139600 | 2266 |
| 257 | 20230724 | 141900 | 610918619800 | 139700 | 139800 | 139900 | 139600 | 1818 |
| 258 | 20230724 | 141800 | 610664607700 | 139800 | 139800 | 139900 | 139600 | 4184 |
| 259 | 20230724 | 141700 | 610079829900 | 139800 | 140000 | 140000 | 139800 | 2740 |
| 260 | 20230724 | 141600 | 609696558400 | 139900 | 140000 | 140100 | 139900 | 3517 |
| 261 | 20230724 | 141500 | 609204195400 | 139900 | 139900 | 140000 | 139800 | 2995 |
| 262 | 20230724 | 141400 | 608785270100 | 139900 | 140300 | 140400 | 139800 | 4237 |
| 263 | 20230724 | 141300 | 608191771900 | 140400 | 140400 | 140500 | 140300 | 6953 |
| 264 | 20230724 | 141200 | 607215454000 | 140400 | 140400 | 140400 | 140300 | 4022 |
| 265 | 20230724 | 141100 | 606650878900 | 140300 | 139700 | 140400 | 139600 | 13865 |
| 266 | 20230724 | 141000 | 604709579700 | 139700 | 139700 | 139800 | 139600 | 1158 |
| 267 | 20230724 | 140900 | 604547819600 | 139700 | 139500 | 139800 | 139500 | 3711 |
| 268 | 20230724 | 140800 | 604029542000 | 139500 | 139700 | 139800 | 139500 | 1596 |
| 269 | 20230724 | 140700 | 603806743500 | 139800 | 139900 | 140000 | 139400 | 3198 |
| 270 | 20230724 | 140600 | 603360007400 | 139900 | 139400 | 140000 | 139400 | 7337 |
| 271 | 20230724 | 140500 | 602334881600 | 139400 | 139600 | 139600 | 139300 | 2661 |
| 272 | 20230724 | 140400 | 601963835000 | 139500 | 139800 | 139800 | 139500 | 2851 |
| 273 | 20230724 | 140300 | 601565646800 | 139900 | 139800 | 139900 | 139800 | 3003 |
| 274 | 20230724 | 140200 | 601145676500 | 139800 | 140000 | 140100 | 139600 | 7024 |
| 275 | 20230724 | 140100 | 600163385400 | 140000 | 139900 | 140100 | 139800 | 20582 |
| 276 | 20230724 | 140000 | 597282292900 | 139800 | 139700 | 139900 | 139400 | 11753 |
| 277 | 20230724 | 135900 | 595640640200 | 139700 | 139400 | 139700 | 139300 | 7696 |
| 278 | 20230724 | 135800 | 594566565700 | 139400 | 138300 | 139400 | 138300 | 11087 |
| 279 | 20230724 | 135700 | 593024934500 | 138200 | 138300 | 138400 | 138100 | 4013 |
| 280 | 20230724 | 135600 | 592470046300 | 138200 | 138400 | 138600 | 138200 | 4644 |
| 281 | 20230724 | 135500 | 591827437000 | 138400 | 138700 | 138700 | 138300 | 7436 |
| 282 | 20230724 | 135400 | 590796868900 | 138700 | 138600 | 138700 | 138500 | 4183 |
| 283 | 20230724 | 135300 | 590217169900 | 138600 | 138400 | 138700 | 138300 | 8494 |
| 284 | 20230724 | 135200 | 589040385000 | 138400 | 137500 | 138400 | 137500 | 5444 |
| 285 | 20230724 | 135100 | 588288607400 | 137600 | 136600 | 137600 | 136600 | 8609 |
| 286 | 20230724 | 135000 | 587110310300 | 136600 | 136800 | 136800 | 136600 | 7224 |
| 287 | 20230724 | 134900 | 586123221400 | 136700 | 137000 | 137300 | 136600 | 7295 |
| 288 | 20230724 | 134800 | 585124486400 | 137000 | 136200 | 137100 | 135700 | 6349 |
| 289 | 20230724 | 134700 | 584257203300 | 136200 | 138000 | 138100 | 135200 | 14502 |
| 290 | 20230724 | 134600 | 582273080000 | 138000 | 138100 | 138200 | 138000 | 4114 |
| 291 | 20230724 | 134500 | 581705151200 | 138100 | 138300 | 138300 | 138000 | 5556 |
| 292 | 20230724 | 134400 | 580937413300 | 138300 | 138000 | 138300 | 138000 | 6978 |
| 293 | 20230724 | 134300 | 579974003200 | 138000 | 138400 | 138700 | 137800 | 12856 |
| 294 | 20230724 | 134200 | 578198004300 | 138300 | 137100 | 139000 | 137000 | 27541 |
| 295 | 20230724 | 134100 | 574387351500 | 137100 | 133100 | 137100 | 133100 | 36052 |
| 296 | 20230724 | 134000 | 569507740500 | 133400 | 133500 | 133600 | 130400 | 55168 |
| 297 | 20230724 | 133900 | 562243930700 | 133500 | 135200 | 135200 | 133100 | 37789 |
| 298 | 20230724 | 133800 | 557166748100 | 135100 | 136100 | 136200 | 135100 | 14131 |
| 299 | 20230724 | 133700 | 555248030300 | 136100 | 136700 | 136700 | 135800 | 23549 |
| 300 | 20230724 | 133600 | 552042009100 | 136700 | 138000 | 138000 | 136600 | 22655 |
| 301 | 20230724 | 133500 | 548931671300 | 137900 | 138300 | 138300 | 137900 | 19684 |
| 302 | 20230724 | 133400 | 546214156400 | 138300 | 138800 | 138800 | 138300 | 11067 |
| 303 | 20230724 | 133300 | 544681425900 | 138700 | 139100 | 139100 | 138700 | 14295 |
| 304 | 20230724 | 133200 | 542695418700 | 139100 | 139100 | 139100 | 139000 | 3215 |
| 305 | 20230724 | 133100 | 542248455500 | 139000 | 139100 | 139200 | 139000 | 5131 |
| 306 | 20230724 | 133000 | 541534740800 | 139100 | 139300 | 139300 | 139100 | 4252 |
| 307 | 20230724 | 132900 | 540942973800 | 139200 | 139200 | 139300 | 139200 | 4117 |
| 308 | 20230724 | 132800 | 540369719400 | 139300 | 139200 | 139300 | 139200 | 4536 |
| 309 | 20230724 | 132700 | 539738158500 | 139200 | 139300 | 139400 | 139200 | 3794 |
| 310 | 20230724 | 132600 | 539209796500 | 139300 | 139500 | 139500 | 139300 | 4512 |
| 311 | 20230724 | 132500 | 538580915100 | 139500 | 139500 | 139600 | 139400 | 4399 |
| 312 | 20230724 | 132400 | 537967209100 | 139500 | 139700 | 139700 | 139500 | 3758 |
| 313 | 20230724 | 132300 | 537442758100 | 139600 | 139700 | 140000 | 139600 | 3886 |
| 314 | 20230724 | 132200 | 536899702300 | 139700 | 139800 | 139900 | 139700 | 2437 |
| 315 | 20230724 | 132100 | 536559074600 | 139700 | 139800 | 140000 | 139700 | 3762 |
| 316 | 20230724 | 132000 | 536032920200 | 139900 | 139900 | 140000 | 139900 | 3825 |
| 317 | 20230724 | 131900 | 535497757000 | 139900 | 140000 | 140000 | 139900 | 1207 |
| 318 | 20230724 | 131800 | 535328824800 | 139900 | 140000 | 140000 | 139900 | 2653 |
| 319 | 20230724 | 131700 | 534957491500 | 140000 | 139900 | 140000 | 139800 | 1852 |
| 320 | 20230724 | 131600 | 534698385700 | 139900 | 139600 | 139900 | 139600 | 2177 |
| 321 | 20230724 | 131500 | 534394038200 | 139600 | 139500 | 139700 | 139500 | 3717 |
| 322 | 20230724 | 131400 | 533875296500 | 139500 | 139500 | 139600 | 139500 | 3562 |
| 323 | 20230724 | 131300 | 533378351900 | 139500 | 139600 | 139700 | 139500 | 6200 |
| 324 | 20230724 | 131200 | 532513060300 | 139700 | 139800 | 139900 | 139600 | 6351 |
| 325 | 20230724 | 131100 | 531625342500 | 139900 | 140000 | 140000 | 139800 | 3421 |
| 326 | 20230724 | 131000 | 531146784300 | 140000 | 140200 | 140200 | 139900 | 9657 |
| 327 | 20230724 | 130900 | 529794690800 | 140200 | 140300 | 140300 | 140100 | 2558 |
| 328 | 20230724 | 130800 | 529436027900 | 140300 | 140500 | 140600 | 140200 | 5810 |
| 329 | 20230724 | 130700 | 528620260600 | 140500 | 140500 | 140600 | 140400 | 1948 |
| 330 | 20230724 | 130600 | 528346553500 | 140500 | 140500 | 140600 | 140400 | 2701 |
| 331 | 20230724 | 130500 | 527967048300 | 140500 | 140500 | 140500 | 140400 | 2813 |
| 332 | 20230724 | 130400 | 527571909500 | 140500 | 140500 | 140500 | 140400 | 2252 |
| 333 | 20230724 | 130300 | 527255598600 | 140400 | 140500 | 140500 | 140400 | 2954 |
| 334 | 20230724 | 130200 | 526840655200 | 140400 | 140200 | 140500 | 140200 | 3758 |
| 335 | 20230724 | 130100 | 526313297200 | 140300 | 140200 | 140300 | 140100 | 1231 |
| 336 | 20230724 | 130000 | 526140716400 | 140200 | 140200 | 140300 | 140100 | 1730 |
| 337 | 20230724 | 125900 | 525898223800 | 140200 | 140300 | 140400 | 140100 | 2621 |
| 338 | 20230724 | 125800 | 525530824300 | 140400 | 140300 | 140400 | 140300 | 1490 |
| 339 | 20230724 | 125700 | 525321732700 | 140200 | 140200 | 140300 | 140100 | 2181 |
| 340 | 20230724 | 125600 | 525015933400 | 140200 | 140200 | 140300 | 140100 | 3535 |
| 341 | 20230724 | 125500 | 524520356100 | 140200 | 140200 | 140300 | 140100 | 1993 |
| 342 | 20230724 | 125400 | 524240946500 | 140200 | 140200 | 140300 | 140100 | 2094 |
| 343 | 20230724 | 125300 | 523947426900 | 140100 | 140100 | 140200 | 140000 | 3146 |
| 344 | 20230724 | 125200 | 523506558400 | 140100 | 140200 | 140300 | 140000 | 6108 |
| 345 | 20230724 | 125100 | 522650685400 | 140300 | 140600 | 140600 | 140200 | 4130 |
| 346 | 20230724 | 125000 | 522070757200 | 140600 | 140600 | 140700 | 140500 | 6439 |
| 347 | 20230724 | 124900 | 521165471000 | 140700 | 140700 | 140700 | 140600 | 1785 |
| 348 | 20230724 | 124800 | 520914348900 | 140700 | 140700 | 140700 | 140600 | 3705 |
| 349 | 20230724 | 124700 | 520393250600 | 140700 | 140600 | 140700 | 140600 | 3256 |
| 350 | 20230724 | 124600 | 519935204300 | 140600 | 140500 | 140600 | 140500 | 3077 |
| 351 | 20230724 | 124500 | 519502709400 | 140500 | 140300 | 140700 | 140200 | 3503 |
| 352 | 20230724 | 124400 | 519010413100 | 140300 | 140700 | 140800 | 140300 | 4814 |
| 353 | 20230724 | 124300 | 518333665500 | 140800 | 140900 | 141000 | 140700 | 4669 |
| 354 | 20230724 | 124200 | 517676274100 | 141000 | 141200 | 141200 | 140800 | 6895 |
| 355 | 20230724 | 124100 | 516704165700 | 141200 | 141400 | 141500 | 141000 | 16032 |
| 356 | 20230724 | 124000 | 514437572500 | 141500 | 141400 | 141500 | 141300 | 8077 |
| 357 | 20230724 | 123900 | 513295600500 | 141400 | 141000 | 141400 | 140900 | 13425 |
| 358 | 20230724 | 123800 | 511401373200 | 141000 | 140900 | 141000 | 140800 | 5754 |
| 359 | 20230724 | 123700 | 510590534100 | 140900 | 140800 | 140900 | 140700 | 4018 |
| 360 | 20230724 | 123600 | 510024661600 | 140800 | 140800 | 140900 | 140500 | 8384 |
| 361 | 20230724 | 123500 | 508843962300 | 140800 | 140200 | 140900 | 140200 | 13136 |
| 362 | 20230724 | 123400 | 506998548200 | 140200 | 140100 | 140200 | 140000 | 1745 |
| 363 | 20230724 | 123300 | 506754001700 | 140100 | 140000 | 140100 | 139900 | 2269 |
| 364 | 20230724 | 123200 | 506436353900 | 140100 | 139900 | 140200 | 139800 | 6407 |
| 365 | 20230724 | 123100 | 505539413300 | 139900 | 139900 | 139900 | 139800 | 1565 |
| 366 | 20230724 | 123000 | 505320517300 | 139900 | 139800 | 139900 | 139800 | 1193 |
| 367 | 20230724 | 122900 | 505153647500 | 139900 | 140000 | 140000 | 139800 | 2092 |
| 368 | 20230724 | 122800 | 504861014900 | 140000 | 139800 | 140000 | 139800 | 1697 |
| 369 | 20230724 | 122700 | 504623623100 | 139900 | 139900 | 139900 | 139800 | 2076 |
| 370 | 20230724 | 122600 | 504333351200 | 139800 | 139900 | 139900 | 139800 | 1416 |
| 371 | 20230724 | 122500 | 504135318000 | 139800 | 140000 | 140000 | 139800 | 2115 |
| 372 | 20230724 | 122400 | 503839396700 | 139900 | 140000 | 140100 | 139900 | 3824 |
| 373 | 20230724 | 122300 | 503304078900 | 140100 | 140000 | 140100 | 140000 | 1051 |
| 374 | 20230724 | 122200 | 503156881500 | 140100 | 140100 | 140100 | 140000 | 1823 |
| 375 | 20230724 | 122100 | 502901583000 | 140000 | 139900 | 140100 | 139800 | 3939 |
| 376 | 20230724 | 122000 | 502350273600 | 139900 | 139800 | 140000 | 139800 | 2161 |
| 377 | 20230724 | 121900 | 502047952700 | 139800 | 139700 | 139900 | 139600 | 5157 |
| 378 | 20230724 | 121800 | 501327376400 | 139700 | 139700 | 139800 | 139600 | 2260 |
| 379 | 20230724 | 121700 | 501011722000 | 139700 | 139900 | 140000 | 139700 | 2525 |
| 380 | 20230724 | 121600 | 500658669800 | 140000 | 140000 | 140100 | 139900 | 2873 |
| 381 | 20230724 | 121500 | 500256426100 | 140000 | 140200 | 140300 | 140000 | 2630 |
| 382 | 20230724 | 121400 | 499887962300 | 140200 | 140300 | 140400 | 140200 | 3575 |
| 383 | 20230724 | 121300 | 499386356900 | 140300 | 140400 | 140400 | 140200 | 5632 |
| 384 | 20230724 | 121200 | 498596181600 | 140400 | 140100 | 140400 | 140000 | 4596 |
| 385 | 20230724 | 121100 | 497951604800 | 140000 | 139600 | 140100 | 139500 | 20874 |
| 386 | 20230724 | 121000 | 495031934600 | 139500 | 139500 | 139600 | 139500 | 3005 |
| 387 | 20230724 | 120900 | 494612607200 | 139600 | 139600 | 139700 | 139500 | 1615 |
| 388 | 20230724 | 120800 | 494387186000 | 139600 | 139400 | 139700 | 139300 | 3895 |
| 389 | 20230724 | 120700 | 493843469000 | 139300 | 139600 | 139600 | 139300 | 5636 |
| 390 | 20230724 | 120600 | 493057336200 | 139600 | 139600 | 139600 | 139500 | 2623 |
| 391 | 20230724 | 120500 | 492691219700 | 139500 | 139400 | 139600 | 139400 | 2982 |
| 392 | 20230724 | 120400 | 492275161000 | 139400 | 139200 | 139500 | 139100 | 2959 |
| 393 | 20230724 | 120300 | 491862916300 | 139100 | 138800 | 139300 | 138800 | 3198 |
| 394 | 20230724 | 120200 | 491418198600 | 138900 | 138800 | 138900 | 138700 | 2095 |
| 395 | 20230724 | 120100 | 491127396200 | 138800 | 138800 | 138800 | 138700 | 3082 |
| 396 | 20230724 | 120000 | 490699724600 | 138800 | 138800 | 138900 | 138700 | 868 |
| 397 | 20230724 | 115900 | 490579282100 | 138800 | 138700 | 138800 | 138500 | 3244 |
| 398 | 20230724 | 115800 | 490129503200 | 138600 | 138800 | 138900 | 138600 | 7028 |
| 399 | 20230724 | 115700 | 489154718100 | 138700 | 138500 | 138700 | 138400 | 3120 |
| 400 | 20230724 | 115600 | 488722374400 | 138500 | 138500 | 138500 | 138400 | 4691 |
| 401 | 20230724 | 115500 | 488072830200 | 138500 | 138200 | 138500 | 138200 | 3264 |
| 402 | 20230724 | 115400 | 487621183700 | 138200 | 138500 | 138600 | 138100 | 12834 |
| 403 | 20230724 | 115300 | 485846716700 | 138500 | 139000 | 139000 | 138500 | 10292 |
| 404 | 20230724 | 115200 | 484419809200 | 139000 | 138900 | 139000 | 138900 | 6401 |
| 405 | 20230724 | 115100 | 483530402900 | 139000 | 139300 | 139300 | 138900 | 12446 |
| 406 | 20230724 | 115000 | 481799590300 | 139300 | 139400 | 139400 | 139200 | 4507 |
| 407 | 20230724 | 114900 | 481171686700 | 139300 | 139200 | 139400 | 139200 | 2152 |
| 408 | 20230724 | 114800 | 480872002300 | 139200 | 139200 | 139300 | 139000 | 5506 |
| 409 | 20230724 | 114700 | 480106005400 | 139200 | 139200 | 139400 | 139000 | 7679 |
| 410 | 20230724 | 114600 | 479038232300 | 139200 | 139500 | 139600 | 139100 | 9745 |
| 411 | 20230724 | 114500 | 477680376300 | 139500 | 139200 | 139600 | 139200 | 5651 |
| 412 | 20230724 | 114400 | 476892202300 | 139200 | 139000 | 139200 | 139000 | 9990 |
| 413 | 20230724 | 114300 | 475502889700 | 139000 | 139400 | 139400 | 139000 | 15581 |
| 414 | 20230724 | 114200 | 473335433400 | 139400 | 139600 | 139800 | 139300 | 8538 |
| 415 | 20230724 | 114100 | 472144549000 | 139600 | 139900 | 140000 | 139500 | 9848 |
| 416 | 20230724 | 114000 | 470767980700 | 139900 | 140000 | 140100 | 139800 | 4269 |
| 417 | 20230724 | 113900 | 470170669500 | 139900 | 140100 | 140200 | 139900 | 7125 |
| 418 | 20230724 | 113800 | 469172927800 | 140100 | 140000 | 140200 | 140000 | 2771 |
| 419 | 20230724 | 113700 | 468784715600 | 140100 | 140600 | 140700 | 140000 | 6215 |
| 420 | 20230724 | 113600 | 467912482300 | 140600 | 141000 | 141000 | 140500 | 8015 |
| 421 | 20230724 | 113500 | 466784001100 | 140900 | 140900 | 141000 | 140800 | 1970 |
| 422 | 20230724 | 113400 | 466506411000 | 140900 | 140800 | 140900 | 140700 | 3848 |
| 423 | 20230724 | 113300 | 465964401700 | 140800 | 140600 | 140900 | 140500 | 4631 |
| 424 | 20230724 | 113200 | 465312472300 | 140700 | 140200 | 140700 | 140100 | 4476 |
| 425 | 20230724 | 113100 | 464683968000 | 140200 | 140400 | 140400 | 140100 | 2571 |
| 426 | 20230724 | 113000 | 464323416700 | 140400 | 140400 | 140600 | 140300 | 4724 |
| 427 | 20230724 | 112900 | 463660089500 | 140500 | 140500 | 140600 | 140400 | 3267 |
| 428 | 20230724 | 112800 | 463201064800 | 140500 | 140300 | 140500 | 140200 | 4850 |
| 429 | 20230724 | 112700 | 462520768700 | 140300 | 140300 | 140400 | 140000 | 2595 |
| 430 | 20230724 | 112600 | 462156952700 | 140400 | 140500 | 140700 | 140200 | 7487 |
| 431 | 20230724 | 112500 | 461104495500 | 140500 | 139900 | 140500 | 139800 | 10908 |
| 432 | 20230724 | 112400 | 459576659100 | 139900 | 139500 | 139900 | 139500 | 3328 |
| 433 | 20230724 | 112300 | 459111662500 | 139400 | 139500 | 139700 | 139400 | 7094 |
| 434 | 20230724 | 112200 | 458121973000 | 139500 | 139600 | 139600 | 139400 | 4684 |
| 435 | 20230724 | 112100 | 457468809200 | 139600 | 139800 | 139900 | 139400 | 7592 |
| 436 | 20230724 | 112000 | 456408737100 | 139700 | 139300 | 139900 | 139300 | 4689 |
| 437 | 20230724 | 111900 | 455753715400 | 139300 | 139800 | 139900 | 139100 | 8846 |
| 438 | 20230724 | 111800 | 454520441300 | 139800 | 140100 | 140200 | 139500 | 10965 |
| 439 | 20230724 | 111700 | 452986639200 | 140100 | 140100 | 140200 | 140000 | 10310 |
| 440 | 20230724 | 111600 | 451542919100 | 140200 | 140200 | 140300 | 140100 | 4740 |
| 441 | 20230724 | 111500 | 450878421300 | 140200 | 140300 | 140500 | 140200 | 6339 |
| 442 | 20230724 | 111400 | 449988900600 | 140300 | 141000 | 141000 | 140300 | 11130 |
| 443 | 20230724 | 111300 | 448422981100 | 141000 | 141100 | 141300 | 140900 | 10479 |
| 444 | 20230724 | 111200 | 446945014900 | 141300 | 141600 | 141600 | 141100 | 9675 |
| 445 | 20230724 | 111100 | 445576851700 | 141600 | 141500 | 141600 | 141400 | 6952 |
| 446 | 20230724 | 111000 | 444593309900 | 141400 | 141300 | 141500 | 141300 | 4594 |
| 447 | 20230724 | 110900 | 443943766200 | 141400 | 141300 | 141500 | 141300 | 5250 |
| 448 | 20230724 | 110800 | 443201568500 | 141300 | 141000 | 141500 | 141000 | 9146 |
| 449 | 20230724 | 110700 | 441909151300 | 141000 | 141600 | 141600 | 141000 | 9881 |
| 450 | 20230724 | 110600 | 440514445100 | 141500 | 141900 | 141900 | 141200 | 11307 |
| 451 | 20230724 | 110500 | 438912074800 | 141900 | 141900 | 142000 | 141700 | 11637 |
| 452 | 20230724 | 110400 | 437261145600 | 141900 | 141200 | 141900 | 141100 | 16160 |
| 453 | 20230724 | 110300 | 434972837700 | 141200 | 141100 | 141200 | 140500 | 15007 |
| 454 | 20230724 | 110200 | 432857435100 | 141100 | 141300 | 141400 | 141000 | 13306 |
| 455 | 20230724 | 110100 | 430978897000 | 141300 | 141000 | 141600 | 140900 | 36325 |
| 456 | 20230724 | 110000 | 425846240900 | 141000 | 140500 | 141000 | 140400 | 50857 |
| 457 | 20230724 | 105900 | 418688626600 | 140400 | 139900 | 140500 | 139800 | 34252 |
| 458 | 20230724 | 105800 | 413888956800 | 139900 | 139900 | 140000 | 139800 | 9206 |
| 459 | 20230724 | 105700 | 412600923900 | 139800 | 139300 | 140000 | 139200 | 13514 |
| 460 | 20230724 | 105600 | 410713404800 | 139300 | 139100 | 139300 | 139100 | 3613 |
| 461 | 20230724 | 105500 | 410210386600 | 139200 | 139400 | 139400 | 139100 | 2636 |
| 462 | 20230724 | 105400 | 409843342200 | 139300 | 139400 | 139400 | 139300 | 4121 |
| 463 | 20230724 | 105300 | 409269191700 | 139300 | 139400 | 139500 | 139300 | 4130 |
| 464 | 20230724 | 105200 | 408693516000 | 139300 | 138900 | 139400 | 138700 | 7766 |
| 465 | 20230724 | 105100 | 407613389100 | 138800 | 138200 | 139000 | 138200 | 8753 |
| 466 | 20230724 | 105000 | 406401560600 | 138200 | 138600 | 138600 | 138200 | 9826 |
| 467 | 20230724 | 104900 | 405041940500 | 138600 | 138700 | 138700 | 138500 | 5528 |
| 468 | 20230724 | 104800 | 404276099800 | 138600 | 138600 | 138800 | 138600 | 4316 |
| 469 | 20230724 | 104700 | 403677725700 | 138600 | 138900 | 139000 | 138500 | 8652 |
| 470 | 20230724 | 104600 | 402477163900 | 138900 | 139100 | 139100 | 138900 | 3239 |
| 471 | 20230724 | 104500 | 402027021200 | 139000 | 138900 | 139100 | 138900 | 6821 |
| 472 | 20230724 | 104400 | 401078996800 | 138900 | 139000 | 139100 | 138800 | 7400 |
| 473 | 20230724 | 104300 | 400050855500 | 139000 | 139200 | 139200 | 138900 | 4998 |
| 474 | 20230724 | 104200 | 399356083300 | 139100 | 139000 | 139200 | 138800 | 3667 |
| 475 | 20230724 | 104100 | 398846092200 | 139000 | 139200 | 139200 | 138900 | 5825 |
| 476 | 20230724 | 104000 | 398036111900 | 139200 | 139400 | 139500 | 139000 | 3523 |
| 477 | 20230724 | 103900 | 397545312900 | 139300 | 138700 | 139400 | 138600 | 4639 |
| 478 | 20230724 | 103800 | 396901012600 | 138800 | 138900 | 138900 | 138400 | 10467 |
| 479 | 20230724 | 103700 | 395450358700 | 138800 | 139500 | 139500 | 138800 | 7995 |
| 480 | 20230724 | 103600 | 394338481200 | 139500 | 139600 | 139700 | 139500 | 7401 |
| 481 | 20230724 | 103500 | 393305718100 | 139600 | 139700 | 139800 | 139600 | 6555 |
| 482 | 20230724 | 103400 | 392390216100 | 139700 | 139900 | 139900 | 139700 | 8115 |
| 483 | 20230724 | 103300 | 391255827800 | 139900 | 139800 | 139900 | 139800 | 7445 |
| 484 | 20230724 | 103200 | 390214533800 | 139800 | 140000 | 140000 | 139700 | 18086 |
| 485 | 20230724 | 103100 | 387683580600 | 140000 | 139600 | 140000 | 139500 | 12740 |
| 486 | 20230724 | 103000 | 385903331700 | 139600 | 138900 | 139700 | 138700 | 16142 |
| 487 | 20230724 | 102900 | 383651778300 | 138800 | 137900 | 138900 | 137700 | 20287 |
| 488 | 20230724 | 102800 | 380850430700 | 137900 | 138100 | 138100 | 137900 | 10621 |
| 489 | 20230724 | 102700 | 379384994500 | 138100 | 138100 | 138200 | 138000 | 11005 |
| 490 | 20230724 | 102600 | 377865348600 | 138100 | 138000 | 138400 | 137800 | 17456 |
| 491 | 20230724 | 102500 | 375455245800 | 138100 | 138600 | 138600 | 137900 | 18699 |
| 492 | 20230724 | 102400 | 372869036500 | 138500 | 138800 | 138800 | 138500 | 9009 |
| 493 | 20230724 | 102300 | 371620113000 | 138800 | 139300 | 139300 | 138500 | 12990 |
| 494 | 20230724 | 102200 | 369817049700 | 139200 | 138200 | 139500 | 138100 | 14948 |
| 495 | 20230724 | 102100 | 367743202400 | 138100 | 138800 | 139000 | 137800 | 38960 |
| 496 | 20230724 | 102000 | 362358630300 | 138800 | 140200 | 140200 | 138800 | 26151 |
| 497 | 20230724 | 101900 | 358710386600 | 140200 | 140400 | 140400 | 140100 | 11115 |
| 498 | 20230724 | 101800 | 357151899100 | 140400 | 140300 | 140400 | 140100 | 8728 |
| 499 | 20230724 | 101700 | 355927754200 | 140300 | 140200 | 140500 | 139900 | 9630 |
| 500 | 20230724 | 101600 | 354576658800 | 140200 | 140000 | 140200 | 139600 | 18200 |
| 501 | 20230724 | 101500 | 352030968400 | 140000 | 140400 | 140500 | 140000 | 21977 |
| 502 | 20230724 | 101400 | 348949585800 | 140500 | 140300 | 140500 | 140000 | 16795 |
| 503 | 20230724 | 101300 | 346591742100 | 140200 | 140200 | 140400 | 140000 | 15303 |
| 504 | 20230724 | 101200 | 344444504800 | 140100 | 140300 | 140500 | 139500 | 21284 |
| 505 | 20230724 | 101100 | 341466706700 | 140300 | 140400 | 140700 | 140000 | 29361 |
| 506 | 20230724 | 101000 | 337342959000 | 140400 | 139100 | 140400 | 138700 | 31821 |
| 507 | 20230724 | 100900 | 332899900000 | 139100 | 139400 | 139500 | 138600 | 44326 |
| 508 | 20230724 | 100800 | 326741787800 | 139500 | 140600 | 140700 | 139300 | 60913 |
| 509 | 20230724 | 100700 | 318211223100 | 140600 | 139900 | 140700 | 139700 | 54404 |
| 510 | 20230724 | 100600 | 310592884900 | 139800 | 139500 | 140000 | 139100 | 44391 |
| 511 | 20230724 | 100500 | 304388510800 | 139500 | 138500 | 139600 | 138400 | 33324 |
| 512 | 20230724 | 100400 | 299754842900 | 138500 | 137800 | 138800 | 137600 | 23502 |
| 513 | 20230724 | 100300 | 296501130900 | 137900 | 138700 | 138700 | 137200 | 43501 |
| 514 | 20230724 | 100200 | 290503809700 | 138800 | 139000 | 139400 | 138000 | 34556 |
| 515 | 20230724 | 100100 | 285711779100 | 139100 | 137000 | 139100 | 136900 | 30632 |
| 516 | 20230724 | 100000 | 281490523000 | 137000 | 138600 | 139500 | 136500 | 69762 |
| 517 | 20230724 | 095900 | 271863139500 | 138600 | 137000 | 138600 | 136600 | 35346 |
| 518 | 20230724 | 095800 | 266992041000 | 137200 | 136400 | 137500 | 136200 | 48861 |
| 519 | 20230724 | 095700 | 260298252200 | 136400 | 134800 | 136400 | 134700 | 47817 |
| 520 | 20230724 | 095600 | 253818480000 | 134700 | 134700 | 135000 | 134600 | 35514 |
| 521 | 20230724 | 095500 | 249028085300 | 134800 | 134200 | 134800 | 134100 | 17946 |
| 522 | 20230724 | 095400 | 246613468100 | 134200 | 133700 | 134300 | 133600 | 9095 |
| 523 | 20230724 | 095300 | 245395707800 | 133600 | 134400 | 134500 | 133600 | 13782 |
| 524 | 20230724 | 095200 | 243549024800 | 134300 | 134400 | 134600 | 134300 | 29153 |
| 525 | 20230724 | 095100 | 239629406000 | 134400 | 133100 | 134400 | 133000 | 29882 |
| 526 | 20230724 | 095000 | 235626540200 | 133000 | 133800 | 133800 | 133000 | 20370 |
| 527 | 20230724 | 094900 | 232908874500 | 133800 | 133800 | 134000 | 133700 | 22621 |
| 528 | 20230724 | 094800 | 229882045500 | 133900 | 134000 | 134100 | 133700 | 38105 |
| 529 | 20230724 | 094700 | 224779532500 | 133900 | 134000 | 134100 | 133500 | 45689 |
| 530 | 20230724 | 094600 | 218664960300 | 134000 | 132400 | 134000 | 132300 | 39179 |
| 531 | 20230724 | 094500 | 213443849900 | 132400 | 131900 | 132500 | 131800 | 18358 |
| 532 | 20230724 | 094400 | 211019732600 | 131900 | 131100 | 132000 | 130800 | 21816 |
| 533 | 20230724 | 094300 | 208155589900 | 131100 | 133100 | 133200 | 130300 | 44492 |
| 534 | 20230724 | 094200 | 202295988400 | 133200 | 132000 | 133500 | 131900 | 76373 |
| 535 | 20230724 | 094100 | 192167448200 | 131900 | 131600 | 132000 | 131600 | 27076 |
| 536 | 20230724 | 094000 | 188596943400 | 131600 | 130000 | 131700 | 129900 | 47872 |
| 537 | 20230724 | 093900 | 182326914500 | 130000 | 129800 | 130000 | 129700 | 9916 |
| 538 | 20230724 | 093800 | 181039734300 | 129700 | 130200 | 130200 | 129700 | 16095 |
| 539 | 20230724 | 093700 | 178948051200 | 130200 | 130600 | 130700 | 130000 | 16803 |
| 540 | 20230724 | 093600 | 176756237500 | 130500 | 130500 | 130600 | 130400 | 12187 |
| 541 | 20230724 | 093500 | 175166070600 | 130500 | 130800 | 130800 | 130300 | 15940 |
| 542 | 20230724 | 093400 | 173085035100 | 130800 | 130800 | 131000 | 130400 | 32508 |
| 543 | 20230724 | 093300 | 168831485900 | 130900 | 130300 | 130900 | 130200 | 20052 |
| 544 | 20230724 | 093200 | 166213775800 | 130400 | 130100 | 130400 | 130000 | 7843 |
| 545 | 20230724 | 093100 | 165191755200 | 130200 | 130500 | 130700 | 129900 | 22746 |
| 546 | 20230724 | 093000 | 162223660900 | 130700 | 129600 | 130900 | 129600 | 48703 |
| 547 | 20230724 | 092900 | 155886227600 | 129600 | 129200 | 129700 | 128900 | 18041 |
| 548 | 20230724 | 092800 | 153554745600 | 129200 | 129400 | 129400 | 129000 | 6348 |
| 549 | 20230724 | 092700 | 152734451600 | 129400 | 129600 | 129700 | 128900 | 11714 |
| 550 | 20230724 | 092600 | 151219346700 | 129600 | 129500 | 129700 | 128500 | 18988 |
| 551 | 20230724 | 092500 | 148767050800 | 129600 | 129900 | 130000 | 129300 | 23277 |
| 552 | 20230724 | 092400 | 145746012900 | 129900 | 128800 | 130000 | 128800 | 31090 |
| 553 | 20230724 | 092300 | 141718327500 | 128900 | 128400 | 128900 | 128400 | 10094 |
| 554 | 20230724 | 092200 | 140419989100 | 128400 | 127200 | 128400 | 127100 | 18829 |
| 555 | 20230724 | 092100 | 138014891700 | 127100 | 127600 | 127700 | 127000 | 34889 |
| 556 | 20230724 | 092000 | 133577986500 | 127500 | 128600 | 128600 | 127400 | 33402 |
| 557 | 20230724 | 091900 | 129306499200 | 128600 | 129400 | 129400 | 128500 | 22334 |
| 558 | 20230724 | 091800 | 126424306800 | 129300 | 129500 | 129600 | 129200 | 16473 |
| 559 | 20230724 | 091700 | 124292724300 | 129500 | 129100 | 129600 | 128900 | 17829 |
| 560 | 20230724 | 091600 | 121985795700 | 129000 | 128500 | 129100 | 128300 | 21339 |
| 561 | 20230724 | 091500 | 119236471400 | 128400 | 128300 | 128500 | 127600 | 40560 |
| 562 | 20230724 | 091400 | 114045994500 | 128300 | 129100 | 129100 | 128200 | 34311 |
| 563 | 20230724 | 091300 | 109628292800 | 129000 | 129600 | 129600 | 129000 | 31326 |
| 564 | 20230724 | 091200 | 105580277300 | 129500 | 129900 | 130000 | 129400 | 24283 |
| 565 | 20230724 | 091100 | 102431146800 | 130000 | 129700 | 130000 | 129500 | 22304 |
| 566 | 20230724 | 091000 | 99534292500 | 129700 | 129800 | 130000 | 129000 | 36856 |
| 567 | 20230724 | 090900 | 94761849100 | 129800 | 130600 | 130800 | 129600 | 40872 |
| 568 | 20230724 | 090800 | 89433806700 | 130600 | 130500 | 130600 | 130000 | 32433 |
| 569 | 20230724 | 090700 | 85204279500 | 130500 | 129600 | 130800 | 129500 | 45337 |
| 570 | 20230724 | 090600 | 79294933100 | 129500 | 128300 | 129900 | 128200 | 43128 |
| 571 | 20230724 | 090500 | 73727815900 | 128200 | 129000 | 129300 | 126500 | 62232 |
| 572 | 20230724 | 090400 | 65791430700 | 129000 | 131200 | 131400 | 128600 | 86024 |
| 573 | 20230724 | 090300 | 54609022400 | 131200 | 131600 | 132500 | 130600 | 89707 |
| 574 | 20230724 | 090200 | 42793602200 | 131600 | 130200 | 131600 | 130200 | 75470 |
| 575 | 20230724 | 090100 | 32927651900 | 130300 | 129900 | 130500 | 129400 | 89953 |
| 576 | 20230724 | 090000 | 21231925400 | 129800 | 130500 | 130500 | 128500 | 162090 |