37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 193100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 48942 |
| 3 | 20230831 | 193000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 4 | 20230831 | 192900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 5 | 20230831 | 192800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 6 | 20230831 | 192700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 7 | 20230831 | 192600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 8 | 20230831 | 192500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 9 | 20230831 | 192400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 10 | 20230831 | 192300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 11 | 20230831 | 192200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 12 | 20230831 | 192100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 13 | 20230831 | 192000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 14 | 20230831 | 191900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 15 | 20230831 | 191800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 16 | 20230831 | 191700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 17 | 20230831 | 191600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 18 | 20230831 | 191500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 19 | 20230831 | 191400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 20 | 20230831 | 191300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 21 | 20230831 | 191200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 22 | 20230831 | 191100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 23 | 20230831 | 191000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 24 | 20230831 | 190900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 25 | 20230831 | 190800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 26 | 20230831 | 190700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 27 | 20230831 | 190600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 28 | 20230831 | 190500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 29 | 20230831 | 190400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 30 | 20230831 | 190300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 31 | 20230831 | 190200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 32 | 20230831 | 190100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 48942 |
| 33 | 20230831 | 190000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 34 | 20230831 | 185900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 35 | 20230831 | 185800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 36 | 20230831 | 185700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 37 | 20230831 | 185600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 38 | 20230831 | 185500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 39 | 20230831 | 185400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 40 | 20230831 | 185300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 41 | 20230831 | 185200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 42 | 20230831 | 185100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 43 | 20230831 | 185000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 44 | 20230831 | 184900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 45 | 20230831 | 184800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 46 | 20230831 | 184700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 47 | 20230831 | 184600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 48 | 20230831 | 184500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 49 | 20230831 | 184400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 50 | 20230831 | 184300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 51 | 20230831 | 184200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 52 | 20230831 | 184100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 53 | 20230831 | 184000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 54 | 20230831 | 183900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 55 | 20230831 | 183800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 56 | 20230831 | 183700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 57 | 20230831 | 183600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 58 | 20230831 | 183500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 59 | 20230831 | 183400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 60 | 20230831 | 183300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 61 | 20230831 | 183200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 62 | 20230831 | 183100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 48942 |
| 63 | 20230831 | 183000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 64 | 20230831 | 182900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 65 | 20230831 | 182800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 66 | 20230831 | 182700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 67 | 20230831 | 182600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 68 | 20230831 | 182500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 69 | 20230831 | 182400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 70 | 20230831 | 182300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 71 | 20230831 | 182200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 72 | 20230831 | 182100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 73 | 20230831 | 182000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 74 | 20230831 | 181900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 75 | 20230831 | 181800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 76 | 20230831 | 181700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 77 | 20230831 | 181600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 78 | 20230831 | 181500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 79 | 20230831 | 181400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 80 | 20230831 | 181300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 81 | 20230831 | 181200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 82 | 20230831 | 181100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 83 | 20230831 | 181000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 84 | 20230831 | 180900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 85 | 20230831 | 180800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 86 | 20230831 | 180700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 87 | 20230831 | 180600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 88 | 20230831 | 180500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 89 | 20230831 | 180400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 90 | 20230831 | 180300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 91 | 20230831 | 180200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 92 | 20230831 | 180100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 48942 |
| 93 | 20230831 | 180000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 94 | 20230831 | 175900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 95 | 20230831 | 175800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 96 | 20230831 | 175700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 97 | 20230831 | 175600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 98 | 20230831 | 175500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 99 | 20230831 | 175400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 100 | 20230831 | 175300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 101 | 20230831 | 175200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 102 | 20230831 | 175100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 103 | 20230831 | 175000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 104 | 20230831 | 174900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 105 | 20230831 | 174800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 106 | 20230831 | 174700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 107 | 20230831 | 174600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 108 | 20230831 | 174500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 109 | 20230831 | 174400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 110 | 20230831 | 174300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 111 | 20230831 | 174200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 112 | 20230831 | 174100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 113 | 20230831 | 174000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 114 | 20230831 | 173900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 115 | 20230831 | 173800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 116 | 20230831 | 173700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 117 | 20230831 | 173600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 118 | 20230831 | 173500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 119 | 20230831 | 173400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 120 | 20230831 | 173300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 121 | 20230831 | 173200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 122 | 20230831 | 173100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 48942 |
| 123 | 20230831 | 173000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 124 | 20230831 | 172900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 125 | 20230831 | 172800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 126 | 20230831 | 172700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 127 | 20230831 | 172600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 128 | 20230831 | 172500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 129 | 20230831 | 172400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 130 | 20230831 | 172300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 131 | 20230831 | 172200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 132 | 20230831 | 172100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 133 | 20230831 | 172000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 134 | 20230831 | 171900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 135 | 20230831 | 171800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 136 | 20230831 | 171700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 137 | 20230831 | 171600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 138 | 20230831 | 171500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 139 | 20230831 | 171400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 140 | 20230831 | 171300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 141 | 20230831 | 171200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 142 | 20230831 | 171100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 143 | 20230831 | 171000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 144 | 20230831 | 170900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 145 | 20230831 | 170800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 146 | 20230831 | 170700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 147 | 20230831 | 170600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 148 | 20230831 | 170500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 149 | 20230831 | 170400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 150 | 20230831 | 170300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 151 | 20230831 | 170200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 152 | 20230831 | 170100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 48942 |
| 153 | 20230831 | 170000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 154 | 20230831 | 165900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 155 | 20230831 | 165800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 156 | 20230831 | 165700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 157 | 20230831 | 165600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 158 | 20230831 | 165500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 159 | 20230831 | 165400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 160 | 20230831 | 165300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 161 | 20230831 | 165200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 162 | 20230831 | 165100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 163 | 20230831 | 165000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 164 | 20230831 | 164900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 165 | 20230831 | 164800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 166 | 20230831 | 164700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 167 | 20230831 | 164600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 168 | 20230831 | 164500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 169 | 20230831 | 164400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 170 | 20230831 | 164300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 171 | 20230831 | 164200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 172 | 20230831 | 164100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 173 | 20230831 | 164000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 174 | 20230831 | 163900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 175 | 20230831 | 163800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 176 | 20230831 | 163700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 177 | 20230831 | 163600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 178 | 20230831 | 163500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 179 | 20230831 | 163400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 180 | 20230831 | 163300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 181 | 20230831 | 163200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 182 | 20230831 | 163100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 48942 |
| 183 | 20230831 | 163000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 184 | 20230831 | 162900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 185 | 20230831 | 162800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 186 | 20230831 | 162700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 187 | 20230831 | 162600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 188 | 20230831 | 162500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 189 | 20230831 | 162400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 190 | 20230831 | 162300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 191 | 20230831 | 162200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 192 | 20230831 | 162100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 193 | 20230831 | 162000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 194 | 20230831 | 161900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 195 | 20230831 | 161800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 196 | 20230831 | 161700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 197 | 20230831 | 161600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 198 | 20230831 | 161500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 199 | 20230831 | 161400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 200 | 20230831 | 161300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 201 | 20230831 | 161200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 202 | 20230831 | 161100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 203 | 20230831 | 161000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 204 | 20230831 | 160900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 205 | 20230831 | 160800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 206 | 20230831 | 160700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 207 | 20230831 | 160600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 208 | 20230831 | 160500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 209 | 20230831 | 160400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 210 | 20230831 | 160300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 211 | 20230831 | 160200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 212 | 20230831 | 160100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 48942 |
| 213 | 20230831 | 160000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 214 | 20230831 | 155900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 215 | 20230831 | 155800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 216 | 20230831 | 155700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 217 | 20230831 | 155600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 218 | 20230831 | 155500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 219 | 20230831 | 155400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 220 | 20230831 | 155300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 221 | 20230831 | 155200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 222 | 20230831 | 155100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 223 | 20230831 | 155000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 224 | 20230831 | 154900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 225 | 20230831 | 154800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 226 | 20230831 | 154700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 227 | 20230831 | 154600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 228 | 20230831 | 154500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 229 | 20230831 | 154400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 230 | 20230831 | 154300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 231 | 20230831 | 154200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 232 | 20230831 | 154100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 233 | 20230831 | 154000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 234 | 20230831 | 153900 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 235 | 20230831 | 153800 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 236 | 20230831 | 153700 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 237 | 20230831 | 153600 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 238 | 20230831 | 153500 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 239 | 20230831 | 153400 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 240 | 20230831 | 153300 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 241 | 20230831 | 153200 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 242 | 20230831 | 153100 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 48942 |
| 243 | 20230831 | 153000 | 139477818500 | 215000 | 215000 | 215000 | 215000 | 48942 |
| 244 | 20230831 | 152900 | 128955288500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 245 | 20230831 | 152800 | 128955288500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 246 | 20230831 | 152700 | 128955288500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 247 | 20230831 | 152600 | 128955288500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 248 | 20230831 | 152500 | 128955288500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 249 | 20230831 | 152400 | 128955288500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 250 | 20230831 | 152300 | 128955288500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 251 | 20230831 | 152200 | 128955288500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 252 | 20230831 | 152100 | 128955288500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 253 | 20230831 | 152000 | 128955288500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 254 | 20230831 | 151900 | 128955288500 | 216500 | 216500 | 217000 | 216000 | 1498 |
| 255 | 20230831 | 151800 | 128631070000 | 216000 | 216000 | 216500 | 216000 | 1033 |
| 256 | 20230831 | 151700 | 128407584500 | 216500 | 216000 | 217000 | 216000 | 3219 |
| 257 | 20230831 | 151600 | 127710738000 | 216500 | 216500 | 216500 | 216000 | 1549 |
| 258 | 20230831 | 151500 | 127375515000 | 216500 | 216500 | 216500 | 216000 | 1765 |
| 259 | 20230831 | 151400 | 126993716000 | 216000 | 216500 | 216500 | 216000 | 1002 |
| 260 | 20230831 | 151300 | 126776967000 | 216000 | 216500 | 216500 | 216000 | 908 |
| 261 | 20230831 | 151200 | 126580648000 | 216500 | 217000 | 217000 | 216000 | 845 |
| 262 | 20230831 | 151100 | 126397849000 | 217000 | 217000 | 217000 | 216500 | 1351 |
| 263 | 20230831 | 151000 | 126105271000 | 216500 | 217000 | 217000 | 216500 | 3210 |
| 264 | 20230831 | 150900 | 125410138000 | 217000 | 216500 | 217000 | 216500 | 688 |
| 265 | 20230831 | 150800 | 125260952000 | 217000 | 216500 | 217000 | 216500 | 445 |
| 266 | 20230831 | 150700 | 125164514000 | 216500 | 217000 | 217000 | 216500 | 2127 |
| 267 | 20230831 | 150600 | 124703122000 | 217000 | 216500 | 217000 | 216500 | 2311 |
| 268 | 20230831 | 150500 | 124202027000 | 217000 | 216500 | 217000 | 216000 | 1045 |
| 269 | 20230831 | 150400 | 123975730500 | 216000 | 216500 | 217000 | 216000 | 2252 |
| 270 | 20230831 | 150300 | 123488088000 | 217000 | 216000 | 217000 | 216000 | 2253 |
| 271 | 20230831 | 150200 | 123000523000 | 216500 | 216000 | 216500 | 216000 | 1171 |
| 272 | 20230831 | 150100 | 122747168500 | 216500 | 216500 | 216500 | 216000 | 1639 |
| 273 | 20230831 | 150000 | 122392693500 | 216000 | 216500 | 217000 | 216000 | 1958 |
| 274 | 20230831 | 145900 | 121968997500 | 216500 | 216500 | 217000 | 216500 | 781 |
| 275 | 20230831 | 145800 | 121799827500 | 216500 | 217000 | 217500 | 216500 | 5484 |
| 276 | 20230831 | 145700 | 120610093000 | 217000 | 217000 | 217500 | 217000 | 997 |
| 277 | 20230831 | 145600 | 120393460000 | 217000 | 217500 | 217500 | 217000 | 1482 |
| 278 | 20230831 | 145500 | 120071319000 | 217500 | 217500 | 218000 | 217000 | 1525 |
| 279 | 20230831 | 145400 | 119739823500 | 217000 | 217500 | 218000 | 217000 | 1594 |
| 280 | 20230831 | 145300 | 119393005000 | 217500 | 217500 | 218000 | 217000 | 2274 |
| 281 | 20230831 | 145200 | 118898332000 | 217500 | 217500 | 217500 | 217000 | 1198 |
| 282 | 20230831 | 145100 | 118637903000 | 217500 | 217000 | 217500 | 217000 | 1118 |
| 283 | 20230831 | 145000 | 118394868500 | 217500 | 217000 | 217500 | 217000 | 952 |
| 284 | 20230831 | 144900 | 118188116000 | 217500 | 218000 | 218000 | 217000 | 1086 |
| 285 | 20230831 | 144800 | 117951974500 | 217500 | 217500 | 218000 | 217000 | 1346 |
| 286 | 20230831 | 144700 | 117659211000 | 217500 | 217000 | 218000 | 217000 | 1872 |
| 287 | 20230831 | 144600 | 117252134500 | 217500 | 217500 | 217500 | 217000 | 1215 |
| 288 | 20230831 | 144500 | 116987996500 | 217500 | 217500 | 217500 | 217000 | 829 |
| 289 | 20230831 | 144400 | 116807786500 | 217000 | 217500 | 217500 | 217000 | 852 |
| 290 | 20230831 | 144300 | 116622620500 | 217500 | 217500 | 217500 | 217000 | 862 |
| 291 | 20230831 | 144200 | 116435345500 | 217000 | 217000 | 217500 | 217000 | 457 |
| 292 | 20230831 | 144100 | 116336012000 | 217000 | 217500 | 217500 | 217000 | 928 |
| 293 | 20230831 | 144000 | 116134267000 | 217500 | 218000 | 218000 | 217000 | 2141 |
| 294 | 20230831 | 143900 | 115668615500 | 218000 | 218000 | 218500 | 217500 | 3901 |
| 295 | 20230831 | 143800 | 114818348500 | 217500 | 218000 | 218000 | 217500 | 1322 |
| 296 | 20230831 | 143700 | 114530332500 | 217500 | 217000 | 217500 | 217000 | 2627 |
| 297 | 20230831 | 143600 | 113959110000 | 217000 | 216500 | 217500 | 216500 | 2920 |
| 298 | 20230831 | 143500 | 113325520500 | 216500 | 216500 | 217000 | 216500 | 432 |
| 299 | 20230831 | 143400 | 113231884000 | 216500 | 216000 | 217000 | 216000 | 932 |
| 300 | 20230831 | 143300 | 113030124500 | 216000 | 215500 | 216500 | 215500 | 2613 |
| 301 | 20230831 | 143200 | 112465769500 | 215500 | 215500 | 216000 | 215500 | 756 |
| 302 | 20230831 | 143100 | 112302781500 | 215500 | 216500 | 216500 | 215500 | 2097 |
| 303 | 20230831 | 143000 | 111849863500 | 216000 | 216500 | 217000 | 216000 | 3784 |
| 304 | 20230831 | 142900 | 111030754000 | 216500 | 217000 | 217500 | 216500 | 2085 |
| 305 | 20230831 | 142800 | 110578345000 | 216500 | 217000 | 217500 | 216500 | 2363 |
| 306 | 20230831 | 142700 | 110065647000 | 217000 | 216500 | 217000 | 216500 | 1354 |
| 307 | 20230831 | 142600 | 109771974500 | 217000 | 217000 | 217000 | 216500 | 705 |
| 308 | 20230831 | 142500 | 109619109500 | 217000 | 217000 | 217000 | 216500 | 884 |
| 309 | 20230831 | 142400 | 109427439500 | 217000 | 216500 | 217000 | 216500 | 1176 |
| 310 | 20230831 | 142300 | 109172365500 | 217000 | 217000 | 217000 | 216500 | 1586 |
| 311 | 20230831 | 142200 | 108828332000 | 217000 | 217000 | 217000 | 216500 | 2261 |
| 312 | 20230831 | 142100 | 108337759500 | 216500 | 216500 | 217500 | 216500 | 3242 |
| 313 | 20230831 | 142000 | 107634323000 | 217000 | 217000 | 217000 | 216500 | 955 |
| 314 | 20230831 | 141900 | 107427285500 | 217000 | 216000 | 217500 | 216000 | 6250 |
| 315 | 20230831 | 141800 | 106073884000 | 216000 | 216000 | 216000 | 215500 | 592 |
| 316 | 20230831 | 141700 | 105946138500 | 216000 | 216000 | 216000 | 215500 | 751 |
| 317 | 20230831 | 141600 | 105784089500 | 215500 | 215500 | 216000 | 215000 | 2258 |
| 318 | 20230831 | 141500 | 105297320000 | 215500 | 215000 | 215500 | 214500 | 2077 |
| 319 | 20230831 | 141400 | 104850602000 | 214500 | 215000 | 215000 | 214500 | 1270 |
| 320 | 20230831 | 141300 | 104577637000 | 215000 | 215000 | 215000 | 214500 | 755 |
| 321 | 20230831 | 141200 | 104415408500 | 215000 | 214500 | 215000 | 214500 | 3248 |
| 322 | 20230831 | 141100 | 103718488500 | 214500 | 214500 | 214500 | 214000 | 410 |
| 323 | 20230831 | 141000 | 103630645500 | 214000 | 214500 | 214500 | 214000 | 712 |
| 324 | 20230831 | 140900 | 103478042000 | 214000 | 214000 | 214500 | 214000 | 615 |
| 325 | 20230831 | 140800 | 103346376000 | 214500 | 214000 | 214500 | 214000 | 377 |
| 326 | 20230831 | 140700 | 103265585000 | 214000 | 214500 | 214500 | 214000 | 512 |
| 327 | 20230831 | 140600 | 103155877000 | 214000 | 215000 | 215000 | 214000 | 2963 |
| 328 | 20230831 | 140500 | 102520497500 | 214500 | 213500 | 215000 | 213500 | 3449 |
| 329 | 20230831 | 140400 | 101781812000 | 214000 | 213500 | 214000 | 213500 | 1705 |
| 330 | 20230831 | 140300 | 101417016500 | 213500 | 213500 | 214000 | 213500 | 331 |
| 331 | 20230831 | 140200 | 101346327500 | 213500 | 213500 | 214000 | 213500 | 2193 |
| 332 | 20230831 | 140100 | 100878113500 | 214000 | 213500 | 214000 | 213500 | 281 |
| 333 | 20230831 | 140000 | 100818113500 | 213500 | 214000 | 214000 | 213500 | 586 |
| 334 | 20230831 | 135900 | 100692914500 | 213500 | 213500 | 214000 | 213500 | 294 |
| 335 | 20230831 | 135800 | 100630129000 | 214000 | 213500 | 214000 | 213000 | 1549 |
| 336 | 20230831 | 135700 | 100299500000 | 213000 | 213000 | 213500 | 213000 | 600 |
| 337 | 20230831 | 135600 | 100171695500 | 213000 | 213000 | 213500 | 213000 | 356 |
| 338 | 20230831 | 135500 | 100095838500 | 213500 | 212500 | 213500 | 212500 | 1196 |
| 339 | 20230831 | 135400 | 99841108000 | 212500 | 213500 | 214000 | 212500 | 5788 |
| 340 | 20230831 | 135300 | 98607175000 | 213500 | 214000 | 214000 | 213500 | 267 |
| 341 | 20230831 | 135200 | 98550154000 | 214000 | 213500 | 214000 | 213500 | 552 |
| 342 | 20230831 | 135100 | 98432238000 | 213500 | 214500 | 214500 | 213500 | 912 |
| 343 | 20230831 | 135000 | 98237071000 | 214000 | 214000 | 214500 | 214000 | 616 |
| 344 | 20230831 | 134900 | 98105246500 | 214000 | 214000 | 214500 | 214000 | 515 |
| 345 | 20230831 | 134800 | 97995032500 | 214000 | 214500 | 214500 | 214000 | 386 |
| 346 | 20230831 | 134700 | 97912427500 | 214500 | 214000 | 214500 | 214000 | 816 |
| 347 | 20230831 | 134600 | 97737793000 | 214000 | 214500 | 214500 | 214000 | 260 |
| 348 | 20230831 | 134500 | 97682138000 | 214000 | 214000 | 214500 | 214000 | 802 |
| 349 | 20230831 | 134400 | 97510502000 | 214000 | 214000 | 214500 | 213500 | 2722 |
| 350 | 20230831 | 134300 | 96927627500 | 214000 | 214500 | 214500 | 213500 | 3407 |
| 351 | 20230831 | 134200 | 96198762500 | 214500 | 214500 | 214500 | 214000 | 1029 |
| 352 | 20230831 | 134100 | 95978217000 | 214000 | 214000 | 214500 | 214000 | 643 |
| 353 | 20230831 | 134000 | 95840444500 | 214500 | 214000 | 214500 | 214000 | 1268 |
| 354 | 20230831 | 133900 | 95568654500 | 214000 | 214500 | 214500 | 214000 | 194 |
| 355 | 20230831 | 133800 | 95527087000 | 214500 | 214000 | 214500 | 214000 | 375 |
| 356 | 20230831 | 133700 | 95446734000 | 214500 | 214000 | 214500 | 214000 | 377 |
| 357 | 20230831 | 133600 | 95365907500 | 214000 | 214000 | 214500 | 213500 | 1789 |
| 358 | 20230831 | 133500 | 94983009500 | 214000 | 214000 | 214000 | 213500 | 320 |
| 359 | 20230831 | 133400 | 94914615000 | 213500 | 214000 | 214000 | 213500 | 556 |
| 360 | 20230831 | 133300 | 94795750500 | 214000 | 213500 | 214000 | 213500 | 402 |
| 361 | 20230831 | 133200 | 94709848500 | 213500 | 213000 | 214000 | 213000 | 2120 |
| 362 | 20230831 | 133100 | 94257244000 | 213000 | 213500 | 213500 | 213000 | 570 |
| 363 | 20230831 | 133000 | 94135822500 | 213500 | 213500 | 213500 | 213000 | 451 |
| 364 | 20230831 | 132900 | 94039746000 | 213500 | 213000 | 213500 | 213000 | 1343 |
| 365 | 20230831 | 132800 | 93753650500 | 213000 | 213000 | 213500 | 213000 | 500 |
| 366 | 20230831 | 132700 | 93647115000 | 213000 | 213000 | 213500 | 213000 | 317 |
| 367 | 20230831 | 132600 | 93579575000 | 213000 | 213500 | 213500 | 213000 | 692 |
| 368 | 20230831 | 132500 | 93432148500 | 213000 | 213000 | 213500 | 213000 | 920 |
| 369 | 20230831 | 132400 | 93236155000 | 213500 | 213000 | 213500 | 213000 | 189 |
| 370 | 20230831 | 132300 | 93195871500 | 213500 | 213000 | 213500 | 213000 | 1101 |
| 371 | 20230831 | 132200 | 92960943000 | 213500 | 214000 | 214000 | 213000 | 2572 |
| 372 | 20230831 | 132100 | 92411717500 | 213500 | 213500 | 214000 | 213500 | 244 |
| 373 | 20230831 | 132000 | 92359603000 | 213500 | 213500 | 214000 | 213500 | 287 |
| 374 | 20230831 | 131900 | 92298243500 | 213500 | 214000 | 214000 | 213500 | 274 |
| 375 | 20230831 | 131800 | 92239660000 | 213500 | 213500 | 214000 | 213500 | 206 |
| 376 | 20230831 | 131700 | 92195651500 | 213500 | 214000 | 214000 | 213500 | 177 |
| 377 | 20230831 | 131600 | 92157858500 | 213500 | 214000 | 214000 | 213500 | 819 |
| 378 | 20230831 | 131500 | 91982794000 | 213500 | 213500 | 214000 | 213500 | 471 |
| 379 | 20230831 | 131400 | 91882059000 | 213500 | 213000 | 214000 | 213000 | 2488 |
| 380 | 20230831 | 131300 | 91351067000 | 213500 | 213500 | 213500 | 213000 | 400 |
| 381 | 20230831 | 131200 | 91265846500 | 213000 | 213000 | 213500 | 213000 | 293 |
| 382 | 20230831 | 131100 | 91203435000 | 213000 | 213500 | 213500 | 213000 | 398 |
| 383 | 20230831 | 131000 | 91118652000 | 213000 | 212500 | 213500 | 212500 | 5971 |
| 384 | 20230831 | 130900 | 89848408500 | 213000 | 213000 | 213000 | 212500 | 633 |
| 385 | 20230831 | 130800 | 89713821000 | 213000 | 212500 | 213000 | 212500 | 1086 |
| 386 | 20230831 | 130700 | 89483018500 | 212500 | 212500 | 213000 | 212500 | 1132 |
| 387 | 20230831 | 130600 | 89242426000 | 213000 | 213500 | 213500 | 213000 | 3080 |
| 388 | 20230831 | 130500 | 88586378000 | 213500 | 213000 | 213500 | 213000 | 1010 |
| 389 | 20230831 | 130400 | 88371236000 | 213500 | 213500 | 214000 | 213000 | 974 |
| 390 | 20230831 | 130300 | 88163460000 | 213500 | 214000 | 214000 | 213500 | 267 |
| 391 | 20230831 | 130200 | 88106451500 | 213500 | 214000 | 214000 | 213500 | 146 |
| 392 | 20230831 | 130100 | 88075252500 | 213500 | 213000 | 213500 | 213000 | 1112 |
| 393 | 20230831 | 130000 | 87837868000 | 213500 | 213000 | 213500 | 213000 | 487 |
| 394 | 20230831 | 125900 | 87734071500 | 213000 | 213000 | 213500 | 213000 | 191 |
| 395 | 20230831 | 125800 | 87693368000 | 213500 | 213500 | 214000 | 213000 | 824 |
| 396 | 20230831 | 125700 | 87517768500 | 213500 | 213000 | 214000 | 213000 | 1288 |
| 397 | 20230831 | 125600 | 87242811500 | 213500 | 213500 | 214000 | 213000 | 921 |
| 398 | 20230831 | 125500 | 87046059500 | 213500 | 213000 | 213500 | 213000 | 2051 |
| 399 | 20230831 | 125400 | 86608653500 | 213500 | 213500 | 213500 | 213000 | 930 |
| 400 | 20230831 | 125300 | 86410150500 | 213500 | 213500 | 214000 | 213500 | 506 |
| 401 | 20230831 | 125200 | 86302094000 | 213500 | 213500 | 214000 | 213500 | 886 |
| 402 | 20230831 | 125100 | 86112921500 | 213500 | 213500 | 214000 | 213500 | 389 |
| 403 | 20230831 | 125000 | 86029856500 | 213500 | 213500 | 213500 | 213000 | 547 |
| 404 | 20230831 | 124900 | 85913091000 | 213500 | 213500 | 213500 | 213000 | 1250 |
| 405 | 20230831 | 124800 | 85646499500 | 214000 | 213500 | 214000 | 213000 | 609 |
| 406 | 20230831 | 124700 | 85516468000 | 213500 | 213000 | 213500 | 213000 | 1490 |
| 407 | 20230831 | 124600 | 85198496000 | 213500 | 213000 | 213500 | 213000 | 545 |
| 408 | 20230831 | 124500 | 85082406000 | 213500 | 213000 | 213500 | 213000 | 341 |
| 409 | 20230831 | 124400 | 85009743500 | 213500 | 213000 | 213500 | 212500 | 424 |
| 410 | 20230831 | 124300 | 84919428500 | 212500 | 213000 | 213000 | 212500 | 1334 |
| 411 | 20230831 | 124200 | 84635405500 | 213000 | 212500 | 213000 | 212500 | 1080 |
| 412 | 20230831 | 124100 | 84405420500 | 212500 | 213500 | 213500 | 212500 | 1048 |
| 413 | 20230831 | 124000 | 84182224000 | 213500 | 213500 | 213500 | 213000 | 289 |
| 414 | 20230831 | 123900 | 84120634000 | 213000 | 213000 | 213500 | 212000 | 5694 |
| 415 | 20230831 | 123800 | 82909486500 | 212500 | 212500 | 213000 | 212500 | 1116 |
| 416 | 20230831 | 123700 | 82672041500 | 213000 | 212500 | 213000 | 212500 | 455 |
| 417 | 20230831 | 123600 | 82575180500 | 213000 | 212500 | 213000 | 212500 | 328 |
| 418 | 20230831 | 123500 | 82505406500 | 213000 | 213000 | 213000 | 212500 | 1927 |
| 419 | 20230831 | 123400 | 82095844500 | 213000 | 213000 | 213500 | 213000 | 840 |
| 420 | 20230831 | 123300 | 81916918000 | 213000 | 213000 | 213500 | 213000 | 792 |
| 421 | 20230831 | 123200 | 81748216500 | 213000 | 214000 | 214000 | 213000 | 885 |
| 422 | 20230831 | 123100 | 81559538500 | 214000 | 213000 | 214000 | 213000 | 3244 |
| 423 | 20230831 | 123000 | 80866071500 | 213500 | 212500 | 213500 | 212000 | 8999 |
| 424 | 20230831 | 122900 | 78953278000 | 212500 | 213000 | 213500 | 212500 | 11534 |
| 425 | 20230831 | 122800 | 76497579500 | 213000 | 213000 | 213500 | 213000 | 1420 |
| 426 | 20230831 | 122700 | 76195082500 | 213000 | 213500 | 214000 | 213000 | 2648 |
| 427 | 20230831 | 122600 | 75629783500 | 213500 | 213500 | 214000 | 213500 | 3625 |
| 428 | 20230831 | 122500 | 74855834000 | 213500 | 213500 | 214000 | 213500 | 3368 |
| 429 | 20230831 | 122400 | 74136747000 | 214000 | 214000 | 214500 | 213500 | 6735 |
| 430 | 20230831 | 122300 | 72695458000 | 214000 | 214500 | 214500 | 214000 | 2740 |
| 431 | 20230831 | 122200 | 72109080500 | 214500 | 214500 | 214500 | 214000 | 772 |
| 432 | 20230831 | 122100 | 71943837500 | 214500 | 214000 | 214500 | 214000 | 242 |
| 433 | 20230831 | 122000 | 71892030500 | 214000 | 214000 | 214500 | 214000 | 178 |
| 434 | 20230831 | 121900 | 71853929000 | 214000 | 214000 | 214500 | 214000 | 379 |
| 435 | 20230831 | 121800 | 71772819000 | 214000 | 214000 | 214500 | 214000 | 629 |
| 436 | 20230831 | 121700 | 71638160500 | 214500 | 214000 | 214500 | 214000 | 605 |
| 437 | 20230831 | 121600 | 71508620000 | 214000 | 214500 | 215000 | 214000 | 3886 |
| 438 | 20230831 | 121500 | 70675138500 | 215000 | 214500 | 215000 | 214500 | 333 |
| 439 | 20230831 | 121400 | 70603616000 | 214500 | 214500 | 215000 | 214500 | 242 |
| 440 | 20230831 | 121300 | 70551699000 | 214500 | 214500 | 215000 | 214500 | 161 |
| 441 | 20230831 | 121200 | 70517142000 | 214500 | 214500 | 215000 | 214500 | 294 |
| 442 | 20230831 | 121100 | 70454064500 | 214500 | 214500 | 215000 | 214500 | 279 |
| 443 | 20230831 | 121000 | 70394182500 | 215000 | 214500 | 215000 | 214500 | 168 |
| 444 | 20230831 | 120900 | 70358109500 | 214500 | 214500 | 215000 | 214500 | 208 |
| 445 | 20230831 | 120800 | 70313485500 | 214500 | 215000 | 215500 | 214500 | 1271 |
| 446 | 20230831 | 120700 | 70040329500 | 214500 | 214500 | 215000 | 214500 | 517 |
| 447 | 20230831 | 120600 | 69929323000 | 215000 | 214500 | 215000 | 214500 | 126 |
| 448 | 20230831 | 120500 | 69902269500 | 214500 | 214500 | 215000 | 214500 | 243 |
| 449 | 20230831 | 120400 | 69850085000 | 215000 | 215000 | 215000 | 214500 | 458 |
| 450 | 20230831 | 120300 | 69751691000 | 215000 | 215000 | 215500 | 214500 | 849 |
| 451 | 20230831 | 120200 | 69569180500 | 215000 | 215000 | 215500 | 215000 | 559 |
| 452 | 20230831 | 120100 | 69448966000 | 215500 | 215000 | 215500 | 215000 | 321 |
| 453 | 20230831 | 120000 | 69379941500 | 215000 | 215000 | 215500 | 215000 | 964 |
| 454 | 20230831 | 115900 | 69172671000 | 215500 | 215500 | 215500 | 215000 | 135 |
| 455 | 20230831 | 115800 | 69143627500 | 215000 | 215000 | 215500 | 215000 | 278 |
| 456 | 20230831 | 115700 | 69083837500 | 215000 | 215000 | 215500 | 215000 | 230 |
| 457 | 20230831 | 115600 | 69034323500 | 215000 | 215000 | 215500 | 215000 | 274 |
| 458 | 20230831 | 115500 | 68975409500 | 215000 | 215000 | 215500 | 215000 | 353 |
| 459 | 20230831 | 115400 | 68899485000 | 215000 | 215000 | 215500 | 215000 | 1169 |
| 460 | 20230831 | 115300 | 68648107000 | 215000 | 215000 | 215500 | 215000 | 418 |
| 461 | 20230831 | 115200 | 68558215000 | 215000 | 215500 | 215500 | 215000 | 198 |
| 462 | 20230831 | 115100 | 68515594500 | 215000 | 215000 | 215500 | 215000 | 182 |
| 463 | 20230831 | 115000 | 68476426500 | 215000 | 215000 | 215500 | 215000 | 191 |
| 464 | 20230831 | 114900 | 68435325000 | 215000 | 215000 | 215500 | 215000 | 236 |
| 465 | 20230831 | 114800 | 68384571500 | 215000 | 215000 | 215500 | 214500 | 433 |
| 466 | 20230831 | 114700 | 68291445500 | 215000 | 214500 | 215000 | 214500 | 1251 |
| 467 | 20230831 | 114600 | 68022532000 | 214500 | 215000 | 215000 | 214500 | 185 |
| 468 | 20230831 | 114500 | 67982826500 | 215000 | 215000 | 215000 | 214500 | 233 |
| 469 | 20230831 | 114400 | 67932780000 | 215000 | 215000 | 215000 | 214500 | 1935 |
| 470 | 20230831 | 114300 | 67517227500 | 214500 | 214500 | 215000 | 214500 | 132 |
| 471 | 20230831 | 114200 | 67488891500 | 214500 | 214000 | 215000 | 214000 | 1901 |
| 472 | 20230831 | 114100 | 67081145000 | 214500 | 214500 | 214500 | 214000 | 404 |
| 473 | 20230831 | 114000 | 66994587500 | 214000 | 214500 | 214500 | 214000 | 959 |
| 474 | 20230831 | 113900 | 66789332000 | 214500 | 214000 | 214500 | 214000 | 772 |
| 475 | 20230831 | 113800 | 66623888500 | 214000 | 214000 | 214500 | 214000 | 1765 |
| 476 | 20230831 | 113700 | 66245421500 | 214000 | 214500 | 214500 | 214000 | 515 |
| 477 | 20230831 | 113600 | 66135162500 | 214500 | 214500 | 214500 | 214000 | 310 |
| 478 | 20230831 | 113500 | 66068745500 | 214500 | 214500 | 214500 | 214000 | 1865 |
| 479 | 20230831 | 113400 | 65668953500 | 214500 | 214500 | 215000 | 214000 | 757 |
| 480 | 20230831 | 113300 | 65506708000 | 214000 | 214500 | 215000 | 214000 | 786 |
| 481 | 20230831 | 113200 | 65338102000 | 215000 | 214500 | 215000 | 214000 | 429 |
| 482 | 20230831 | 113100 | 65246080000 | 214500 | 214000 | 215000 | 214000 | 1907 |
| 483 | 20230831 | 113000 | 64837159500 | 214500 | 214500 | 215000 | 214000 | 1961 |
| 484 | 20230831 | 112900 | 64416549000 | 214500 | 215000 | 215000 | 214500 | 546 |
| 485 | 20230831 | 112800 | 64299414500 | 214500 | 215000 | 215000 | 214500 | 481 |
| 486 | 20230831 | 112700 | 64196219000 | 214500 | 214500 | 215000 | 214500 | 524 |
| 487 | 20230831 | 112600 | 64083810500 | 214500 | 215000 | 215000 | 214500 | 277 |
| 488 | 20230831 | 112500 | 64024310500 | 215000 | 214500 | 215000 | 214500 | 131 |
| 489 | 20230831 | 112400 | 63996204000 | 215000 | 214500 | 215000 | 214500 | 296 |
| 490 | 20230831 | 112300 | 63932664000 | 214500 | 214500 | 215000 | 214500 | 401 |
| 491 | 20230831 | 112200 | 63846585000 | 214500 | 214500 | 215000 | 214500 | 3444 |
| 492 | 20230831 | 112100 | 63106216500 | 215000 | 214500 | 215000 | 214500 | 869 |
| 493 | 20230831 | 112000 | 62919813000 | 214500 | 214500 | 215000 | 214500 | 843 |
| 494 | 20230831 | 111900 | 62738954500 | 214500 | 214500 | 215000 | 214500 | 1113 |
| 495 | 20230831 | 111800 | 62500204000 | 214500 | 214500 | 215000 | 214500 | 2806 |
| 496 | 20230831 | 111700 | 61898313500 | 214500 | 214500 | 215000 | 214500 | 673 |
| 497 | 20230831 | 111600 | 61753945500 | 215000 | 215000 | 215000 | 214500 | 357 |
| 498 | 20230831 | 111500 | 61677319000 | 215000 | 215000 | 215500 | 215000 | 516 |
| 499 | 20230831 | 111400 | 61566323000 | 215000 | 215000 | 215500 | 215000 | 749 |
| 500 | 20230831 | 111300 | 61405286500 | 215000 | 215500 | 215500 | 215000 | 2127 |
| 501 | 20230831 | 111200 | 60947963500 | 215000 | 215000 | 215500 | 215000 | 625 |
| 502 | 20230831 | 111100 | 60813564500 | 215000 | 215000 | 215500 | 215000 | 371 |
| 503 | 20230831 | 111000 | 60733789000 | 215500 | 215000 | 215500 | 215000 | 331 |
| 504 | 20230831 | 110900 | 60662616500 | 215000 | 215000 | 215500 | 215000 | 412 |
| 505 | 20230831 | 110800 | 60574012000 | 215500 | 215000 | 215500 | 215000 | 211 |
| 506 | 20230831 | 110700 | 60528620500 | 215500 | 215000 | 215500 | 215000 | 263 |
| 507 | 20230831 | 110600 | 60472036000 | 215000 | 215000 | 215500 | 215000 | 238 |
| 508 | 20230831 | 110500 | 60420853500 | 215500 | 215000 | 215500 | 215000 | 622 |
| 509 | 20230831 | 110400 | 60286947500 | 215500 | 215000 | 215500 | 215000 | 1173 |
| 510 | 20230831 | 110300 | 60034744000 | 215000 | 215000 | 215500 | 215000 | 584 |
| 511 | 20230831 | 110200 | 59909126000 | 215500 | 215500 | 216000 | 215000 | 1192 |
| 512 | 20230831 | 110100 | 59652270500 | 215000 | 215000 | 215500 | 215000 | 278 |
| 513 | 20230831 | 110000 | 59592472500 | 215000 | 216000 | 216000 | 215000 | 766 |
| 514 | 20230831 | 105900 | 59427435000 | 215500 | 215500 | 216000 | 215500 | 270 |
| 515 | 20230831 | 105800 | 59369232000 | 215500 | 215500 | 216000 | 215500 | 502 |
| 516 | 20230831 | 105700 | 59261037000 | 215500 | 215500 | 216000 | 215500 | 386 |
| 517 | 20230831 | 105600 | 59177843000 | 215500 | 215500 | 216000 | 215500 | 231 |
| 518 | 20230831 | 105500 | 59128046500 | 215500 | 215500 | 216000 | 215500 | 155 |
| 519 | 20230831 | 105400 | 59094643000 | 215500 | 215500 | 216000 | 215500 | 1088 |
| 520 | 20230831 | 105300 | 58860159000 | 215500 | 216000 | 216000 | 215500 | 1113 |
| 521 | 20230831 | 105200 | 58620302000 | 215500 | 215500 | 215500 | 215000 | 547 |
| 522 | 20230831 | 105100 | 58502463000 | 215000 | 215500 | 215500 | 215000 | 550 |
| 523 | 20230831 | 105000 | 58384108500 | 215500 | 215000 | 216000 | 215000 | 1549 |
| 524 | 20230831 | 104900 | 58050333500 | 215000 | 215500 | 216000 | 215000 | 388 |
| 525 | 20230831 | 104800 | 57966754000 | 215500 | 216000 | 216000 | 215500 | 942 |
| 526 | 20230831 | 104700 | 57763751000 | 215500 | 216000 | 216000 | 215500 | 310 |
| 527 | 20230831 | 104600 | 57696928500 | 215500 | 215500 | 216000 | 215500 | 346 |
| 528 | 20230831 | 104500 | 57622355500 | 215500 | 215500 | 216000 | 215500 | 683 |
| 529 | 20230831 | 104400 | 57475064500 | 215500 | 215500 | 216000 | 215500 | 824 |
| 530 | 20230831 | 104300 | 57297447000 | 216000 | 215500 | 216000 | 215500 | 274 |
| 531 | 20230831 | 104200 | 57238378500 | 216000 | 215000 | 216000 | 215000 | 2033 |
| 532 | 20230831 | 104100 | 56800396500 | 215500 | 215500 | 215500 | 215000 | 1109 |
| 533 | 20230831 | 104000 | 56561938500 | 215000 | 215000 | 215500 | 215000 | 1132 |
| 534 | 20230831 | 103900 | 56318418000 | 215500 | 215500 | 215500 | 215000 | 1131 |
| 535 | 20230831 | 103800 | 56075205500 | 215000 | 215500 | 215500 | 215000 | 286 |
| 536 | 20230831 | 103700 | 56013705000 | 215500 | 215500 | 215500 | 215000 | 835 |
| 537 | 20230831 | 103600 | 55834120500 | 215500 | 215000 | 215500 | 215000 | 740 |
| 538 | 20230831 | 103500 | 55674973000 | 215500 | 215000 | 215500 | 215000 | 382 |
| 539 | 20230831 | 103400 | 55592836500 | 215000 | 215500 | 216000 | 215000 | 453 |
| 540 | 20230831 | 103300 | 55495288500 | 215500 | 215500 | 216000 | 215500 | 1447 |
| 541 | 20230831 | 103200 | 55183427000 | 216000 | 216000 | 216000 | 215500 | 237 |
| 542 | 20230831 | 103100 | 55132339000 | 216000 | 216000 | 216000 | 215500 | 457 |
| 543 | 20230831 | 103000 | 55033723500 | 216000 | 216000 | 216000 | 215500 | 602 |
| 544 | 20230831 | 102900 | 54903812500 | 216000 | 216000 | 216000 | 215500 | 610 |
| 545 | 20230831 | 102800 | 54772172000 | 215500 | 216000 | 216500 | 215500 | 727 |
| 546 | 20230831 | 102700 | 54615224000 | 216000 | 216000 | 216500 | 215500 | 1083 |
| 547 | 20230831 | 102600 | 54381316000 | 216500 | 216000 | 216500 | 216000 | 1060 |
| 548 | 20230831 | 102500 | 54152233000 | 216000 | 216000 | 217000 | 216000 | 1127 |
| 549 | 20230831 | 102400 | 53908253500 | 216500 | 217000 | 217000 | 216000 | 1353 |
| 550 | 20230831 | 102300 | 53615303000 | 216500 | 217500 | 217500 | 216500 | 1356 |
| 551 | 20230831 | 102200 | 53321176500 | 217500 | 216500 | 217500 | 216000 | 3720 |
| 552 | 20230831 | 102100 | 52514249000 | 216500 | 215500 | 216500 | 215500 | 3232 |
| 553 | 20230831 | 102000 | 51816963500 | 215500 | 215000 | 215500 | 215000 | 1584 |
| 554 | 20230831 | 101900 | 51476188500 | 215000 | 215000 | 215500 | 215000 | 492 |
| 555 | 20230831 | 101800 | 51370270000 | 215000 | 215000 | 215500 | 215000 | 308 |
| 556 | 20230831 | 101700 | 51303981500 | 215000 | 214500 | 215500 | 214500 | 2564 |
| 557 | 20230831 | 101600 | 50752809000 | 214500 | 215000 | 215000 | 214500 | 1514 |
| 558 | 20230831 | 101500 | 50428013000 | 215000 | 214500 | 215000 | 214500 | 782 |
| 559 | 20230831 | 101400 | 50260066500 | 214500 | 214500 | 215000 | 214000 | 1969 |
| 560 | 20230831 | 101300 | 49837730500 | 214500 | 214000 | 215000 | 214000 | 1568 |
| 561 | 20230831 | 101200 | 49501584000 | 214500 | 215000 | 215000 | 214000 | 983 |
| 562 | 20230831 | 101100 | 49290745000 | 214500 | 214500 | 215000 | 213500 | 5557 |
| 563 | 20230831 | 101000 | 48100096000 | 214000 | 214500 | 215000 | 214000 | 1390 |
| 564 | 20230831 | 100900 | 47802119000 | 215000 | 214000 | 215000 | 213500 | 7318 |
| 565 | 20230831 | 100800 | 46235256500 | 214000 | 214500 | 214500 | 214000 | 4013 |
| 566 | 20230831 | 100700 | 45376391000 | 214500 | 215500 | 215500 | 214000 | 3183 |
| 567 | 20230831 | 100600 | 44693498500 | 215000 | 215000 | 215500 | 215000 | 1028 |
| 568 | 20230831 | 100500 | 44472464500 | 215500 | 215500 | 215500 | 215000 | 742 |
| 569 | 20230831 | 100400 | 44312893000 | 215500 | 215000 | 215500 | 215000 | 490 |
| 570 | 20230831 | 100300 | 44207508000 | 215500 | 215000 | 216000 | 214500 | 2163 |
| 571 | 20230831 | 100200 | 43741648500 | 214500 | 215000 | 215500 | 214500 | 1272 |
| 572 | 20230831 | 100100 | 43468210000 | 215000 | 215500 | 215500 | 215000 | 711 |
| 573 | 20230831 | 100000 | 43315302500 | 215000 | 215500 | 215500 | 215000 | 1109 |
| 574 | 20230831 | 095900 | 43076737500 | 215000 | 214500 | 216000 | 214000 | 9525 |
| 575 | 20230831 | 095800 | 41031234500 | 215000 | 215000 | 215500 | 214500 | 6637 |
| 576 | 20230831 | 095700 | 39604461000 | 215000 | 215500 | 215500 | 215000 | 2977 |
| 577 | 20230831 | 095600 | 38963716000 | 215500 | 216000 | 216500 | 215500 | 3152 |
| 578 | 20230831 | 095500 | 38283958500 | 216000 | 216000 | 216500 | 216000 | 513 |
| 579 | 20230831 | 095400 | 38173132500 | 216000 | 216000 | 216500 | 216000 | 569 |
| 580 | 20230831 | 095300 | 38050213000 | 216000 | 216500 | 216500 | 216000 | 2603 |
| 581 | 20230831 | 095200 | 37487915500 | 216000 | 217000 | 217000 | 216000 | 1777 |
| 582 | 20230831 | 095100 | 37103280000 | 216500 | 216500 | 217000 | 216500 | 538 |
| 583 | 20230831 | 095000 | 36986727500 | 216500 | 216000 | 217000 | 216000 | 3947 |
| 584 | 20230831 | 094900 | 36132173500 | 216000 | 216500 | 216500 | 216000 | 422 |
| 585 | 20230831 | 094800 | 36040937500 | 216000 | 216500 | 216500 | 216000 | 1042 |
| 586 | 20230831 | 094700 | 35815802000 | 216500 | 216000 | 216500 | 216000 | 1628 |
| 587 | 20230831 | 094600 | 35464144000 | 216000 | 216500 | 216500 | 215500 | 5664 |
| 588 | 20230831 | 094500 | 34241914500 | 216000 | 216000 | 216500 | 215500 | 8391 |
| 589 | 20230831 | 094400 | 32429551500 | 216000 | 216500 | 217000 | 216000 | 8326 |
| 590 | 20230831 | 094300 | 30628470500 | 216500 | 217000 | 217500 | 216500 | 4236 |
| 591 | 20230831 | 094200 | 29709409000 | 217000 | 217000 | 217500 | 217000 | 1385 |
| 592 | 20230831 | 094100 | 29408832000 | 217000 | 217500 | 218000 | 217000 | 731 |
| 593 | 20230831 | 094000 | 29249821000 | 217500 | 217500 | 218000 | 217500 | 1064 |
| 594 | 20230831 | 093900 | 29018390000 | 217500 | 217500 | 218000 | 217500 | 873 |
| 595 | 20230831 | 093800 | 28828504000 | 217500 | 218000 | 218000 | 217000 | 1300 |
| 596 | 20230831 | 093700 | 28545598500 | 217500 | 217500 | 218000 | 217500 | 1792 |
| 597 | 20230831 | 093600 | 28155790500 | 217500 | 218000 | 218000 | 217500 | 2855 |
| 598 | 20230831 | 093500 | 27534791000 | 218000 | 218000 | 218000 | 217500 | 1286 |
| 599 | 20230831 | 093400 | 27254670000 | 218000 | 218000 | 218500 | 217500 | 1381 |
| 600 | 20230831 | 093300 | 26953469500 | 218500 | 217500 | 218500 | 217500 | 2169 |
| 601 | 20230831 | 093200 | 26480759000 | 217500 | 217500 | 218000 | 217500 | 521 |
| 602 | 20230831 | 093100 | 26367317500 | 217500 | 217500 | 218000 | 217500 | 504 |
| 603 | 20230831 | 093000 | 26257591000 | 217500 | 218000 | 218500 | 217500 | 1361 |
| 604 | 20230831 | 092900 | 25960898500 | 218000 | 218500 | 218500 | 218000 | 744 |
| 605 | 20230831 | 092800 | 25798647500 | 218000 | 218000 | 218500 | 217500 | 670 |
| 606 | 20230831 | 092700 | 25652550000 | 218000 | 217500 | 218500 | 217500 | 2590 |
| 607 | 20230831 | 092600 | 25088133500 | 217500 | 217500 | 218000 | 217000 | 3518 |
| 608 | 20230831 | 092500 | 24323531000 | 217500 | 218000 | 218500 | 217500 | 5128 |
| 609 | 20230831 | 092400 | 23206678500 | 218500 | 219000 | 219000 | 218000 | 3120 |
| 610 | 20230831 | 092300 | 22524702500 | 219000 | 219500 | 219500 | 218500 | 2637 |
| 611 | 20230831 | 092200 | 21947134500 | 219500 | 219500 | 219500 | 219000 | 643 |
| 612 | 20230831 | 092100 | 21806065000 | 219500 | 219500 | 219500 | 219000 | 1262 |
| 613 | 20230831 | 092000 | 21529236000 | 219000 | 219500 | 219500 | 219000 | 1682 |
| 614 | 20230831 | 091900 | 21160175000 | 219500 | 220500 | 220500 | 219000 | 4099 |
| 615 | 20230831 | 091800 | 20259130000 | 220000 | 220000 | 220500 | 220000 | 796 |
| 616 | 20230831 | 091700 | 20083729500 | 220500 | 220000 | 220500 | 219500 | 1286 |
| 617 | 20230831 | 091600 | 19800797000 | 220000 | 219000 | 220500 | 218500 | 10671 |
| 618 | 20230831 | 091500 | 17458537000 | 219500 | 219000 | 219500 | 219000 | 751 |
| 619 | 20230831 | 091400 | 17293988000 | 219000 | 219500 | 219500 | 219000 | 1291 |
| 620 | 20230831 | 091300 | 17011147000 | 219000 | 219500 | 220000 | 219000 | 5898 |
| 621 | 20230831 | 091200 | 15717338000 | 220000 | 220000 | 220500 | 219500 | 3177 |
| 622 | 20230831 | 091100 | 15018914000 | 220000 | 220500 | 221000 | 219500 | 4807 |
| 623 | 20230831 | 091000 | 13960151000 | 220500 | 220000 | 221000 | 219500 | 7143 |
| 624 | 20230831 | 090900 | 12387107000 | 220000 | 219000 | 220000 | 218500 | 5085 |
| 625 | 20230831 | 090800 | 11272696000 | 218500 | 218000 | 219000 | 218000 | 1944 |
| 626 | 20230831 | 090700 | 10847953500 | 218500 | 218500 | 219000 | 218000 | 4443 |
| 627 | 20230831 | 090600 | 9878301000 | 218500 | 217500 | 218500 | 217000 | 7802 |
| 628 | 20230831 | 090500 | 8180107500 | 217000 | 217500 | 218000 | 217000 | 3128 |
| 629 | 20230831 | 090400 | 7500261500 | 217500 | 217500 | 218500 | 217000 | 5745 |
| 630 | 20230831 | 090300 | 6249031500 | 217500 | 218500 | 219000 | 217500 | 3841 |
| 631 | 20230831 | 090200 | 5410600500 | 218500 | 219000 | 219000 | 218000 | 3869 |
| 632 | 20230831 | 090100 | 4565175500 | 218000 | 217000 | 219500 | 216000 | 7563 |
| 633 | 20230831 | 090000 | 2914445500 | 216500 | 217000 | 217500 | 216000 | 12735 |