34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 183900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 87743 |
| 3 | 20230831 | 183800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 4 | 20230831 | 183700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 5 | 20230831 | 183600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 6 | 20230831 | 183500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 7 | 20230831 | 183400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 8 | 20230831 | 183300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 9 | 20230831 | 183200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 10 | 20230831 | 183100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 11 | 20230831 | 183000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 12 | 20230831 | 182900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 13 | 20230831 | 182800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 14 | 20230831 | 182700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 15 | 20230831 | 182600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 16 | 20230831 | 182500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 17 | 20230831 | 182400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 18 | 20230831 | 182300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 19 | 20230831 | 182200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 20 | 20230831 | 182100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 21 | 20230831 | 182000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 22 | 20230831 | 181900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 23 | 20230831 | 181800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 24 | 20230831 | 181700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 25 | 20230831 | 181600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 26 | 20230831 | 181500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 27 | 20230831 | 181400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 28 | 20230831 | 181300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 29 | 20230831 | 181200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 30 | 20230831 | 181100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 31 | 20230831 | 181000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 32 | 20230831 | 180900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 87743 |
| 33 | 20230831 | 180800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 34 | 20230831 | 180700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 35 | 20230831 | 180600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 36 | 20230831 | 180500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 37 | 20230831 | 180400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 38 | 20230831 | 180300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 39 | 20230831 | 180200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 40 | 20230831 | 180100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 41 | 20230831 | 180000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 42 | 20230831 | 175900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 43 | 20230831 | 175800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 44 | 20230831 | 175700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 45 | 20230831 | 175600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 46 | 20230831 | 175500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 47 | 20230831 | 175400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 48 | 20230831 | 175300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 49 | 20230831 | 175200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 50 | 20230831 | 175100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 51 | 20230831 | 175000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 52 | 20230831 | 174900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 53 | 20230831 | 174800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 54 | 20230831 | 174700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 55 | 20230831 | 174600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 56 | 20230831 | 174500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 57 | 20230831 | 174400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 58 | 20230831 | 174300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 59 | 20230831 | 174200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 60 | 20230831 | 174100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 61 | 20230831 | 174000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 62 | 20230831 | 173900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 87743 |
| 63 | 20230831 | 173800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 64 | 20230831 | 173700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 65 | 20230831 | 173600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 66 | 20230831 | 173500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 67 | 20230831 | 173400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 68 | 20230831 | 173300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 69 | 20230831 | 173200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 70 | 20230831 | 173100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 71 | 20230831 | 173000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 72 | 20230831 | 172900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 73 | 20230831 | 172800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 74 | 20230831 | 172700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 75 | 20230831 | 172600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 76 | 20230831 | 172500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 77 | 20230831 | 172400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 78 | 20230831 | 172300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 79 | 20230831 | 172200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 80 | 20230831 | 172100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 81 | 20230831 | 172000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 82 | 20230831 | 171900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 83 | 20230831 | 171800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 84 | 20230831 | 171700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 85 | 20230831 | 171600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 86 | 20230831 | 171500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 87 | 20230831 | 171400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 88 | 20230831 | 171300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 89 | 20230831 | 171200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 90 | 20230831 | 171100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 91 | 20230831 | 171000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 92 | 20230831 | 170900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 87743 |
| 93 | 20230831 | 170800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 94 | 20230831 | 170700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 95 | 20230831 | 170600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 96 | 20230831 | 170500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 97 | 20230831 | 170400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 98 | 20230831 | 170300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 99 | 20230831 | 170200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 100 | 20230831 | 170100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 101 | 20230831 | 170000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 102 | 20230831 | 165900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 103 | 20230831 | 165800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 104 | 20230831 | 165700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 105 | 20230831 | 165600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 106 | 20230831 | 165500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 107 | 20230831 | 165400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 108 | 20230831 | 165300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 109 | 20230831 | 165200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 110 | 20230831 | 165100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 111 | 20230831 | 165000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 112 | 20230831 | 164900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 113 | 20230831 | 164800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 114 | 20230831 | 164700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 115 | 20230831 | 164600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 116 | 20230831 | 164500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 117 | 20230831 | 164400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 118 | 20230831 | 164300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 119 | 20230831 | 164200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 120 | 20230831 | 164100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 121 | 20230831 | 164000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 122 | 20230831 | 163900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 87743 |
| 123 | 20230831 | 163800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 124 | 20230831 | 163700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 125 | 20230831 | 163600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 126 | 20230831 | 163500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 127 | 20230831 | 163400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 128 | 20230831 | 163300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 129 | 20230831 | 163200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 130 | 20230831 | 163100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 131 | 20230831 | 163000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 132 | 20230831 | 162900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 133 | 20230831 | 162800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 134 | 20230831 | 162700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 135 | 20230831 | 162600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 136 | 20230831 | 162500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 137 | 20230831 | 162400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 138 | 20230831 | 162300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 139 | 20230831 | 162200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 140 | 20230831 | 162100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 141 | 20230831 | 162000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 142 | 20230831 | 161900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 143 | 20230831 | 161800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 144 | 20230831 | 161700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 145 | 20230831 | 161600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 146 | 20230831 | 161500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 147 | 20230831 | 161400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 148 | 20230831 | 161300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 149 | 20230831 | 161200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 150 | 20230831 | 161100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 151 | 20230831 | 161000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 152 | 20230831 | 160900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 87743 |
| 153 | 20230831 | 160800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 154 | 20230831 | 160700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 155 | 20230831 | 160600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 156 | 20230831 | 160500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 157 | 20230831 | 160400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 158 | 20230831 | 160300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 159 | 20230831 | 160200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 160 | 20230831 | 160100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 161 | 20230831 | 160000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 162 | 20230831 | 155900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 163 | 20230831 | 155800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 164 | 20230831 | 155700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 165 | 20230831 | 155600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 166 | 20230831 | 155500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 167 | 20230831 | 155400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 168 | 20230831 | 155300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 169 | 20230831 | 155200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 170 | 20230831 | 155100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 171 | 20230831 | 155000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 172 | 20230831 | 154900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 173 | 20230831 | 154800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 174 | 20230831 | 154700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 175 | 20230831 | 154600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 176 | 20230831 | 154500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 177 | 20230831 | 154400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 178 | 20230831 | 154300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 179 | 20230831 | 154200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 180 | 20230831 | 154100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 181 | 20230831 | 154000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 182 | 20230831 | 153900 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 87743 |
| 183 | 20230831 | 153800 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 184 | 20230831 | 153700 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 185 | 20230831 | 153600 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 186 | 20230831 | 153500 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 187 | 20230831 | 153400 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 188 | 20230831 | 153300 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 189 | 20230831 | 153200 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 190 | 20230831 | 153100 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 191 | 20230831 | 153000 | 219240164000 | 449500 | 449500 | 449500 | 449500 | 87743 |
| 192 | 20230831 | 152900 | 179799685500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 193 | 20230831 | 152800 | 179799685500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 194 | 20230831 | 152700 | 179799685500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 195 | 20230831 | 152600 | 179799685500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 196 | 20230831 | 152500 | 179799685500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 197 | 20230831 | 152400 | 179799685500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 198 | 20230831 | 152300 | 179799685500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 199 | 20230831 | 152200 | 179799685500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 200 | 20230831 | 152100 | 179799685500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 201 | 20230831 | 152000 | 179799685500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 202 | 20230831 | 151900 | 179799685500 | 451500 | 450500 | 451500 | 450000 | 2146 |
| 203 | 20230831 | 151800 | 178832492500 | 450500 | 450500 | 450500 | 450000 | 868 |
| 204 | 20230831 | 151700 | 178441589500 | 450000 | 450000 | 450500 | 449500 | 2682 |
| 205 | 20230831 | 151600 | 177234363500 | 450000 | 450000 | 450000 | 449500 | 996 |
| 206 | 20230831 | 151500 | 176786348000 | 450000 | 448500 | 450000 | 448000 | 3919 |
| 207 | 20230831 | 151400 | 175026599500 | 448500 | 449000 | 449000 | 448000 | 2228 |
| 208 | 20230831 | 151300 | 174027382000 | 449000 | 449000 | 449500 | 448500 | 1517 |
| 209 | 20230831 | 151200 | 173345994500 | 449500 | 449500 | 449500 | 449000 | 2479 |
| 210 | 20230831 | 151100 | 172231867500 | 449500 | 449500 | 449500 | 449000 | 589 |
| 211 | 20230831 | 151000 | 171967315500 | 449000 | 450000 | 450500 | 449000 | 3135 |
| 212 | 20230831 | 150900 | 170558025000 | 450500 | 450000 | 450500 | 449500 | 1796 |
| 213 | 20230831 | 150800 | 169749793000 | 450000 | 450000 | 450000 | 449500 | 851 |
| 214 | 20230831 | 150700 | 169366900000 | 450000 | 449500 | 450000 | 449000 | 2550 |
| 215 | 20230831 | 150600 | 168220624000 | 449500 | 449000 | 449500 | 448500 | 2334 |
| 216 | 20230831 | 150500 | 167172620500 | 449000 | 448500 | 449000 | 448000 | 2057 |
| 217 | 20230831 | 150400 | 166249883500 | 448500 | 448500 | 448500 | 448000 | 1173 |
| 218 | 20230831 | 150300 | 165723862500 | 448500 | 448500 | 448500 | 448000 | 580 |
| 219 | 20230831 | 150200 | 165463795000 | 448000 | 448000 | 448500 | 448000 | 1043 |
| 220 | 20230831 | 150100 | 164996079500 | 448500 | 448500 | 448500 | 448000 | 364 |
| 221 | 20230831 | 150000 | 164832893000 | 448000 | 447500 | 448500 | 447500 | 587 |
| 222 | 20230831 | 145900 | 164569786500 | 448000 | 448000 | 448500 | 447500 | 2455 |
| 223 | 20230831 | 145800 | 163469986000 | 448000 | 447500 | 448000 | 447500 | 188 |
| 224 | 20230831 | 145700 | 163385790500 | 448000 | 447500 | 448000 | 447500 | 864 |
| 225 | 20230831 | 145600 | 162998752500 | 447500 | 448500 | 448500 | 447500 | 1291 |
| 226 | 20230831 | 145500 | 162420488500 | 448500 | 448000 | 448500 | 448000 | 463 |
| 227 | 20230831 | 145400 | 162213043000 | 448500 | 448500 | 448500 | 448000 | 297 |
| 228 | 20230831 | 145300 | 162079969000 | 448000 | 448000 | 448500 | 448000 | 233 |
| 229 | 20230831 | 145200 | 161975563500 | 448000 | 448000 | 448500 | 448000 | 575 |
| 230 | 20230831 | 145100 | 161717957000 | 448000 | 448000 | 448500 | 448000 | 575 |
| 231 | 20230831 | 145000 | 161460328500 | 448500 | 448500 | 449000 | 448000 | 984 |
| 232 | 20230831 | 144900 | 161019200500 | 448500 | 448500 | 449000 | 448500 | 477 |
| 233 | 20230831 | 144800 | 160805248500 | 448500 | 448500 | 449000 | 448500 | 445 |
| 234 | 20230831 | 144700 | 160605643500 | 448500 | 448500 | 449000 | 448000 | 1057 |
| 235 | 20230831 | 144600 | 160131630000 | 448000 | 448000 | 448500 | 447500 | 857 |
| 236 | 20230831 | 144500 | 159747791000 | 447500 | 447500 | 448000 | 447500 | 417 |
| 237 | 20230831 | 144400 | 159561091000 | 447500 | 448000 | 448000 | 447500 | 527 |
| 238 | 20230831 | 144300 | 159325144000 | 448000 | 448500 | 449000 | 448000 | 2175 |
| 239 | 20230831 | 144200 | 158350044000 | 448500 | 448500 | 449000 | 448000 | 918 |
| 240 | 20230831 | 144100 | 157938303500 | 448500 | 448500 | 449000 | 448000 | 2129 |
| 241 | 20230831 | 144000 | 156983821500 | 448000 | 448000 | 448500 | 448000 | 296 |
| 242 | 20230831 | 143900 | 156851174000 | 448000 | 448500 | 449000 | 448000 | 607 |
| 243 | 20230831 | 143800 | 156579012000 | 448500 | 448000 | 448500 | 448000 | 1162 |
| 244 | 20230831 | 143700 | 156057942500 | 448500 | 447000 | 448500 | 447000 | 1678 |
| 245 | 20230831 | 143600 | 155306528000 | 447500 | 447000 | 447500 | 446500 | 790 |
| 246 | 20230831 | 143500 | 154953385500 | 447000 | 446500 | 447500 | 446500 | 1506 |
| 247 | 20230831 | 143400 | 154280162000 | 446500 | 446000 | 447000 | 445500 | 1812 |
| 248 | 20230831 | 143300 | 153471635500 | 446000 | 445500 | 446000 | 445500 | 993 |
| 249 | 20230831 | 143200 | 153029169000 | 445500 | 446000 | 446000 | 445500 | 2501 |
| 250 | 20230831 | 143100 | 151914735000 | 446000 | 446000 | 446000 | 445500 | 1403 |
| 251 | 20230831 | 143000 | 151289113000 | 446000 | 446500 | 446500 | 446000 | 355 |
| 252 | 20230831 | 142900 | 151130766000 | 446500 | 447000 | 447000 | 446000 | 1301 |
| 253 | 20230831 | 142800 | 150549805500 | 446500 | 446500 | 448000 | 446500 | 1209 |
| 254 | 20230831 | 142700 | 150009367000 | 447000 | 447500 | 447500 | 446500 | 1485 |
| 255 | 20230831 | 142600 | 149345566500 | 447000 | 447500 | 448500 | 447000 | 2077 |
| 256 | 20230831 | 142500 | 148415455500 | 447500 | 447500 | 448000 | 447500 | 555 |
| 257 | 20230831 | 142400 | 148167059000 | 447500 | 447500 | 448000 | 447500 | 349 |
| 258 | 20230831 | 142300 | 148010866500 | 448000 | 447000 | 448000 | 447000 | 378 |
| 259 | 20230831 | 142200 | 147841717000 | 447000 | 448500 | 448500 | 447000 | 1657 |
| 260 | 20230831 | 142100 | 147099468000 | 448500 | 448000 | 448500 | 448000 | 559 |
| 261 | 20230831 | 142000 | 146848828500 | 448500 | 448500 | 448500 | 448000 | 430 |
| 262 | 20230831 | 141900 | 146656107000 | 448000 | 447500 | 448500 | 447500 | 829 |
| 263 | 20230831 | 141800 | 146284747000 | 447500 | 447000 | 448000 | 447000 | 1114 |
| 264 | 20230831 | 141700 | 145786221500 | 447500 | 447000 | 447500 | 447000 | 397 |
| 265 | 20230831 | 141600 | 145608652000 | 447500 | 447000 | 447500 | 447000 | 401 |
| 266 | 20230831 | 141500 | 145429390000 | 447000 | 447500 | 447500 | 447000 | 411 |
| 267 | 20230831 | 141400 | 145245530000 | 447500 | 447500 | 448000 | 447000 | 720 |
| 268 | 20230831 | 141300 | 144923369500 | 447500 | 447500 | 447500 | 447000 | 366 |
| 269 | 20230831 | 141200 | 144759680500 | 447000 | 448000 | 448000 | 447000 | 624 |
| 270 | 20230831 | 141100 | 144480544000 | 447500 | 448000 | 448000 | 447500 | 234 |
| 271 | 20230831 | 141000 | 144375813000 | 447500 | 447500 | 447500 | 447000 | 606 |
| 272 | 20230831 | 140900 | 144104742000 | 447500 | 447500 | 448000 | 447000 | 613 |
| 273 | 20230831 | 140800 | 143830440000 | 447500 | 446500 | 447500 | 446500 | 843 |
| 274 | 20230831 | 140700 | 143453375000 | 447000 | 446500 | 447000 | 446500 | 730 |
| 275 | 20230831 | 140600 | 143127203500 | 446500 | 446000 | 446500 | 446000 | 629 |
| 276 | 20230831 | 140500 | 142846439500 | 446000 | 445500 | 446500 | 445000 | 2801 |
| 277 | 20230831 | 140400 | 141598011500 | 445500 | 445000 | 445500 | 445000 | 403 |
| 278 | 20230831 | 140300 | 141418611500 | 445000 | 445000 | 445500 | 444500 | 1992 |
| 279 | 20230831 | 140200 | 140532227000 | 444500 | 445000 | 445000 | 444500 | 522 |
| 280 | 20230831 | 140100 | 140300139000 | 445000 | 445500 | 445500 | 444500 | 1738 |
| 281 | 20230831 | 140000 | 139526719000 | 445500 | 445500 | 445500 | 445000 | 1011 |
| 282 | 20230831 | 135900 | 139076701000 | 445500 | 445000 | 445500 | 445000 | 1719 |
| 283 | 20230831 | 135800 | 138311094000 | 445000 | 445000 | 445500 | 445000 | 2549 |
| 284 | 20230831 | 135700 | 137176635500 | 445000 | 444500 | 445000 | 444500 | 1118 |
| 285 | 20230831 | 135600 | 136679624500 | 445000 | 445000 | 445500 | 444500 | 2843 |
| 286 | 20230831 | 135500 | 135414846500 | 445000 | 445000 | 445500 | 444500 | 5133 |
| 287 | 20230831 | 135400 | 133130728000 | 445500 | 445000 | 445500 | 445000 | 1765 |
| 288 | 20230831 | 135300 | 132345198000 | 445000 | 446000 | 446000 | 445000 | 3014 |
| 289 | 20230831 | 135200 | 131002752500 | 446000 | 446000 | 446000 | 445500 | 872 |
| 290 | 20230831 | 135100 | 130614128000 | 446000 | 446000 | 446500 | 446000 | 1599 |
| 291 | 20230831 | 135000 | 129900935000 | 446000 | 446000 | 446500 | 446000 | 269 |
| 292 | 20230831 | 134900 | 129780935000 | 446500 | 446000 | 446500 | 446000 | 365 |
| 293 | 20230831 | 134800 | 129618107000 | 446000 | 446500 | 446500 | 446000 | 1143 |
| 294 | 20230831 | 134700 | 129108289500 | 446000 | 446500 | 447000 | 446000 | 1143 |
| 295 | 20230831 | 134600 | 128597950500 | 446000 | 446000 | 446500 | 445500 | 2825 |
| 296 | 20230831 | 134500 | 127337931000 | 446500 | 447500 | 448000 | 446000 | 6976 |
| 297 | 20230831 | 134400 | 124220592500 | 447500 | 448000 | 448000 | 447500 | 346 |
| 298 | 20230831 | 134300 | 124065734500 | 448000 | 448500 | 448500 | 447500 | 1354 |
| 299 | 20230831 | 134200 | 123459128000 | 448500 | 449000 | 449000 | 448000 | 571 |
| 300 | 20230831 | 134100 | 123203098000 | 449000 | 448500 | 449000 | 448500 | 579 |
| 301 | 20230831 | 134000 | 122943405500 | 448500 | 448500 | 449000 | 448500 | 106 |
| 302 | 20230831 | 133900 | 122895854500 | 448500 | 449000 | 449000 | 448500 | 664 |
| 303 | 20230831 | 133800 | 122598036500 | 449000 | 449000 | 449000 | 448500 | 282 |
| 304 | 20230831 | 133700 | 122471533500 | 449000 | 449000 | 449000 | 448500 | 141 |
| 305 | 20230831 | 133600 | 122408249500 | 448500 | 448500 | 449000 | 448000 | 803 |
| 306 | 20230831 | 133500 | 122047960000 | 448500 | 448500 | 448500 | 448000 | 681 |
| 307 | 20230831 | 133400 | 121742851500 | 448000 | 448000 | 448500 | 447500 | 677 |
| 308 | 20230831 | 133300 | 121439554000 | 448000 | 448000 | 448500 | 447500 | 831 |
| 309 | 20230831 | 133200 | 121067279500 | 448000 | 448000 | 448500 | 447500 | 1301 |
| 310 | 20230831 | 133100 | 120484433000 | 448000 | 448000 | 448500 | 447500 | 427 |
| 311 | 20230831 | 133000 | 120293157500 | 448000 | 448500 | 449000 | 448000 | 1305 |
| 312 | 20230831 | 132900 | 119708140500 | 448500 | 448000 | 448500 | 448000 | 615 |
| 313 | 20230831 | 132800 | 119432609000 | 447500 | 448500 | 448500 | 447500 | 1091 |
| 314 | 20230831 | 132700 | 118944264000 | 448000 | 447500 | 448500 | 447500 | 1883 |
| 315 | 20230831 | 132600 | 118100960500 | 448000 | 447500 | 448000 | 447500 | 470 |
| 316 | 20230831 | 132500 | 117890586500 | 448000 | 448500 | 448500 | 447500 | 2091 |
| 317 | 20230831 | 132400 | 116953876000 | 448500 | 448500 | 448500 | 448000 | 1825 |
| 318 | 20230831 | 132300 | 116135831000 | 448500 | 449000 | 449000 | 448000 | 1244 |
| 319 | 20230831 | 132200 | 115578111000 | 449000 | 449500 | 449500 | 448500 | 863 |
| 320 | 20230831 | 132100 | 115190539500 | 449500 | 450000 | 450500 | 449500 | 273 |
| 321 | 20230831 | 132000 | 115067731500 | 450000 | 450000 | 450500 | 448500 | 1249 |
| 322 | 20230831 | 131900 | 114506153000 | 450500 | 451000 | 451000 | 450000 | 864 |
| 323 | 20230831 | 131800 | 114116924000 | 451000 | 450000 | 451000 | 450000 | 703 |
| 324 | 20230831 | 131700 | 113800223000 | 450000 | 449500 | 450500 | 449000 | 766 |
| 325 | 20230831 | 131600 | 113455690500 | 449500 | 449500 | 450000 | 449000 | 711 |
| 326 | 20230831 | 131500 | 113136312000 | 449000 | 449500 | 450000 | 448500 | 617 |
| 327 | 20230831 | 131400 | 112859080500 | 449500 | 449000 | 450000 | 448500 | 1405 |
| 328 | 20230831 | 131300 | 112228169000 | 449000 | 448500 | 449500 | 448000 | 2494 |
| 329 | 20230831 | 131200 | 111109306000 | 448500 | 448000 | 448500 | 448000 | 747 |
| 330 | 20230831 | 131100 | 110774522500 | 448000 | 448000 | 448500 | 448000 | 697 |
| 331 | 20230831 | 131000 | 110462183000 | 448500 | 449000 | 449000 | 448000 | 2205 |
| 332 | 20230831 | 130900 | 109473287000 | 449000 | 449000 | 449000 | 448500 | 257 |
| 333 | 20230831 | 130800 | 109357992000 | 448500 | 448500 | 449000 | 448500 | 283 |
| 334 | 20230831 | 130700 | 109231037000 | 449000 | 449000 | 449000 | 448500 | 1064 |
| 335 | 20230831 | 130600 | 108753780000 | 448500 | 449000 | 449000 | 448500 | 581 |
| 336 | 20230831 | 130500 | 108493092500 | 449000 | 449000 | 449000 | 448500 | 748 |
| 337 | 20230831 | 130400 | 108157582500 | 449000 | 449500 | 449500 | 448500 | 1373 |
| 338 | 20230831 | 130300 | 107541249500 | 449500 | 450000 | 450000 | 449000 | 267 |
| 339 | 20230831 | 130200 | 107421224000 | 450000 | 449500 | 450000 | 449500 | 620 |
| 340 | 20230831 | 130100 | 107142518500 | 449000 | 449000 | 449500 | 449000 | 373 |
| 341 | 20230831 | 130000 | 106974910000 | 449500 | 449000 | 449500 | 448500 | 1386 |
| 342 | 20230831 | 125900 | 106353006500 | 448500 | 449500 | 449500 | 448500 | 998 |
| 343 | 20230831 | 125800 | 105904970000 | 449500 | 449500 | 449500 | 449000 | 1317 |
| 344 | 20230831 | 125700 | 105313583500 | 449500 | 450000 | 450000 | 449500 | 644 |
| 345 | 20230831 | 125600 | 105024083500 | 450000 | 450000 | 450000 | 449500 | 112 |
| 346 | 20230831 | 125500 | 104973722500 | 450000 | 450000 | 450000 | 449500 | 111 |
| 347 | 20230831 | 125400 | 104923802500 | 450000 | 451000 | 451000 | 449500 | 1751 |
| 348 | 20230831 | 125300 | 104135981500 | 450500 | 451000 | 451000 | 450500 | 729 |
| 349 | 20230831 | 125200 | 103807470000 | 451000 | 450500 | 451000 | 450500 | 135 |
| 350 | 20230831 | 125100 | 103746602000 | 451000 | 450500 | 451000 | 450000 | 1115 |
| 351 | 20230831 | 125000 | 103244270000 | 450500 | 450500 | 450500 | 450000 | 557 |
| 352 | 20230831 | 124900 | 102993598500 | 450500 | 450500 | 450500 | 450000 | 145 |
| 353 | 20230831 | 124800 | 102928322000 | 450000 | 450500 | 450500 | 450000 | 253 |
| 354 | 20230831 | 124700 | 102814424500 | 450000 | 450000 | 450500 | 450000 | 182 |
| 355 | 20230831 | 124600 | 102732516000 | 450000 | 450000 | 450500 | 449500 | 803 |
| 356 | 20230831 | 124500 | 102371175500 | 450000 | 450000 | 450500 | 449000 | 1564 |
| 357 | 20230831 | 124400 | 101668013500 | 450000 | 449000 | 450000 | 449000 | 994 |
| 358 | 20230831 | 124300 | 101220998000 | 449500 | 449500 | 449500 | 449000 | 207 |
| 359 | 20230831 | 124200 | 101127993000 | 449000 | 449500 | 449500 | 449000 | 433 |
| 360 | 20230831 | 124100 | 100933560500 | 449500 | 449500 | 450000 | 449000 | 325 |
| 361 | 20230831 | 124000 | 100787469000 | 449500 | 450000 | 450000 | 449500 | 541 |
| 362 | 20230831 | 123900 | 100544285500 | 450000 | 450000 | 450500 | 449500 | 326 |
| 363 | 20230831 | 123800 | 100397631500 | 450500 | 450500 | 451000 | 450000 | 636 |
| 364 | 20230831 | 123700 | 100111217500 | 451000 | 450500 | 451000 | 450500 | 177 |
| 365 | 20230831 | 123600 | 100031466500 | 450500 | 450000 | 451000 | 450000 | 1219 |
| 366 | 20230831 | 123500 | 99482714500 | 450000 | 450500 | 450500 | 450000 | 266 |
| 367 | 20230831 | 123400 | 99363006000 | 450500 | 450500 | 450500 | 450000 | 287 |
| 368 | 20230831 | 123300 | 99233794500 | 450500 | 450000 | 450500 | 449500 | 1321 |
| 369 | 20230831 | 123200 | 98639411500 | 450000 | 449500 | 450000 | 449500 | 792 |
| 370 | 20230831 | 123100 | 98283391500 | 449500 | 449500 | 450000 | 449000 | 572 |
| 371 | 20230831 | 123000 | 98026283000 | 449500 | 449000 | 449500 | 449000 | 1947 |
| 372 | 20230831 | 122900 | 97151592000 | 449000 | 450500 | 450500 | 449000 | 7284 |
| 373 | 20230831 | 122800 | 93875390500 | 450500 | 450500 | 450500 | 450000 | 571 |
| 374 | 20230831 | 122700 | 93618410500 | 450500 | 450000 | 450500 | 450000 | 1366 |
| 375 | 20230831 | 122600 | 93003617000 | 450500 | 450500 | 450500 | 450000 | 773 |
| 376 | 20230831 | 122500 | 92655502000 | 450500 | 450000 | 451000 | 450000 | 1561 |
| 377 | 20230831 | 122400 | 91952356500 | 450000 | 450500 | 451000 | 450000 | 4249 |
| 378 | 20230831 | 122300 | 90038666500 | 450500 | 451000 | 451500 | 450500 | 683 |
| 379 | 20230831 | 122200 | 89730874500 | 451500 | 451000 | 451500 | 450500 | 1290 |
| 380 | 20230831 | 122100 | 89149070000 | 451000 | 451000 | 451500 | 450500 | 1192 |
| 381 | 20230831 | 122000 | 88611597000 | 450500 | 452000 | 452000 | 450500 | 3789 |
| 382 | 20230831 | 121900 | 86902723500 | 452000 | 451500 | 452000 | 451500 | 517 |
| 383 | 20230831 | 121800 | 86669224000 | 451500 | 451500 | 452000 | 451000 | 2831 |
| 384 | 20230831 | 121700 | 85391188500 | 452000 | 452500 | 453000 | 451500 | 2007 |
| 385 | 20230831 | 121600 | 84484040500 | 452500 | 452000 | 452500 | 452000 | 473 |
| 386 | 20230831 | 121500 | 84270051000 | 452500 | 453000 | 453000 | 452500 | 783 |
| 387 | 20230831 | 121400 | 83915735500 | 453000 | 453000 | 453500 | 452500 | 153 |
| 388 | 20230831 | 121300 | 83846433000 | 453500 | 453500 | 453500 | 452500 | 933 |
| 389 | 20230831 | 121200 | 83423796000 | 453500 | 453500 | 454000 | 453500 | 212 |
| 390 | 20230831 | 121100 | 83327637000 | 453500 | 453500 | 454000 | 453000 | 280 |
| 391 | 20230831 | 121000 | 83200658500 | 453500 | 454000 | 454000 | 453500 | 107 |
| 392 | 20230831 | 120900 | 83152120000 | 453500 | 453500 | 454000 | 453000 | 846 |
| 393 | 20230831 | 120800 | 82768460000 | 453500 | 454000 | 454000 | 453500 | 736 |
| 394 | 20230831 | 120700 | 82434618500 | 454000 | 453500 | 454000 | 453500 | 133 |
| 395 | 20230831 | 120600 | 82374291000 | 453500 | 453500 | 454000 | 453500 | 142 |
| 396 | 20230831 | 120500 | 82309841500 | 453500 | 454000 | 454000 | 453500 | 293 |
| 397 | 20230831 | 120400 | 82176964500 | 453500 | 454000 | 454000 | 453500 | 152 |
| 398 | 20230831 | 120300 | 82107969500 | 454000 | 453500 | 454000 | 453500 | 78 |
| 399 | 20230831 | 120200 | 82072579500 | 454000 | 454000 | 454500 | 453500 | 256 |
| 400 | 20230831 | 120100 | 81956365000 | 454500 | 454500 | 454500 | 454000 | 233 |
| 401 | 20230831 | 120000 | 81850531500 | 454000 | 454500 | 454500 | 454000 | 787 |
| 402 | 20230831 | 115900 | 81492852000 | 454500 | 454000 | 454500 | 454000 | 231 |
| 403 | 20230831 | 115800 | 81387925500 | 454000 | 454000 | 454500 | 454000 | 194 |
| 404 | 20230831 | 115700 | 81299819500 | 454500 | 453500 | 454500 | 453500 | 420 |
| 405 | 20230831 | 115600 | 81109155500 | 453500 | 453500 | 454000 | 453500 | 112 |
| 406 | 20230831 | 115500 | 81058330500 | 454000 | 454000 | 454500 | 453500 | 792 |
| 407 | 20230831 | 115400 | 80698870000 | 454000 | 454500 | 454500 | 454000 | 91 |
| 408 | 20230831 | 115300 | 80657550500 | 454000 | 454500 | 454500 | 454000 | 65 |
| 409 | 20230831 | 115200 | 80628013500 | 454000 | 454000 | 454500 | 454000 | 184 |
| 410 | 20230831 | 115100 | 80544446500 | 454500 | 454500 | 454500 | 454000 | 110 |
| 411 | 20230831 | 115000 | 80494454500 | 454500 | 455000 | 455000 | 454500 | 678 |
| 412 | 20230831 | 114900 | 80186163500 | 455000 | 454500 | 455000 | 454000 | 929 |
| 413 | 20230831 | 114800 | 79763951500 | 454500 | 454500 | 454500 | 454000 | 380 |
| 414 | 20230831 | 114700 | 79591389000 | 454500 | 454500 | 454500 | 454000 | 382 |
| 415 | 20230831 | 114600 | 79417929000 | 454000 | 454500 | 454500 | 454000 | 118 |
| 416 | 20230831 | 114500 | 79364326500 | 454000 | 455000 | 455000 | 454000 | 721 |
| 417 | 20230831 | 114400 | 79036586000 | 455000 | 454000 | 455000 | 454000 | 1487 |
| 418 | 20230831 | 114300 | 78360769000 | 454000 | 454000 | 454500 | 453500 | 146 |
| 419 | 20230831 | 114200 | 78294479500 | 454000 | 453500 | 454500 | 453000 | 1275 |
| 420 | 20230831 | 114100 | 77715911000 | 453500 | 453500 | 453500 | 453000 | 280 |
| 421 | 20230831 | 114000 | 77589051000 | 453000 | 453000 | 453500 | 452500 | 435 |
| 422 | 20230831 | 113900 | 77392008500 | 453000 | 452000 | 453000 | 452000 | 592 |
| 423 | 20230831 | 113800 | 77123859500 | 452500 | 452000 | 453000 | 451500 | 2389 |
| 424 | 20230831 | 113700 | 76042897500 | 452000 | 451500 | 452000 | 451500 | 392 |
| 425 | 20230831 | 113600 | 75865745000 | 451500 | 451500 | 452000 | 451500 | 320 |
| 426 | 20230831 | 113500 | 75721151000 | 451500 | 452000 | 452000 | 451500 | 1605 |
| 427 | 20230831 | 113400 | 74995923500 | 452000 | 452500 | 452500 | 452000 | 809 |
| 428 | 20230831 | 113300 | 74630172500 | 452500 | 452500 | 453000 | 452000 | 437 |
| 429 | 20230831 | 113200 | 74432425000 | 452500 | 452500 | 453000 | 452500 | 369 |
| 430 | 20230831 | 113100 | 74265418500 | 453000 | 452500 | 453000 | 452500 | 460 |
| 431 | 20230831 | 113000 | 74057262500 | 452500 | 452500 | 453000 | 452500 | 467 |
| 432 | 20230831 | 112900 | 73845932500 | 453000 | 452500 | 453000 | 452500 | 278 |
| 433 | 20230831 | 112800 | 73720108000 | 452500 | 452500 | 453000 | 452500 | 325 |
| 434 | 20230831 | 112700 | 73573042500 | 452500 | 453000 | 453000 | 452500 | 359 |
| 435 | 20230831 | 112600 | 73410576500 | 453000 | 452500 | 453000 | 452500 | 272 |
| 436 | 20230831 | 112500 | 73287448500 | 452500 | 453000 | 453500 | 452500 | 638 |
| 437 | 20230831 | 112400 | 72998539500 | 453000 | 453000 | 453500 | 453000 | 409 |
| 438 | 20230831 | 112300 | 72813257000 | 453000 | 453500 | 453500 | 453000 | 421 |
| 439 | 20230831 | 112200 | 72622524000 | 453000 | 453500 | 453500 | 453000 | 674 |
| 440 | 20230831 | 112100 | 72316945000 | 453500 | 453000 | 453500 | 453000 | 161 |
| 441 | 20230831 | 112000 | 72244010500 | 453500 | 453000 | 453500 | 453000 | 177 |
| 442 | 20230831 | 111900 | 72163790000 | 453500 | 453500 | 453500 | 453000 | 477 |
| 443 | 20230831 | 111800 | 71947630500 | 453500 | 453500 | 454000 | 453500 | 186 |
| 444 | 20230831 | 111700 | 71863253000 | 453500 | 454000 | 454000 | 453500 | 106 |
| 445 | 20230831 | 111600 | 71815162000 | 454000 | 453500 | 454000 | 453500 | 592 |
| 446 | 20230831 | 111500 | 71546675000 | 453500 | 454000 | 454500 | 453500 | 339 |
| 447 | 20230831 | 111400 | 71392764000 | 454500 | 454000 | 454500 | 454000 | 84 |
| 448 | 20230831 | 111300 | 71354605000 | 454000 | 453500 | 454500 | 453500 | 1165 |
| 449 | 20230831 | 111200 | 70825840000 | 453500 | 453500 | 454000 | 453500 | 218 |
| 450 | 20230831 | 111100 | 70726968000 | 453500 | 454000 | 454000 | 453500 | 58 |
| 451 | 20230831 | 111000 | 70700652000 | 453500 | 454000 | 454000 | 453500 | 1261 |
| 452 | 20230831 | 110900 | 70128778500 | 453500 | 454000 | 454500 | 453500 | 436 |
| 453 | 20230831 | 110800 | 69930954000 | 454000 | 453500 | 454500 | 453500 | 292 |
| 454 | 20230831 | 110700 | 69798398000 | 454000 | 454000 | 454000 | 453500 | 313 |
| 455 | 20230831 | 110600 | 69656364500 | 453500 | 454000 | 454000 | 453500 | 190 |
| 456 | 20230831 | 110500 | 69570152500 | 454000 | 453500 | 454000 | 453500 | 576 |
| 457 | 20230831 | 110400 | 69308700000 | 453500 | 454000 | 454000 | 453500 | 39 |
| 458 | 20230831 | 110300 | 69291005500 | 453500 | 454000 | 454000 | 453500 | 324 |
| 459 | 20230831 | 110200 | 69143993000 | 453500 | 453500 | 454000 | 453500 | 303 |
| 460 | 20230831 | 110100 | 69006532000 | 454000 | 453500 | 454000 | 453500 | 596 |
| 461 | 20230831 | 110000 | 68736180000 | 454000 | 454000 | 454000 | 453500 | 214 |
| 462 | 20230831 | 105900 | 68639112500 | 454000 | 454000 | 454500 | 453500 | 288 |
| 463 | 20230831 | 105800 | 68508381000 | 454000 | 454000 | 454500 | 453500 | 569 |
| 464 | 20230831 | 105700 | 68250103000 | 454000 | 454500 | 455000 | 454000 | 972 |
| 465 | 20230831 | 105600 | 67808474500 | 455000 | 454500 | 455000 | 454500 | 233 |
| 466 | 20230831 | 105500 | 67702565000 | 454500 | 454500 | 455000 | 454500 | 485 |
| 467 | 20230831 | 105400 | 67481992500 | 455000 | 455000 | 455000 | 454500 | 60 |
| 468 | 20230831 | 105300 | 67454699500 | 455000 | 454500 | 455000 | 454500 | 106 |
| 469 | 20230831 | 105200 | 67406507000 | 454500 | 454000 | 455000 | 453500 | 2469 |
| 470 | 20230831 | 105100 | 66284904500 | 453500 | 453500 | 454000 | 453500 | 362 |
| 471 | 20230831 | 105000 | 66120677000 | 453500 | 454000 | 454000 | 453500 | 232 |
| 472 | 20230831 | 104900 | 66015362000 | 454000 | 453500 | 454000 | 453500 | 115 |
| 473 | 20230831 | 104800 | 65963188000 | 453500 | 453500 | 454000 | 453500 | 316 |
| 474 | 20230831 | 104700 | 65819877500 | 453500 | 454000 | 454000 | 453500 | 105 |
| 475 | 20230831 | 104600 | 65772232500 | 454000 | 454000 | 454000 | 453500 | 408 |
| 476 | 20230831 | 104500 | 65587133500 | 454000 | 453500 | 454000 | 453500 | 144 |
| 477 | 20230831 | 104400 | 65521813000 | 453500 | 453000 | 454000 | 453000 | 1089 |
| 478 | 20230831 | 104300 | 65028046000 | 453000 | 453000 | 453500 | 453000 | 411 |
| 479 | 20230831 | 104200 | 64841849000 | 453000 | 453500 | 453500 | 453000 | 305 |
| 480 | 20230831 | 104100 | 64703644000 | 453500 | 453000 | 453500 | 453000 | 532 |
| 481 | 20230831 | 104000 | 64462630000 | 453000 | 453500 | 453500 | 453000 | 185 |
| 482 | 20230831 | 103900 | 64378783500 | 453500 | 453000 | 453500 | 452500 | 816 |
| 483 | 20230831 | 103800 | 64009138000 | 453000 | 452500 | 453000 | 452000 | 986 |
| 484 | 20230831 | 103700 | 63562828500 | 452500 | 452500 | 452500 | 452000 | 890 |
| 485 | 20230831 | 103600 | 63160260500 | 452500 | 452500 | 453000 | 452500 | 576 |
| 486 | 20230831 | 103500 | 62899615500 | 452500 | 452500 | 453000 | 452500 | 48 |
| 487 | 20230831 | 103400 | 62877884500 | 452500 | 452500 | 453500 | 452500 | 325 |
| 488 | 20230831 | 103300 | 62730667000 | 452500 | 452500 | 453000 | 452500 | 289 |
| 489 | 20230831 | 103200 | 62599823500 | 452500 | 452500 | 453000 | 452000 | 2207 |
| 490 | 20230831 | 103100 | 61602045000 | 452500 | 452500 | 453000 | 452000 | 484 |
| 491 | 20230831 | 103000 | 61383038000 | 452500 | 453000 | 453000 | 452500 | 1089 |
| 492 | 20230831 | 102900 | 60889758500 | 453000 | 453500 | 453500 | 453000 | 337 |
| 493 | 20230831 | 102800 | 60737091000 | 453000 | 453500 | 453500 | 453000 | 182 |
| 494 | 20230831 | 102700 | 60654595000 | 453000 | 453500 | 453500 | 453000 | 120 |
| 495 | 20230831 | 102600 | 60600210500 | 453000 | 453500 | 454000 | 453000 | 801 |
| 496 | 20230831 | 102500 | 60237083000 | 454000 | 453500 | 454000 | 453000 | 446 |
| 497 | 20230831 | 102400 | 60034911000 | 453500 | 453500 | 453500 | 453000 | 178 |
| 498 | 20230831 | 102300 | 59954203500 | 453500 | 454000 | 454500 | 453500 | 712 |
| 499 | 20230831 | 102200 | 59631032000 | 454000 | 454500 | 454500 | 454000 | 1291 |
| 500 | 20230831 | 102100 | 59044480500 | 454500 | 454000 | 454500 | 453500 | 2082 |
| 501 | 20230831 | 102000 | 58099362000 | 454000 | 453500 | 454000 | 453500 | 300 |
| 502 | 20230831 | 101900 | 57963228000 | 453500 | 453500 | 454000 | 453500 | 335 |
| 503 | 20230831 | 101800 | 57811305000 | 453500 | 452000 | 453500 | 452000 | 1012 |
| 504 | 20230831 | 101700 | 57353109000 | 452500 | 452500 | 452500 | 452000 | 309 |
| 505 | 20230831 | 101600 | 57213408500 | 452000 | 452000 | 452500 | 452000 | 263 |
| 506 | 20230831 | 101500 | 57094465000 | 452000 | 452500 | 452500 | 452000 | 212 |
| 507 | 20230831 | 101400 | 56998623500 | 452000 | 452500 | 453000 | 451500 | 1043 |
| 508 | 20230831 | 101300 | 56526843500 | 452500 | 451500 | 452500 | 451000 | 1311 |
| 509 | 20230831 | 101200 | 55934768000 | 452000 | 451500 | 452000 | 451000 | 447 |
| 510 | 20230831 | 101100 | 55732931500 | 451500 | 450500 | 451500 | 450500 | 3818 |
| 511 | 20230831 | 101000 | 54012246500 | 450500 | 451000 | 451500 | 450500 | 971 |
| 512 | 20230831 | 100900 | 53574711000 | 451000 | 451000 | 451500 | 451000 | 1648 |
| 513 | 20230831 | 100800 | 52831459000 | 451500 | 451500 | 451500 | 451000 | 1783 |
| 514 | 20230831 | 100700 | 52027252000 | 452000 | 451500 | 452500 | 451500 | 1448 |
| 515 | 20230831 | 100600 | 51373336500 | 451500 | 452500 | 452500 | 451500 | 896 |
| 516 | 20230831 | 100500 | 50968619500 | 452500 | 452500 | 453000 | 452000 | 2804 |
| 517 | 20230831 | 100400 | 49700842000 | 452000 | 452500 | 453000 | 452000 | 2330 |
| 518 | 20230831 | 100300 | 48647115500 | 452500 | 452000 | 453000 | 452000 | 1639 |
| 519 | 20230831 | 100200 | 47905914000 | 452000 | 452500 | 452500 | 452000 | 466 |
| 520 | 20230831 | 100100 | 47695253500 | 452500 | 452000 | 453000 | 451500 | 822 |
| 521 | 20230831 | 100000 | 47323437000 | 452000 | 453000 | 453000 | 452000 | 5644 |
| 522 | 20230831 | 095900 | 44770542500 | 453000 | 452500 | 454000 | 452500 | 1803 |
| 523 | 20230831 | 095800 | 43953498000 | 453000 | 453500 | 453500 | 452500 | 1156 |
| 524 | 20230831 | 095700 | 43430009500 | 453000 | 454500 | 454500 | 453000 | 2254 |
| 525 | 20230831 | 095600 | 42407557000 | 454000 | 454000 | 454500 | 454000 | 318 |
| 526 | 20230831 | 095500 | 42263040000 | 454500 | 454000 | 454500 | 454000 | 349 |
| 527 | 20230831 | 095400 | 42104583500 | 454000 | 454000 | 454500 | 454000 | 676 |
| 528 | 20230831 | 095300 | 41797677500 | 454000 | 454000 | 454500 | 454000 | 483 |
| 529 | 20230831 | 095200 | 41578337500 | 454000 | 454500 | 454500 | 454000 | 1426 |
| 530 | 20230831 | 095100 | 40930895500 | 454000 | 454500 | 455000 | 454000 | 464 |
| 531 | 20230831 | 095000 | 40720019500 | 454500 | 454500 | 455000 | 454000 | 379 |
| 532 | 20230831 | 094900 | 40547759500 | 454500 | 454000 | 454500 | 453500 | 979 |
| 533 | 20230831 | 094800 | 40103199000 | 454000 | 454000 | 454500 | 453500 | 147 |
| 534 | 20230831 | 094700 | 40036467500 | 454000 | 453500 | 455000 | 453500 | 1179 |
| 535 | 20230831 | 094600 | 39501046500 | 453500 | 453500 | 454500 | 453000 | 1162 |
| 536 | 20230831 | 094500 | 38973641500 | 453500 | 453500 | 455000 | 453000 | 2166 |
| 537 | 20230831 | 094400 | 37990588000 | 453500 | 454000 | 454500 | 453000 | 1476 |
| 538 | 20230831 | 094300 | 37321339000 | 454500 | 453000 | 454500 | 453000 | 878 |
| 539 | 20230831 | 094200 | 36922933000 | 453000 | 453500 | 453500 | 453000 | 568 |
| 540 | 20230831 | 094100 | 36665480000 | 453000 | 453500 | 454000 | 453000 | 634 |
| 541 | 20230831 | 094000 | 36377943000 | 453500 | 455000 | 455000 | 453500 | 740 |
| 542 | 20230831 | 093900 | 36041999000 | 455000 | 454500 | 455000 | 454500 | 351 |
| 543 | 20230831 | 093800 | 35882454500 | 454500 | 453500 | 455000 | 453500 | 875 |
| 544 | 20230831 | 093700 | 35485012000 | 453500 | 454000 | 454500 | 453500 | 1823 |
| 545 | 20230831 | 093600 | 34658004500 | 454000 | 454500 | 455000 | 454000 | 2052 |
| 546 | 20230831 | 093500 | 33726255000 | 454500 | 454500 | 454500 | 454000 | 466 |
| 547 | 20230831 | 093400 | 33514467500 | 454000 | 455000 | 455000 | 454000 | 679 |
| 548 | 20230831 | 093300 | 33205888000 | 454500 | 456000 | 456000 | 454500 | 1835 |
| 549 | 20230831 | 093200 | 32370106000 | 456000 | 456000 | 456000 | 455500 | 974 |
| 550 | 20230831 | 093100 | 31925978000 | 456000 | 456000 | 456000 | 455500 | 236 |
| 551 | 20230831 | 093000 | 31818426000 | 456000 | 455500 | 456000 | 455000 | 673 |
| 552 | 20230831 | 092900 | 31511977000 | 455500 | 455000 | 456500 | 455000 | 997 |
| 553 | 20230831 | 092800 | 31057501500 | 455000 | 455500 | 456000 | 455000 | 339 |
| 554 | 20230831 | 092700 | 30903112500 | 455500 | 454500 | 455500 | 454000 | 1081 |
| 555 | 20230831 | 092600 | 30411365500 | 454000 | 455000 | 455000 | 454000 | 986 |
| 556 | 20230831 | 092500 | 29963118500 | 454500 | 454500 | 455000 | 454500 | 171 |
| 557 | 20230831 | 092400 | 29885339500 | 454500 | 455000 | 456000 | 454500 | 786 |
| 558 | 20230831 | 092300 | 29527621000 | 455000 | 455500 | 456000 | 454500 | 737 |
| 559 | 20230831 | 092200 | 29192182500 | 455500 | 455500 | 456000 | 455000 | 1288 |
| 560 | 20230831 | 092100 | 28605587500 | 455500 | 455500 | 456000 | 455000 | 1586 |
| 561 | 20230831 | 092000 | 27883047000 | 455000 | 455000 | 455500 | 454000 | 1021 |
| 562 | 20230831 | 091900 | 27418875500 | 455500 | 456000 | 456500 | 454500 | 2027 |
| 563 | 20230831 | 091800 | 26495548000 | 456000 | 456500 | 456500 | 455500 | 1070 |
| 564 | 20230831 | 091700 | 26007814000 | 456000 | 456000 | 456500 | 455500 | 1892 |
| 565 | 20230831 | 091600 | 25145029500 | 456500 | 455000 | 457000 | 454500 | 6493 |
| 566 | 20230831 | 091500 | 22182543000 | 454000 | 453500 | 454500 | 453000 | 806 |
| 567 | 20230831 | 091400 | 21816548500 | 453000 | 453500 | 453500 | 453000 | 690 |
| 568 | 20230831 | 091300 | 21503894500 | 453500 | 453500 | 454500 | 453000 | 1728 |
| 569 | 20230831 | 091200 | 20719882000 | 453500 | 454000 | 455000 | 453000 | 911 |
| 570 | 20230831 | 091100 | 20306410000 | 455000 | 455500 | 456000 | 453500 | 3334 |
| 571 | 20230831 | 091000 | 18790609000 | 456000 | 455000 | 456000 | 455000 | 3139 |
| 572 | 20230831 | 090900 | 17361225500 | 454500 | 455000 | 455000 | 453500 | 1711 |
| 573 | 20230831 | 090800 | 16583983000 | 455000 | 455500 | 455500 | 454500 | 1909 |
| 574 | 20230831 | 090700 | 15715041500 | 455500 | 456000 | 456500 | 454500 | 5251 |
| 575 | 20230831 | 090600 | 13323291500 | 455500 | 454000 | 456000 | 454000 | 4471 |
| 576 | 20230831 | 090500 | 11288762000 | 454000 | 452000 | 454500 | 451500 | 4514 |
| 577 | 20230831 | 090400 | 9243379000 | 452500 | 451500 | 453000 | 450500 | 3978 |
| 578 | 20230831 | 090300 | 7447746000 | 451000 | 453000 | 453500 | 451000 | 4771 |
| 579 | 20230831 | 090200 | 5288695000 | 453000 | 455000 | 455000 | 453000 | 1418 |
| 580 | 20230831 | 090100 | 4645089000 | 455000 | 453000 | 456000 | 453000 | 3963 |
| 581 | 20230831 | 090000 | 2843406000 | 453000 | 453500 | 453500 | 452000 | 6064 |