44 KiB
44 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 102100 | 102800 | 103700 | 98800 | 147223 | 14870917000 | 00 | 0.00 | N | 5 | -2200 | |
| 3 | 20241114 | 104300 | 110300 | 112100 | 103000 | 115953 | 12303751500 | 00 | 0.00 | N | 5 | -6000 | |
| 4 | 20241113 | 110300 | 108200 | 112000 | 108200 | 212110 | 23239592134 | 00 | 0.00 | N | 5 | -1200 | |
| 5 | 20241112 | 111500 | 112700 | 113700 | 109800 | 75628 | 8409342800 | 00 | 0.00 | N | 5 | -3400 | |
| 6 | 20241111 | 114900 | 120900 | 120900 | 114300 | 48638 | 5636922700 | 00 | 0.00 | N | 5 | -6100 | |
| 7 | 20241108 | 121000 | 120600 | 123500 | 120400 | 36202 | 4396841600 | 00 | 0.00 | N | 2 | 1600 | |
| 8 | 20241107 | 119400 | 122200 | 123400 | 116600 | 59823 | 7084472500 | 00 | 0.00 | N | 5 | -4700 | |
| 9 | 20241106 | 124100 | 126500 | 128400 | 123100 | 34994 | 4393761000 | 00 | 0.00 | N | 5 | -2400 | |
| 10 | 20241105 | 126500 | 123700 | 127500 | 123200 | 23193 | 2923274200 | 00 | 0.00 | N | 2 | 800 | |
| 11 | 20241104 | 125700 | 122000 | 126400 | 120900 | 61779 | 7688799212 | 00 | 0.00 | N | 2 | 3300 | |
| 12 | 20241101 | 122400 | 124500 | 126400 | 122000 | 41441 | 5107205100 | 00 | 0.00 | N | 5 | -4100 | |
| 13 | 20241031 | 126500 | 122400 | 126500 | 119800 | 48357 | 6028014600 | 00 | 0.00 | N | 2 | 4000 | |
| 14 | 20241030 | 122500 | 121900 | 123900 | 121000 | 29118 | 3570662200 | 00 | 0.00 | N | 5 | -300 | |
| 15 | 20241029 | 122800 | 124600 | 125400 | 121000 | 38808 | 4760355100 | 00 | 0.00 | N | 5 | -2200 | |
| 16 | 20241028 | 125000 | 118600 | 125500 | 118600 | 52561 | 6493389600 | 00 | 0.00 | N | 2 | 5700 | |
| 17 | 20241025 | 119300 | 124000 | 124600 | 118600 | 75410 | 9092055400 | 00 | 0.00 | N | 5 | -5100 | |
| 18 | 20241024 | 124400 | 128100 | 128100 | 124000 | 38612 | 4847207400 | 00 | 0.00 | N | 5 | -3700 | |
| 19 | 20241023 | 128100 | 126400 | 129000 | 124800 | 60727 | 7719247000 | 00 | 0.00 | N | 2 | 1700 | |
| 20 | 20241022 | 126400 | 128500 | 128700 | 125900 | 46097 | 5845369700 | 00 | 0.00 | N | 5 | -2700 | |
| 21 | 20241021 | 129100 | 126800 | 130700 | 125800 | 34798 | 4492512600 | 00 | 0.00 | N | 2 | 2500 | |
| 22 | 20241018 | 126600 | 127000 | 131800 | 125400 | 50427 | 6405542200 | 00 | 0.00 | N | 2 | 800 | |
| 23 | 20241017 | 125800 | 121500 | 128600 | 121500 | 53324 | 6687222000 | 00 | 0.00 | N | 2 | 4300 | |
| 24 | 20241016 | 121500 | 125000 | 125100 | 121500 | 61677 | 7581148800 | 00 | 0.00 | N | 5 | -4300 | |
| 25 | 20241015 | 125800 | 128500 | 129800 | 125000 | 41381 | 5222462300 | 00 | 0.00 | N | 5 | -2100 | |
| 26 | 20241014 | 127900 | 128300 | 130000 | 126600 | 54507 | 6958829700 | 00 | 0.00 | N | 5 | -1400 | |
| 27 | 20241011 | 129300 | 131700 | 133300 | 128100 | 59012 | 7649982900 | 00 | 0.00 | N | 5 | -2600 | |
| 28 | 20241010 | 131900 | 134000 | 134800 | 131700 | 64270 | 8534150600 | 00 | 0.00 | N | 5 | -800 | |
| 29 | 20241008 | 132700 | 136400 | 136400 | 132000 | 50204 | 6703896700 | 00 | 0.00 | N | 5 | -3700 | |
| 30 | 20241007 | 136400 | 133000 | 138000 | 132900 | 32367 | 4419962100 | 00 | 0.00 | N | 2 | 2300 | |
| 31 | 20241004 | 134100 | 134000 | 135300 | 132600 | 45500 | 6102566000 | 00 | 0.00 | N | 2 | 600 | |
| 32 | 20241002 | 133500 | 132900 | 135900 | 131500 | 73065 | 9757247300 | 00 | 0.00 | N | 5 | -900 | |
| 33 | 20240930 | 134400 | 137300 | 137900 | 133000 | 61417 | 8276763000 | 00 | 0.00 | N | 5 | -1400 | |
| 34 | 20240927 | 135800 | 135500 | 138000 | 134000 | 64430 | 8759570600 | 00 | 0.00 | N | 2 | 300 | |
| 35 | 20240926 | 135500 | 129400 | 135500 | 129200 | 117336 | 15650001900 | 00 | 0.00 | N | 2 | 8800 | |
| 36 | 20240925 | 126700 | 126100 | 130800 | 124700 | 109892 | 14056158600 | 00 | 0.00 | N | 2 | 2400 | |
| 37 | 20240924 | 124300 | 121700 | 124300 | 120300 | 71735 | 8758504100 | 00 | 0.00 | N | 2 | 2600 | |
| 38 | 20240923 | 121700 | 116400 | 123900 | 116300 | 84228 | 10239046600 | 00 | 0.00 | N | 2 | 5400 | |
| 39 | 20240920 | 116300 | 120400 | 122500 | 116200 | 125405 | 14789350500 | 00 | 0.00 | N | 5 | -2800 | |
| 40 | 20240919 | 119100 | 123200 | 123200 | 116400 | 96297 | 11416265000 | 00 | 0.00 | N | 5 | -3400 | |
| 41 | 20240913 | 122500 | 124000 | 125500 | 122100 | 42377 | 5217657800 | 00 | 0.00 | N | 5 | -2300 | |
| 42 | 20240912 | 124800 | 124100 | 125900 | 122600 | 117179 | 14560656400 | 00 | 0.00 | N | 2 | 2900 | |
| 43 | 20240911 | 121900 | 122500 | 123200 | 120900 | 79636 | 9700579800 | 00 | 0.00 | N | 5 | -600 | |
| 44 | 20240910 | 122500 | 125200 | 126400 | 122300 | 58261 | 7211555600 | 00 | 0.00 | N | 5 | -3000 | |
| 45 | 20240909 | 125500 | 124700 | 126600 | 122600 | 56863 | 7101398200 | 00 | 0.00 | N | 5 | -3400 | |
| 46 | 20240906 | 128900 | 131000 | 131000 | 127700 | 48845 | 6293999500 | 00 | 0.00 | N | 5 | -2100 | |
| 47 | 20240905 | 131000 | 135600 | 136400 | 130000 | 89630 | 11829723500 | 00 | 0.00 | N | 5 | -4600 | |
| 48 | 20240904 | 135600 | 134100 | 136500 | 133100 | 73449 | 9909603600 | 00 | 0.00 | N | 5 | -3700 | |
| 49 | 20240903 | 139300 | 141100 | 141600 | 139100 | 43580 | 6094470500 | 00 | 0.00 | N | 5 | -1700 | |
| 50 | 20240902 | 141000 | 144200 | 144200 | 140500 | 56514 | 7977610300 | 00 | 0.00 | N | 5 | -3200 | |
| 51 | 20240830 | 144200 | 140200 | 144200 | 139500 | 67562 | 9620162500 | 00 | 0.00 | N | 2 | 4700 | |
| 52 | 20240829 | 139500 | 139300 | 139700 | 137500 | 58192 | 8073078100 | 00 | 0.00 | N | 5 | -2300 | |
| 53 | 20240828 | 141800 | 141500 | 142300 | 137500 | 128967 | 18016254100 | 00 | 0.00 | N | 5 | -300 | |
| 54 | 20240827 | 142100 | 143900 | 144000 | 141400 | 78551 | 11161917900 | 00 | 0.00 | N | 5 | -2900 | |
| 55 | 20240826 | 145000 | 148300 | 148700 | 142600 | 49001 | 7082234100 | 00 | 0.00 | N | 5 | -2600 | |
| 56 | 20240823 | 147600 | 146700 | 152000 | 144000 | 68256 | 9976266800 | 00 | 0.00 | N | 2 | 200 | |
| 57 | 20240822 | 147400 | 150100 | 150900 | 145400 | 59372 | 8700956900 | 00 | 0.00 | N | 5 | -2400 | |
| 58 | 20240821 | 149800 | 152000 | 152600 | 148800 | 45015 | 6736900900 | 00 | 0.00 | N | 5 | -1900 | |
| 59 | 20240820 | 151700 | 148300 | 151900 | 147200 | 29348 | 4402145300 | 00 | 0.00 | N | 2 | 4800 | |
| 60 | 20240819 | 146900 | 150200 | 150200 | 146300 | 37957 | 5605752100 | 00 | 0.00 | N | 5 | -2500 | |
| 61 | 20240816 | 149400 | 154000 | 154700 | 146500 | 114347 | 16993057100 | 00 | 0.00 | N | 5 | -2400 | |
| 62 | 20240814 | 151800 | 157400 | 159600 | 150200 | 85679 | 13109601400 | 00 | 0.00 | N | 5 | -5600 | |
| 63 | 20240813 | 157400 | 156500 | 159100 | 155000 | 26349 | 4143391400 | 00 | 0.00 | N | 2 | 900 | |
| 64 | 20240812 | 156500 | 152000 | 158000 | 151900 | 31340 | 4898915300 | 00 | 0.00 | N | 2 | 4500 | |
| 65 | 20240809 | 152000 | 149600 | 153400 | 149600 | 42905 | 6512990400 | 00 | 0.00 | N | 2 | 6000 | |
| 66 | 20240808 | 146000 | 148200 | 150200 | 143800 | 63995 | 9361278889 | 00 | 0.00 | N | 5 | -5300 | |
| 67 | 20240807 | 151300 | 150100 | 154500 | 148400 | 47265 | 7133047100 | 00 | 0.00 | N | 5 | -700 | |
| 68 | 20240806 | 152000 | 141400 | 154700 | 141000 | 96246 | 14544966000 | 00 | 0.00 | N | 2 | 13100 | |
| 69 | 20240805 | 138900 | 150500 | 151000 | 132300 | 96276 | 13534076200 | 00 | 0.00 | N | 5 | -14800 | |
| 70 | 20240802 | 153700 | 159800 | 161000 | 152400 | 66189 | 10304183600 | 00 | 0.00 | N | 5 | -10800 | |
| 71 | 20240801 | 164500 | 164700 | 165600 | 161600 | 34445 | 5656916400 | 00 | 0.00 | N | 2 | 1800 | |
| 72 | 20240731 | 162700 | 159000 | 163400 | 156400 | 71721 | 11501268300 | 00 | 0.00 | N | 2 | 3700 | |
| 73 | 20240730 | 159000 | 159800 | 162800 | 158100 | 47456 | 7600590950 | 00 | 0.00 | N | 5 | -2400 | |
| 74 | 20240729 | 161400 | 164500 | 164600 | 160200 | 41610 | 6718296300 | 00 | 0.00 | N | 5 | -1800 | |
| 75 | 20240726 | 163200 | 163500 | 164900 | 158700 | 63651 | 10243550100 | 00 | 0.00 | N | 5 | -500 | |
| 76 | 20240725 | 163700 | 169000 | 170500 | 163600 | 79182 | 13084658400 | 00 | 0.00 | N | 5 | -8700 | |
| 77 | 20240724 | 172400 | 173200 | 177000 | 170800 | 43957 | 7605138000 | 00 | 0.00 | N | 5 | -2500 | |
| 78 | 20240723 | 174900 | 176500 | 178400 | 174800 | 22029 | 3871956200 | 00 | 0.00 | N | 5 | -1200 | |
| 79 | 20240722 | 176100 | 181000 | 181000 | 174900 | 37860 | 6663062600 | 00 | 0.00 | N | 5 | -4900 | |
| 80 | 20240719 | 181000 | 174600 | 181300 | 174600 | 27833 | 4975386500 | 00 | 0.00 | N | 2 | 2800 | |
| 81 | 20240718 | 178200 | 175500 | 178600 | 172100 | 72224 | 12601960200 | 00 | 0.00 | N | 5 | -100 | |
| 82 | 20240717 | 178300 | 182500 | 183000 | 177500 | 52761 | 9476259800 | 00 | 0.00 | N | 5 | -3600 | |
| 83 | 20240716 | 181900 | 185200 | 186200 | 180000 | 32841 | 5993511100 | 00 | 0.00 | N | 5 | -3400 | |
| 84 | 20240715 | 185300 | 187000 | 187000 | 182200 | 21384 | 3953111900 | 00 | 0.00 | N | 5 | -200 | |
| 85 | 20240712 | 185500 | 181800 | 185500 | 181800 | 39993 | 7362650500 | 00 | 0.00 | N | 2 | 900 | |
| 86 | 20240711 | 184600 | 181800 | 185700 | 179100 | 45604 | 8370287800 | 00 | 0.00 | N | 2 | 4600 | |
| 87 | 20240710 | 180000 | 182400 | 184000 | 179200 | 49159 | 8875148200 | 00 | 0.00 | N | 5 | -4100 | |
| 88 | 20240709 | 184100 | 187700 | 189700 | 182100 | 51231 | 9494184500 | 00 | 0.00 | N | 5 | -1800 | |
| 89 | 20240708 | 185900 | 191000 | 191000 | 184400 | 71871 | 13430729248 | 00 | 0.00 | N | 5 | -2000 | |
| 90 | 20240705 | 187900 | 189500 | 194200 | 185300 | 87427 | 16525499800 | 00 | 0.00 | N | 3 | 0 | |
| 91 | 20240704 | 187900 | 176600 | 188000 | 175500 | 104858 | 19200041900 | 00 | 0.00 | N | 2 | 13900 | |
| 92 | 20240703 | 174000 | 176500 | 179000 | 173100 | 46507 | 8121341100 | 00 | 0.00 | N | 5 | -1000 | |
| 93 | 20240702 | 175000 | 181900 | 183700 | 174600 | 76477 | 13506295400 | 00 | 0.00 | N | 5 | -8700 | |
| 94 | 20240701 | 183700 | 181000 | 186200 | 180500 | 28104 | 5155066300 | 00 | 0.00 | N | 2 | 1000 | |
| 95 | 20240628 | 182700 | 178300 | 184100 | 176400 | 46199 | 8358557200 | 00 | 0.00 | N | 2 | 5200 | |
| 96 | 20240627 | 177500 | 180100 | 180100 | 175200 | 45794 | 8099071700 | 00 | 0.00 | N | 5 | -3700 | |
| 97 | 20240626 | 181200 | 177200 | 181600 | 176700 | 28179 | 5056429300 | 00 | 0.00 | N | 2 | 4100 | |
| 98 | 20240625 | 177100 | 182700 | 184200 | 176000 | 62944 | 11203135700 | 00 | 0.00 | N | 5 | -5600 | |
| 99 | 20240624 | 182700 | 185000 | 187600 | 182700 | 43572 | 8048014800 | 00 | 0.00 | N | 5 | -3200 | |
| 100 | 20240621 | 185900 | 186200 | 187400 | 183000 | 82004 | 15177320600 | 00 | 0.00 | N | 5 | -700 | |
| 101 | 20240620 | 186600 | 185600 | 187700 | 183800 | 41844 | 7771395000 | 00 | 0.00 | N | 2 | 700 | |
| 102 | 20240619 | 185900 | 186800 | 188100 | 184200 | 59214 | 11016261200 | 00 | 0.00 | N | 2 | 100 | |
| 103 | 20240618 | 185800 | 177600 | 188400 | 177000 | 136419 | 25223518100 | 00 | 0.00 | N | 2 | 10100 | |
| 104 | 20240617 | 175700 | 174500 | 177600 | 173100 | 40298 | 7053801100 | 00 | 0.00 | N | 2 | 1200 | |
| 105 | 20240614 | 174500 | 176000 | 178900 | 173500 | 82821 | 14528379900 | 00 | 0.00 | N | 5 | -1500 | |
| 106 | 20240613 | 176000 | 179800 | 181400 | 176000 | 72680 | 12961441400 | 00 | 0.00 | N | 3 | 0 | |
| 107 | 20240612 | 176000 | 182200 | 182200 | 174900 | 104408 | 18472920400 | 00 | 0.00 | N | 5 | -6200 | |
| 108 | 20240611 | 182200 | 187000 | 188800 | 181600 | 64363 | 11871741800 | 00 | 0.00 | N | 5 | -4600 | |
| 109 | 20240610 | 186800 | 186100 | 189000 | 185000 | 30749 | 5769041200 | 00 | 0.00 | N | 5 | -1100 | |
| 110 | 20240607 | 187900 | 181700 | 188300 | 181500 | 56320 | 10528709400 | 00 | 0.00 | N | 2 | 6800 | |
| 111 | 20240605 | 181100 | 185000 | 185300 | 180700 | 43793 | 7983834700 | 00 | 0.00 | N | 5 | -1100 | |
| 112 | 20240604 | 182200 | 181500 | 186200 | 181000 | 43994 | 8083389900 | 00 | 0.00 | N | 5 | -800 | |
| 113 | 20240603 | 183000 | 189300 | 189900 | 181800 | 70973 | 13066774700 | 00 | 0.00 | N | 5 | -6500 | |
| 114 | 20240531 | 189500 | 185700 | 190300 | 185400 | 92364 | 17425511600 | 00 | 0.00 | N | 2 | 8400 | |
| 115 | 20240530 | 181100 | 178200 | 184700 | 175300 | 55349 | 10074888000 | 00 | 0.00 | N | 2 | 4000 | |
| 116 | 20240529 | 177100 | 181700 | 184000 | 176600 | 39712 | 7132410300 | 00 | 0.00 | N | 5 | -4700 | |
| 117 | 20240528 | 181800 | 177400 | 186400 | 176100 | 75996 | 13940448200 | 00 | 0.00 | N | 2 | 4500 | |
| 118 | 20240527 | 177300 | 175000 | 179300 | 173800 | 33971 | 5961521700 | 00 | 0.00 | N | 2 | 3400 | |
| 119 | 20240524 | 173900 | 177300 | 177400 | 173500 | 64125 | 11236564500 | 00 | 0.00 | N | 5 | -5100 | |
| 120 | 20240523 | 179000 | 176200 | 183000 | 174900 | 55969 | 10048303300 | 00 | 0.00 | N | 2 | 3000 | |
| 121 | 20240522 | 176000 | 175700 | 177300 | 173500 | 76736 | 13453072100 | 00 | 0.00 | N | 2 | 300 | |
| 122 | 20240521 | 175700 | 178000 | 180100 | 174800 | 71487 | 12653364100 | 00 | 0.00 | N | 5 | -3600 | |
| 123 | 20240520 | 179300 | 183900 | 184500 | 176200 | 109640 | 19579209100 | 00 | 0.00 | N | 5 | -3400 | |
| 124 | 20240517 | 182700 | 184100 | 185900 | 182300 | 49597 | 9130519600 | 00 | 0.00 | N | 5 | -2400 | |
| 125 | 20240516 | 185100 | 189400 | 189900 | 185000 | 47514 | 8880695000 | 00 | 0.00 | N | 2 | 100 | |
| 126 | 20240514 | 185000 | 186300 | 186700 | 183000 | 80043 | 14795051900 | 00 | 0.00 | N | 5 | -1000 | |
| 127 | 20240513 | 186000 | 186100 | 188000 | 183100 | 39868 | 7388946900 | 00 | 0.00 | N | 5 | -500 | |
| 128 | 20240510 | 186500 | 194900 | 195000 | 186100 | 98055 | 18426265800 | 00 | 0.00 | N | 5 | -7200 | |
| 129 | 20240509 | 193700 | 197200 | 197600 | 193400 | 47182 | 9163870500 | 00 | 0.00 | N | 5 | -2300 | |
| 130 | 20240508 | 196000 | 193900 | 197100 | 191600 | 79720 | 15550640600 | 00 | 0.00 | N | 2 | 2600 | |
| 131 | 20240507 | 193400 | 192400 | 194200 | 191200 | 47414 | 9158561700 | 00 | 0.00 | N | 2 | 3400 | |
| 132 | 20240503 | 190000 | 192000 | 193500 | 189700 | 26723 | 5102546400 | 00 | 0.00 | N | 5 | -500 | |
| 133 | 20240502 | 190500 | 191200 | 192200 | 186500 | 62760 | 11894002500 | 00 | 0.00 | N | 5 | -3300 | |
| 134 | 20240430 | 193800 | 193900 | 196900 | 192900 | 31680 | 6162186800 | 00 | 0.00 | N | 5 | -100 | |
| 135 | 20240429 | 193900 | 192300 | 194000 | 189600 | 44442 | 8561156000 | 00 | 0.00 | N | 2 | 1600 | |
| 136 | 20240426 | 192300 | 190200 | 194800 | 190100 | 44172 | 8490868400 | 00 | 0.00 | N | 2 | 2800 | |
| 137 | 20240425 | 189500 | 189000 | 193900 | 189000 | 33877 | 6479463852 | 00 | 0.00 | N | 5 | -1300 | |
| 138 | 20240424 | 190800 | 190700 | 193500 | 189200 | 61812 | 11804133100 | 00 | 0.00 | N | 2 | 3700 | |
| 139 | 20240423 | 187100 | 193200 | 193200 | 186500 | 43337 | 8197135100 | 00 | 0.00 | N | 5 | -3200 | |
| 140 | 20240422 | 190300 | 187600 | 194500 | 186500 | 45815 | 8697732200 | 00 | 0.00 | N | 2 | 4600 | |
| 141 | 20240419 | 185700 | 188800 | 188800 | 181000 | 60151 | 11158500200 | 00 | 0.00 | N | 5 | -5300 | |
| 142 | 20240418 | 191000 | 189600 | 193100 | 189200 | 37368 | 7142189600 | 00 | 0.00 | N | 2 | 3000 | |
| 143 | 20240417 | 188000 | 186300 | 193000 | 186000 | 57683 | 10981439500 | 00 | 0.00 | N | 2 | 2900 | |
| 144 | 20240416 | 185100 | 186000 | 189000 | 184500 | 54346 | 10089605900 | 00 | 0.00 | N | 5 | -2900 | |
| 145 | 20240415 | 188000 | 188000 | 189000 | 183800 | 97890 | 18217420200 | 00 | 0.00 | N | 5 | -3500 | |
| 146 | 20240412 | 191500 | 194500 | 196000 | 190100 | 69003 | 13271223900 | 00 | 0.00 | N | 5 | -2800 | |
| 147 | 20240411 | 194300 | 193300 | 197200 | 192400 | 50113 | 9721060800 | 00 | 0.00 | N | 5 | -1500 | |
| 148 | 20240409 | 195800 | 199100 | 199600 | 192700 | 51353 | 10021831100 | 00 | 0.00 | N | 5 | -2700 | |
| 149 | 20240408 | 198500 | 205500 | 206000 | 198000 | 61444 | 12265952200 | 00 | 0.00 | N | 5 | -8000 | |
| 150 | 20240405 | 206500 | 203500 | 209500 | 202500 | 64697 | 13252050000 | 00 | 0.00 | N | 5 | -1000 | |
| 151 | 20240404 | 207500 | 213500 | 213500 | 204500 | 89970 | 18783363000 | 00 | 0.00 | N | 5 | -2000 | |
| 152 | 20240403 | 209500 | 204500 | 212000 | 204000 | 141220 | 29495418000 | 00 | 0.00 | N | 2 | 2500 | |
| 153 | 20240402 | 207000 | 204500 | 212000 | 203000 | 135078 | 27948673500 | 00 | 0.00 | N | 2 | 4500 | |
| 154 | 20240401 | 202500 | 207500 | 209000 | 200000 | 64744 | 13168866000 | 00 | 0.00 | N | 5 | -2000 | |
| 155 | 20240329 | 204500 | 200000 | 210000 | 198300 | 111479 | 22796387900 | 00 | 0.00 | N | 2 | 4000 | |
| 156 | 20240328 | 200500 | 199000 | 204000 | 196800 | 94511 | 18862801200 | 00 | 0.00 | N | 3 | 0 | |
| 157 | 20240327 | 200500 | 197000 | 201500 | 196100 | 63394 | 12649256900 | 00 | 0.00 | N | 2 | 1500 | |
| 158 | 20240326 | 199000 | 204500 | 205500 | 197500 | 72893 | 14637531900 | 00 | 0.00 | N | 5 | -2500 | |
| 159 | 20240325 | 201500 | 202000 | 207000 | 201500 | 33852 | 6877207000 | 00 | 0.00 | N | 2 | 500 | |
| 160 | 20240322 | 201000 | 211000 | 211000 | 201000 | 80285 | 16320674500 | 00 | 0.00 | N | 5 | -9500 | |
| 161 | 20240321 | 210500 | 205000 | 214000 | 203500 | 190896 | 39938105500 | 00 | 0.00 | N | 2 | 10500 | |
| 162 | 20240320 | 200000 | 184400 | 204000 | 182500 | 181256 | 35333151900 | 02 | 0.00 | N | 2 | 14900 | |
| 163 | 20240319 | 185100 | 188400 | 188400 | 183700 | 43225 | 8025962400 | 00 | 0.00 | N | 5 | -2800 | |
| 164 | 20240318 | 187900 | 184800 | 191300 | 183700 | 42289 | 7905831000 | 00 | 0.00 | N | 2 | 4200 | |
| 165 | 20240315 | 183700 | 186800 | 186800 | 181500 | 43356 | 7974842600 | 00 | 0.00 | N | 5 | -5000 | |
| 166 | 20240314 | 188700 | 191500 | 191500 | 187000 | 65324 | 12387417900 | 00 | 0.00 | N | 5 | -2800 | |
| 167 | 20240313 | 191500 | 187900 | 192000 | 187200 | 133384 | 25447942400 | 00 | 0.00 | N | 2 | 5500 | |
| 168 | 20240312 | 186000 | 181700 | 186300 | 180200 | 57850 | 10599659400 | 00 | 0.00 | N | 2 | 4300 | |
| 169 | 20240311 | 181700 | 185700 | 187900 | 180700 | 77599 | 14190427500 | 00 | 0.00 | N | 5 | -6200 | |
| 170 | 20240308 | 187900 | 192800 | 192800 | 185000 | 62060 | 11671491400 | 00 | 0.00 | N | 5 | -1900 | |
| 171 | 20240307 | 189800 | 195300 | 196200 | 187600 | 80536 | 15366393400 | 00 | 0.00 | N | 5 | -900 | |
| 172 | 20240306 | 190700 | 186500 | 193700 | 183300 | 121400 | 23246490700 | 00 | 0.00 | N | 2 | 3700 | |
| 173 | 20240305 | 187000 | 179100 | 188900 | 178500 | 151165 | 28011697500 | 00 | 0.00 | N | 2 | 7900 | |
| 174 | 20240304 | 179100 | 172700 | 182000 | 172600 | 191087 | 34175035800 | 00 | 0.00 | N | 2 | 8800 | |
| 175 | 20240229 | 170300 | 169000 | 171200 | 166400 | 88625 | 14963682100 | 00 | 0.00 | N | 2 | 900 | |
| 176 | 20240228 | 169400 | 169300 | 173400 | 168600 | 81352 | 13857994600 | 00 | 0.00 | N | 2 | 100 | |
| 177 | 20240227 | 169300 | 172900 | 174300 | 169200 | 51968 | 8855802200 | 00 | 0.00 | N | 5 | -3700 | |
| 178 | 20240226 | 173000 | 177000 | 178300 | 173000 | 56716 | 9899201700 | 00 | 0.00 | N | 5 | -4000 | |
| 179 | 20240223 | 177000 | 177700 | 178600 | 175300 | 65650 | 11611629700 | 00 | 0.00 | N | 2 | 300 | |
| 180 | 20240222 | 176700 | 177300 | 180300 | 175300 | 92764 | 16457140900 | 00 | 0.00 | N | 2 | 1300 | |
| 181 | 20240221 | 175400 | 174300 | 176000 | 173800 | 82623 | 14439690300 | 00 | 0.00 | N | 5 | -1100 | |
| 182 | 20240220 | 176500 | 176900 | 177100 | 174700 | 64495 | 11333236500 | 00 | 0.00 | N | 5 | -1400 | |
| 183 | 20240219 | 177900 | 178400 | 179000 | 176100 | 86987 | 15409443100 | 00 | 0.00 | N | 5 | -500 | |
| 184 | 20240216 | 178400 | 183300 | 184100 | 177100 | 118939 | 21300176000 | 00 | 0.00 | N | 5 | -3700 | |
| 185 | 20240215 | 182100 | 186300 | 187300 | 181100 | 54324 | 9932461300 | 00 | 0.00 | N | 5 | -2800 | |
| 186 | 20240214 | 184900 | 180700 | 186500 | 177200 | 72767 | 13240377000 | 00 | 0.00 | N | 2 | 1700 | |
| 187 | 20240213 | 183200 | 186400 | 187200 | 182500 | 97610 | 17942110300 | 00 | 0.00 | N | 5 | -3200 | |
| 188 | 20240208 | 186400 | 187100 | 187900 | 184200 | 70165 | 13069270100 | 00 | 0.00 | N | 5 | -700 | |
| 189 | 20240207 | 187100 | 189000 | 189700 | 185300 | 45968 | 8607753900 | 00 | 0.00 | N | 5 | -900 | |
| 190 | 20240206 | 188000 | 186200 | 188900 | 183700 | 66446 | 12393213500 | 00 | 0.00 | N | 3 | 0 | |
| 191 | 20240205 | 188000 | 191500 | 191600 | 185600 | 64479 | 12090094300 | 00 | 0.00 | N | 5 | -3500 | |
| 192 | 20240202 | 191500 | 190600 | 196800 | 189500 | 101253 | 19430079400 | 00 | 0.00 | N | 2 | 900 | |
| 193 | 20240201 | 190600 | 197800 | 198300 | 189500 | 123087 | 23633674500 | 00 | 0.00 | N | 5 | -9400 | |
| 194 | 20240131 | 200000 | 206000 | 210500 | 198500 | 93093 | 18700412000 | 00 | 0.00 | N | 5 | -11000 | |
| 195 | 20240130 | 211000 | 207500 | 212000 | 201000 | 63874 | 13112364000 | 00 | 0.00 | N | 2 | 4000 | |
| 196 | 20240129 | 207000 | 212000 | 213000 | 205500 | 31963 | 6646600500 | 00 | 0.00 | N | 5 | -4000 | |
| 197 | 20240126 | 211000 | 210500 | 215000 | 207000 | 35717 | 7549132500 | 00 | 0.00 | N | 5 | -1500 | |
| 198 | 20240125 | 212500 | 205000 | 214500 | 203500 | 55977 | 11831439500 | 00 | 0.00 | N | 2 | 8500 | |
| 199 | 20240124 | 204000 | 207000 | 208500 | 202500 | 38299 | 7814306500 | 00 | 0.00 | N | 5 | -3000 | |
| 200 | 20240123 | 207000 | 213000 | 214500 | 204500 | 53640 | 11191847000 | 00 | 0.00 | N | 5 | -6000 | |
| 201 | 20240122 | 213000 | 221000 | 221500 | 212000 | 66979 | 14416929500 | 00 | 0.00 | N | 5 | -4000 | |
| 202 | 20240119 | 217000 | 211500 | 218500 | 211500 | 59146 | 12790342500 | 00 | 0.00 | N | 2 | 8000 | |
| 203 | 20240118 | 209000 | 211500 | 213000 | 206500 | 49679 | 10377622000 | 00 | 0.00 | N | 5 | -2500 | |
| 204 | 20240117 | 211500 | 216000 | 218000 | 208000 | 54767 | 11611907500 | 00 | 0.00 | N | 5 | -2500 | |
| 205 | 20240116 | 214000 | 213500 | 216000 | 211000 | 24887 | 5294134000 | 00 | 0.00 | N | 5 | -1500 | |
| 206 | 20240115 | 215500 | 212500 | 217500 | 210500 | 48025 | 10341428500 | 00 | 0.00 | N | 2 | 3500 | |
| 207 | 20240112 | 212000 | 214500 | 214500 | 209500 | 29011 | 6151507000 | 00 | 0.00 | N | 2 | 500 | |
| 208 | 20240111 | 211500 | 210000 | 214000 | 208500 | 46526 | 9850862500 | 00 | 0.00 | N | 2 | 500 | |
| 209 | 20240110 | 211000 | 216000 | 216000 | 207500 | 81694 | 17128140000 | 00 | 0.00 | N | 5 | -4000 | |
| 210 | 20240109 | 215000 | 220000 | 223000 | 212500 | 45848 | 9901479000 | 00 | 0.00 | N | 2 | 1000 | |
| 211 | 20240108 | 214000 | 212500 | 215500 | 210500 | 26361 | 5611552000 | 00 | 0.00 | N | 2 | 500 | |
| 212 | 20240105 | 213500 | 215500 | 217500 | 211500 | 32072 | 6867669500 | 00 | 0.00 | N | 5 | -2000 | |
| 213 | 20240104 | 215500 | 216000 | 219000 | 213000 | 37764 | 8146102000 | 00 | 0.00 | N | 5 | -4000 | |
| 214 | 20240103 | 219500 | 227000 | 229000 | 217000 | 81097 | 17860187500 | 00 | 0.00 | N | 5 | -12000 | |
| 215 | 20240102 | 231500 | 224000 | 238000 | 221500 | 80325 | 18476879500 | 00 | 0.00 | N | 2 | 4500 | |
| 216 | 20231228 | 227000 | 229500 | 230500 | 225000 | 41276 | 9426834500 | 00 | 0.00 | N | 5 | -1000 | |
| 217 | 20231227 | 228000 | 219000 | 233000 | 219000 | 64808 | 14712209500 | 00 | 0.00 | N | 2 | 7500 | |
| 218 | 20231226 | 220500 | 225500 | 225500 | 218000 | 31471 | 6941912000 | 00 | 0.00 | N | 5 | -3000 | |
| 219 | 20231222 | 223500 | 227000 | 227000 | 221000 | 31998 | 7150520000 | 00 | 0.00 | N | 5 | -500 | |
| 220 | 20231221 | 224000 | 219500 | 227500 | 218500 | 50439 | 11286174000 | 00 | 0.00 | N | 2 | 4000 | |
| 221 | 20231220 | 220000 | 219000 | 220000 | 216500 | 35373 | 7731495771 | 00 | 0.00 | N | 2 | 3000 | |
| 222 | 20231219 | 217000 | 214000 | 218500 | 212500 | 33506 | 7244053000 | 00 | 0.00 | N | 2 | 1000 | |
| 223 | 20231218 | 216000 | 212500 | 216000 | 212500 | 32731 | 7030261000 | 00 | 0.00 | N | 2 | 2500 | |
| 224 | 20231215 | 213500 | 212000 | 216500 | 205000 | 93409 | 19801697000 | 00 | 0.00 | N | 2 | 1000 | |
| 225 | 20231214 | 212500 | 215000 | 216500 | 211000 | 54166 | 11571152000 | 00 | 0.00 | N | 2 | 2500 | |
| 226 | 20231213 | 210000 | 208500 | 213500 | 206500 | 43324 | 9127429000 | 00 | 0.00 | N | 2 | 1000 | |
| 227 | 20231212 | 209000 | 215500 | 218000 | 209000 | 62800 | 13391227500 | 00 | 0.00 | N | 5 | -3500 | |
| 228 | 20231211 | 212500 | 211500 | 213500 | 205000 | 61235 | 12837266782 | 00 | 0.00 | N | 2 | 4000 | |
| 229 | 20231208 | 208500 | 209500 | 213000 | 207500 | 52561 | 11067254900 | 00 | 0.00 | N | 2 | 1000 | |
| 230 | 20231207 | 207500 | 208000 | 211000 | 201000 | 61027 | 12613686000 | 00 | 0.00 | N | 5 | -1500 | |
| 231 | 20231206 | 209000 | 204000 | 209500 | 196600 | 92948 | 19144737400 | 00 | 0.00 | N | 2 | 8000 | |
| 232 | 20231205 | 201000 | 201500 | 206000 | 200500 | 64730 | 13201777900 | 00 | 0.00 | N | 5 | -3000 | |
| 233 | 20231204 | 204000 | 205000 | 205000 | 199800 | 63110 | 12830248800 | 00 | 0.00 | N | 2 | 2000 | |
| 234 | 20231201 | 202000 | 200500 | 205000 | 196900 | 86848 | 17532731900 | 00 | 0.00 | N | 2 | 1000 | |
| 235 | 20231130 | 201000 | 188700 | 201000 | 188500 | 179728 | 35322641300 | 00 | 0.00 | N | 2 | 13900 | |
| 236 | 20231129 | 187100 | 180200 | 187800 | 180200 | 67918 | 12572754400 | 00 | 0.00 | N | 2 | 4500 | |
| 237 | 20231128 | 182600 | 183100 | 183900 | 181600 | 53727 | 9823536233 | 00 | 0.00 | N | 2 | 1300 | |
| 238 | 20231127 | 181300 | 184100 | 184200 | 178900 | 59409 | 10724811500 | 00 | 0.00 | N | 5 | -3000 | |
| 239 | 20231124 | 184300 | 183400 | 186000 | 183400 | 32756 | 6064084900 | 00 | 0.00 | N | 2 | 400 | |
| 240 | 20231123 | 183900 | 186800 | 187900 | 183700 | 53002 | 9810205400 | 00 | 0.00 | N | 5 | -3000 | |
| 241 | 20231122 | 186900 | 181700 | 187900 | 181700 | 54171 | 10056434700 | 00 | 0.00 | N | 2 | 3500 | |
| 242 | 20231121 | 183400 | 182800 | 188400 | 180700 | 87622 | 16178491200 | 00 | 0.00 | N | 2 | 3300 | |
| 243 | 20231120 | 180100 | 182600 | 183600 | 179500 | 36495 | 6591808400 | 00 | 0.00 | N | 5 | -2500 | |
| 244 | 20231117 | 182600 | 181000 | 186400 | 178100 | 45056 | 8242705900 | 00 | 0.00 | N | 2 | 900 | |
| 245 | 20231116 | 181700 | 179800 | 183500 | 177900 | 35193 | 6369004400 | 00 | 0.00 | N | 2 | 1100 | |
| 246 | 20231115 | 180600 | 183000 | 185300 | 179300 | 64062 | 11705116600 | 00 | 0.00 | N | 2 | 200 | |
| 247 | 20231114 | 180400 | 179500 | 182600 | 177400 | 96069 | 17391183700 | 00 | 0.00 | N | 2 | 3700 | |
| 248 | 20231113 | 176700 | 174900 | 182500 | 170500 | 182934 | 32610152600 | 00 | 0.00 | N | 2 | 7900 | |
| 249 | 20231110 | 168800 | 165700 | 170000 | 164200 | 35000 | 5905191600 | 00 | 0.00 | N | 2 | 1500 | |
| 250 | 20231109 | 167300 | 165000 | 169500 | 165000 | 35145 | 5905482500 | 00 | 0.00 | N | 2 | 1800 | |
| 251 | 20231108 | 165500 | 170000 | 170800 | 164800 | 31022 | 5191310300 | 00 | 0.00 | N | 5 | -2200 | |
| 252 | 20231107 | 167700 | 168400 | 170800 | 164100 | 44327 | 7352272800 | 00 | 0.00 | N | 5 | -2400 | |
| 253 | 20231106 | 170100 | 163600 | 170800 | 163200 | 79280 | 13277776600 | 00 | 0.00 | N | 2 | 10000 | |
| 254 | 20231103 | 160100 | 161000 | 162300 | 158600 | 48777 | 7839004900 | 00 | 0.00 | N | 2 | 1600 | |
| 255 | 20231102 | 158500 | 154800 | 159400 | 154000 | 60333 | 9486294100 | 00 | 0.00 | N | 2 | 7500 | |
| 256 | 20231101 | 151000 | 150500 | 153600 | 150500 | 35450 | 5380902100 | 00 | 0.00 | N | 2 | 800 | |
| 257 | 20231031 | 150200 | 153400 | 153400 | 148800 | 35182 | 5300664400 | 00 | 0.00 | N | 5 | -1400 | |
| 258 | 20231030 | 151600 | 147100 | 152700 | 147100 | 36842 | 5535264400 | 00 | 0.00 | N | 2 | 2700 | |
| 259 | 20231027 | 148900 | 149400 | 151300 | 147500 | 31499 | 4697782300 | 00 | 0.00 | N | 2 | 700 | |
| 260 | 20231026 | 148200 | 152000 | 152600 | 145600 | 61097 | 9063496400 | 00 | 0.00 | N | 5 | -6400 | |
| 261 | 20231025 | 154600 | 156400 | 156600 | 153600 | 48312 | 7477561800 | 00 | 0.00 | N | 5 | -1600 | |
| 262 | 20231024 | 156200 | 153900 | 156800 | 149500 | 61329 | 9431234500 | 00 | 0.00 | N | 2 | 3500 | |
| 263 | 20231023 | 152700 | 152000 | 154800 | 151000 | 47539 | 7280541500 | 00 | 0.00 | N | 2 | 200 | |
| 264 | 20231020 | 152500 | 159100 | 161500 | 144000 | 207377 | 31287145300 | 00 | 0.00 | N | 5 | -9500 | |
| 265 | 20231019 | 162000 | 165400 | 166000 | 160400 | 61061 | 9902948100 | 00 | 0.00 | N | 5 | -5600 | |
| 266 | 20231018 | 167600 | 168600 | 170900 | 166600 | 66700 | 11231082344 | 00 | 0.00 | N | 5 | -900 | |
| 267 | 20231017 | 168500 | 165300 | 171000 | 164400 | 63131 | 10640775000 | 00 | 0.00 | N | 2 | 4500 | |
| 268 | 20231016 | 164000 | 168500 | 169100 | 161000 | 95810 | 15730265950 | 00 | 0.00 | N | 5 | -4700 | |
| 269 | 20231013 | 168700 | 170200 | 173000 | 168000 | 49544 | 8408149350 | 00 | 0.00 | N | 5 | -2900 | |
| 270 | 20231012 | 171600 | 173000 | 173300 | 170100 | 52660 | 9016375000 | 00 | 0.00 | N | 2 | 100 | |
| 271 | 20231011 | 171500 | 168100 | 173300 | 167800 | 107326 | 18405339800 | 00 | 0.00 | N | 2 | 7300 | |
| 272 | 20231010 | 164200 | 168400 | 170000 | 163400 | 45363 | 7537951000 | 00 | 0.00 | N | 5 | -1300 | |
| 273 | 20231006 | 165500 | 166000 | 167500 | 163600 | 39076 | 6471544200 | 00 | 0.00 | N | 5 | -1600 | |
| 274 | 20231005 | 167100 | 165300 | 168000 | 161600 | 58276 | 9631907800 | 00 | 0.00 | N | 2 | 2600 | |
| 275 | 20231004 | 164500 | 167000 | 167000 | 162600 | 58371 | 9572378600 | 00 | 0.00 | N | 5 | -3300 | |
| 276 | 20230927 | 167800 | 164900 | 168300 | 164800 | 36520 | 6098322800 | 00 | 0.00 | N | 2 | 400 | |
| 277 | 20230926 | 167400 | 167300 | 170000 | 164100 | 36756 | 6121533500 | 00 | 0.00 | N | 5 | -800 | |
| 278 | 20230925 | 168200 | 168000 | 170800 | 166300 | 30224 | 5086560600 | 00 | 0.00 | N | 2 | 1400 | |
| 279 | 20230922 | 166800 | 165500 | 167500 | 162500 | 66459 | 11015540700 | 00 | 0.00 | N | 5 | -500 | |
| 280 | 20230921 | 167300 | 173400 | 175000 | 166300 | 86071 | 14558909900 | 00 | 0.00 | N | 5 | -7700 | |
| 281 | 20230920 | 175000 | 177500 | 177700 | 172400 | 58284 | 10169252600 | 00 | 0.00 | N | 5 | -2400 | |
| 282 | 20230919 | 177400 | 176600 | 181000 | 175600 | 55948 | 10003388800 | 00 | 0.00 | N | 2 | 1800 | |
| 283 | 20230918 | 175600 | 179600 | 180900 | 174100 | 77318 | 13654081200 | 00 | 0.00 | N | 5 | -6200 | |
| 284 | 20230915 | 181800 | 182000 | 186500 | 180100 | 152157 | 27837742600 | 00 | 0.00 | N | 2 | 1800 | |
| 285 | 20230914 | 180000 | 164500 | 181500 | 164300 | 252655 | 44541574000 | 00 | 0.00 | N | 2 | 16900 | |
| 286 | 20230913 | 163100 | 164000 | 165900 | 162000 | 59609 | 9713460900 | 00 | 0.00 | N | 5 | -1900 | |
| 287 | 20230912 | 165000 | 166000 | 166700 | 163800 | 42005 | 6920487700 | 00 | 0.00 | N | 5 | -500 | |
| 288 | 20230911 | 165500 | 168400 | 168400 | 163400 | 52703 | 8709204900 | 00 | 0.00 | N | 5 | -2900 | |
| 289 | 20230908 | 168400 | 169000 | 169000 | 166400 | 46324 | 7765320400 | 00 | 0.00 | N | 5 | -1000 | |
| 290 | 20230907 | 169400 | 167400 | 170000 | 166300 | 58028 | 9758376700 | 00 | 0.00 | N | 2 | 800 | |
| 291 | 20230906 | 168600 | 169200 | 170500 | 167500 | 68197 | 11533277200 | 00 | 0.00 | N | 5 | -2300 | |
| 292 | 20230905 | 170900 | 171000 | 172000 | 168200 | 52063 | 8878665300 | 00 | 0.00 | N | 2 | 300 | |
| 293 | 20230904 | 170600 | 168700 | 173700 | 168600 | 130162 | 22303161300 | 00 | 0.00 | N | 2 | 4200 | |
| 294 | 20230901 | 166400 | 161700 | 166800 | 161600 | 143873 | 23700730400 | 00 | 0.00 | N | 2 | 4900 | |
| 295 | 20230831 | 161500 | 168300 | 168500 | 160900 | 154891 | 25184289700 | 00 | 0.00 | N | 5 | -6600 | |
| 296 | 20230830 | 168100 | 170800 | 172100 | 167500 | 53032 | 8960892300 | 00 | 0.00 | N | 5 | -500 | |
| 297 | 20230829 | 168600 | 168800 | 170000 | 167700 | 28770 | 4855144900 | 00 | 0.00 | N | 3 | 0 | |
| 298 | 20230828 | 168600 | 169400 | 170000 | 167100 | 33641 | 5670374600 | 00 | 0.00 | N | 2 | 1100 | |
| 299 | 20230825 | 167500 | 166600 | 168800 | 165400 | 46692 | 7809803400 | 00 | 0.00 | N | 5 | -800 | |
| 300 | 20230824 | 168300 | 171000 | 174200 | 164800 | 177899 | 29756142900 | 00 | 0.00 | N | 5 | -1200 | |
| 301 | 20230823 | 169500 | 172200 | 173700 | 168700 | 77288 | 13157357600 | 00 | 0.00 | N | 5 | -3900 | |
| 302 | 20230822 | 173400 | 177100 | 180400 | 171600 | 64978 | 11359069400 | 00 | 0.00 | N | 5 | -1600 | |
| 303 | 20230821 | 175000 | 178200 | 178900 | 173300 | 54499 | 9536637964 | 00 | 0.00 | N | 5 | -1900 | |
| 304 | 20230818 | 176900 | 176000 | 181900 | 174200 | 47952 | 8535024900 | 00 | 0.00 | N | 5 | -2000 | |
| 305 | 20230817 | 178900 | 178400 | 179200 | 174700 | 51269 | 9086201700 | 00 | 0.00 | N | 2 | 900 | |
| 306 | 20230816 | 178000 | 183500 | 183500 | 177000 | 73823 | 13237960800 | 00 | 0.00 | N | 5 | -6500 | |
| 307 | 20230814 | 184500 | 182900 | 186700 | 178300 | 87753 | 16085713000 | 00 | 0.00 | N | 2 | 1500 | |
| 308 | 20230811 | 183000 | 183200 | 186600 | 182000 | 69050 | 12661258000 | 00 | 0.00 | N | 5 | -200 | |
| 309 | 20230810 | 183200 | 187000 | 188800 | 181100 | 126541 | 23136719800 | 00 | 0.00 | N | 5 | -5600 | |
| 310 | 20230809 | 188800 | 187700 | 189600 | 185800 | 37114 | 6968457900 | 00 | 0.00 | N | 2 | 1000 | |
| 311 | 20230808 | 187800 | 190000 | 192800 | 186400 | 37609 | 7107439000 | 00 | 0.00 | N | 5 | -500 | |
| 312 | 20230807 | 188300 | 190400 | 191400 | 188300 | 60812 | 11494502200 | 00 | 0.00 | N | 5 | -3700 | |
| 313 | 20230804 | 192000 | 196200 | 196700 | 190400 | 77983 | 15010275000 | 00 | 0.00 | N | 5 | -4800 | |
| 314 | 20230803 | 196800 | 199500 | 200500 | 195100 | 57236 | 11275843200 | 00 | 0.00 | N | 5 | -3100 | |
| 315 | 20230802 | 199900 | 201000 | 205000 | 199200 | 54763 | 11026770400 | 00 | 0.00 | N | 5 | -3600 | |
| 316 | 20230801 | 203500 | 196100 | 204000 | 194900 | 102376 | 20562301648 | 00 | 0.00 | N | 2 | 7500 | |
| 317 | 20230731 | 196000 | 195000 | 199000 | 194600 | 79144 | 15587458100 | 00 | 0.00 | N | 2 | 2700 | |
| 318 | 20230728 | 193300 | 195000 | 196400 | 191400 | 107303 | 20707047300 | 00 | 0.00 | N | 5 | -3200 | |
| 319 | 20230727 | 196500 | 198500 | 199000 | 191900 | 148706 | 28991271100 | 00 | 0.00 | N | 5 | -700 | |
| 320 | 20230726 | 197200 | 202500 | 205500 | 197200 | 105132 | 20982778500 | 00 | 0.00 | N | 5 | -7300 | |
| 321 | 20230725 | 204500 | 208500 | 208500 | 200500 | 82100 | 16650052500 | 00 | 0.00 | N | 5 | -3500 | |
| 322 | 20230724 | 208000 | 205500 | 208000 | 202500 | 54674 | 11276099000 | 00 | 0.00 | N | 2 | 2500 | |
| 323 | 20230721 | 205500 | 209500 | 210000 | 204000 | 95879 | 19753250500 | 00 | 0.00 | N | 5 | -7000 | |
| 324 | 20230720 | 212500 | 210500 | 214500 | 209000 | 45896 | 9734512000 | 00 | 0.00 | N | 3 | 0 | |
| 325 | 20230719 | 212500 | 218500 | 218500 | 209000 | 57983 | 12276868000 | 00 | 0.00 | N | 5 | -3500 | |
| 326 | 20230718 | 216000 | 218500 | 219000 | 213000 | 56514 | 12194596500 | 00 | 0.00 | N | 3 | 0 | |
| 327 | 20230717 | 216000 | 214000 | 218000 | 211500 | 64708 | 13946210000 | 00 | 0.00 | N | 2 | 1500 | |
| 328 | 20230714 | 214500 | 220000 | 221500 | 213500 | 81173 | 17496887000 | 00 | 0.00 | N | 5 | -3000 | |
| 329 | 20230713 | 217500 | 222500 | 222500 | 214500 | 71959 | 15642686500 | 00 | 0.00 | N | 5 | -2000 | |
| 330 | 20230712 | 219500 | 213000 | 220500 | 213000 | 67110 | 14655237000 | 00 | 0.00 | N | 2 | 8000 | |
| 331 | 20230711 | 211500 | 210000 | 213500 | 208500 | 45890 | 9659678500 | 00 | 0.00 | N | 2 | 2000 | |
| 332 | 20230710 | 209500 | 206500 | 212000 | 205000 | 52855 | 11035132500 | 00 | 0.00 | N | 2 | 3000 | |
| 333 | 20230707 | 206500 | 216000 | 216000 | 200000 | 220592 | 45237906000 | 00 | 0.00 | N | 5 | -10500 | |
| 334 | 20230706 | 217000 | 234000 | 234000 | 212000 | 204478 | 44771202500 | 00 | 0.00 | N | 5 | -19000 | |
| 335 | 20230705 | 236000 | 239000 | 241000 | 235000 | 38698 | 9193599000 | 00 | 0.00 | N | 5 | -4000 | |
| 336 | 20230704 | 240000 | 241000 | 245000 | 238500 | 47733 | 11489451000 | 00 | 0.00 | N | 5 | -1000 | |
| 337 | 20230703 | 241000 | 240000 | 243000 | 236500 | 66421 | 15961205000 | 00 | 0.00 | N | 2 | 1000 | |
| 338 | 20230630 | 240000 | 233000 | 243000 | 229000 | 90705 | 21636761000 | 00 | 0.00 | N | 2 | 8000 | |
| 339 | 20230629 | 232000 | 232000 | 239000 | 230500 | 56538 | 13244145000 | 00 | 0.00 | N | 2 | 1500 | |
| 340 | 20230628 | 230500 | 233500 | 234000 | 226500 | 44552 | 10239146500 | 00 | 0.00 | N | 5 | -1500 | |
| 341 | 20230627 | 232000 | 229000 | 232500 | 227000 | 32719 | 7550399000 | 00 | 0.00 | N | 2 | 3000 | |
| 342 | 20230626 | 229000 | 227000 | 231500 | 225000 | 33240 | 7629062500 | 00 | 0.00 | N | 2 | 500 | |
| 343 | 20230623 | 228500 | 227500 | 230000 | 225000 | 34371 | 7823129000 | 00 | 0.00 | N | 2 | 1000 | |
| 344 | 20230622 | 227500 | 226000 | 234000 | 225000 | 47419 | 10832005500 | 00 | 0.00 | N | 3 | 0 | |
| 345 | 20230621 | 227500 | 233500 | 233500 | 224500 | 72685 | 16540545500 | 00 | 0.00 | N | 5 | -6000 | |
| 346 | 20230620 | 233500 | 227500 | 234500 | 224000 | 55719 | 12884653500 | 00 | 0.00 | N | 2 | 6000 | |
| 347 | 20230619 | 227500 | 228500 | 228500 | 223000 | 50631 | 11410659500 | 00 | 0.00 | N | 5 | -1000 | |
| 348 | 20230616 | 228500 | 231500 | 232000 | 226500 | 60997 | 13918456000 | 00 | 0.00 | N | 5 | -2500 | |
| 349 | 20230615 | 231000 | 232000 | 233500 | 225500 | 85754 | 19620330000 | 00 | 0.00 | N | 5 | -1000 | |
| 350 | 20230614 | 232000 | 236500 | 237000 | 230500 | 47471 | 11082577500 | 00 | 0.00 | N | 5 | -3500 | |
| 351 | 20230613 | 235500 | 236000 | 242500 | 234000 | 66763 | 15850732500 | 00 | 0.00 | N | 2 | 3000 | |
| 352 | 20230612 | 232500 | 233000 | 235500 | 230500 | 45218 | 10511628000 | 00 | 0.00 | N | 2 | 1000 | |
| 353 | 20230609 | 231500 | 236500 | 238000 | 229500 | 88145 | 20511165000 | 00 | 0.00 | N | 5 | -3000 | |
| 354 | 20230608 | 234500 | 232500 | 236500 | 230500 | 41896 | 9770441500 | 00 | 0.00 | N | 2 | 2000 | |
| 355 | 20230607 | 232500 | 236500 | 237000 | 231000 | 36000 | 8390097000 | 00 | 0.00 | N | 5 | -2000 | |
| 356 | 20230605 | 234500 | 238000 | 238500 | 231000 | 49121 | 11460118500 | 00 | 0.00 | N | 5 | -3000 | |
| 357 | 20230602 | 237500 | 233500 | 239500 | 232000 | 50012 | 11864819500 | 00 | 0.00 | N | 2 | 7500 | |
| 358 | 20230601 | 230000 | 229500 | 233500 | 229000 | 47880 | 11058306300 | 00 | 0.00 | N | 5 | -1500 | |
| 359 | 20230531 | 231500 | 231500 | 234000 | 229500 | 61428 | 14240641500 | 00 | 0.00 | N | 5 | -4500 | |
| 360 | 20230530 | 236000 | 227000 | 239000 | 225000 | 110487 | 26057083500 | 00 | 0.00 | N | 2 | 12500 | |
| 361 | 20230526 | 223500 | 228000 | 232000 | 221500 | 101288 | 22898695500 | 00 | 0.00 | N | 5 | -3500 | |
| 362 | 20230525 | 227000 | 235000 | 237000 | 226000 | 63404 | 14530085500 | 00 | 0.00 | N | 5 | -4500 | |
| 363 | 20230524 | 231500 | 227500 | 233500 | 224000 | 61372 | 14103081000 | 00 | 0.00 | N | 2 | 4000 | |
| 364 | 20230523 | 227500 | 229000 | 231000 | 224500 | 47423 | 10809309000 | 00 | 0.00 | N | 3 | 0 | |
| 365 | 20230522 | 227500 | 227000 | 233500 | 226500 | 62499 | 14345835000 | 00 | 0.00 | N | 2 | 500 | |
| 366 | 20230519 | 227000 | 217500 | 230000 | 216000 | 187582 | 42616972720 | 00 | 0.00 | N | 2 | 11500 | |
| 367 | 20230518 | 215500 | 209000 | 217000 | 207500 | 78254 | 16751565500 | 00 | 0.00 | N | 2 | 7500 | |
| 368 | 20230517 | 208000 | 212000 | 215500 | 206500 | 63388 | 13277864500 | 00 | 0.00 | N | 5 | -6500 | |
| 369 | 20230516 | 214500 | 207000 | 217500 | 207000 | 51225 | 10962118000 | 00 | 0.00 | N | 2 | 8000 | |
| 370 | 20230515 | 206500 | 206500 | 207000 | 201500 | 48466 | 9875756000 | 00 | 0.00 | N | 5 | -3000 | |
| 371 | 20230512 | 209500 | 208000 | 210500 | 205500 | 37180 | 7753832000 | 00 | 0.00 | N | 2 | 500 | |
| 372 | 20230511 | 209000 | 214500 | 215500 | 209000 | 44125 | 9274669000 | 00 | 0.00 | N | 5 | -5000 | |
| 373 | 20230510 | 214000 | 216500 | 218000 | 213000 | 25539 | 5476601536 | 00 | 0.00 | N | 5 | -3500 | |
| 374 | 20230509 | 217500 | 222500 | 222500 | 214000 | 53119 | 11464963000 | 00 | 0.00 | N | 5 | -5500 | |
| 375 | 20230508 | 223000 | 224000 | 224500 | 220000 | 34087 | 7606881000 | 00 | 0.00 | N | 2 | 1500 | |
| 376 | 20230504 | 221500 | 220500 | 223500 | 218000 | 26535 | 5878456500 | 00 | 0.00 | N | 5 | -500 | |
| 377 | 20230503 | 222000 | 216000 | 225000 | 211000 | 50531 | 11141589000 | 00 | 0.00 | N | 2 | 3500 | |
| 378 | 20230502 | 218500 | 219500 | 220500 | 211000 | 63665 | 13819349000 | 00 | 0.00 | N | 5 | -3500 | |
| 379 | 20230428 | 222000 | 214500 | 225000 | 214000 | 96171 | 21249721500 | 00 | 0.00 | N | 2 | 10000 | |
| 380 | 20230427 | 212000 | 210500 | 218000 | 208000 | 71023 | 15158181000 | 00 | 0.00 | N | 2 | 1000 | |
| 381 | 20230426 | 211000 | 209000 | 215000 | 208000 | 36154 | 7660481000 | 00 | 0.00 | N | 3 | 0 | |
| 382 | 20230425 | 211000 | 221000 | 222000 | 209000 | 66759 | 14212773000 | 00 | 0.00 | N | 5 | -9500 | |
| 383 | 20230424 | 220500 | 223500 | 225500 | 218000 | 31223 | 6873979000 | 00 | 0.00 | N | 5 | -3500 | |
| 384 | 20230421 | 224000 | 222500 | 228000 | 221500 | 50933 | 11423265500 | 00 | 0.00 | N | 2 | 1000 | |
| 385 | 20230420 | 223000 | 228000 | 228500 | 221000 | 58398 | 13112384500 | 00 | 0.00 | N | 5 | -6500 | |
| 386 | 20230419 | 229500 | 233000 | 235000 | 226500 | 88295 | 20380718000 | 00 | 0.00 | N | 5 | -4000 | |
| 387 | 20230418 | 233500 | 236500 | 237500 | 229000 | 52420 | 12182310000 | 00 | 0.00 | N | 5 | -3000 | |
| 388 | 20230417 | 236500 | 238000 | 240500 | 232000 | 38530 | 9069704500 | 00 | 0.00 | N | 3 | 0 | |
| 389 | 20230414 | 236500 | 241500 | 242000 | 234000 | 51465 | 12183833500 | 00 | 0.00 | N | 5 | -1500 | |
| 390 | 20230413 | 238000 | 238500 | 243000 | 233500 | 76928 | 18193355692 | 00 | 0.00 | N | 5 | -5000 | |
| 391 | 20230412 | 243000 | 255000 | 256000 | 240500 | 77253 | 18936623500 | 00 | 0.00 | N | 5 | -7000 | |
| 392 | 20230411 | 250000 | 248500 | 256000 | 244000 | 114747 | 28574287000 | 00 | 0.00 | N | 2 | 4500 | |
| 393 | 20230410 | 245500 | 251000 | 251500 | 242500 | 105286 | 26052895000 | 00 | 0.00 | N | 5 | -1500 | |
| 394 | 20230407 | 247000 | 222500 | 253000 | 220500 | 239742 | 57893581000 | 00 | 0.00 | N | 2 | 29500 | |
| 395 | 20230406 | 217500 | 221000 | 223000 | 216000 | 52405 | 11463576500 | 00 | 0.00 | N | 5 | -7000 | |
| 396 | 20230405 | 224500 | 222000 | 228000 | 220500 | 48318 | 10829438500 | 00 | 0.00 | N | 2 | 1500 | |
| 397 | 20230404 | 223000 | 232000 | 234500 | 219500 | 98757 | 22309471500 | 00 | 0.00 | N | 5 | -8500 | |
| 398 | 20230403 | 231500 | 239500 | 239500 | 226000 | 96137 | 22277360000 | 00 | 0.00 | N | 5 | -8000 | |
| 399 | 20230331 | 239500 | 235000 | 239500 | 230000 | 98613 | 23223181000 | 00 | 0.00 | N | 2 | 4500 | |
| 400 | 20230330 | 235000 | 215000 | 237500 | 214000 | 230033 | 52290983000 | 00 | 0.00 | N | 2 | 24000 | |
| 401 | 20230329 | 211000 | 200000 | 212000 | 200000 | 86450 | 17955658500 | 00 | 0.00 | N | 2 | 11300 | |
| 402 | 20230328 | 199700 | 195500 | 200000 | 193100 | 41680 | 8244078000 | 00 | 0.00 | N | 2 | 4200 | |
| 403 | 20230327 | 195500 | 197400 | 199100 | 194500 | 22125 | 4339018400 | 00 | 0.00 | N | 5 | -200 | |
| 404 | 20230324 | 195700 | 193300 | 198000 | 193300 | 59827 | 11688256100 | 00 | 0.00 | N | 2 | 2800 | |
| 405 | 20230323 | 192900 | 195300 | 196300 | 192600 | 49730 | 9639665200 | 00 | 0.00 | N | 5 | -3800 | |
| 406 | 20230322 | 196700 | 200500 | 200500 | 195400 | 37470 | 7378067500 | 00 | 0.00 | N | 5 | -2400 | |
| 407 | 20230321 | 199100 | 201000 | 203000 | 198900 | 17262 | 3454446200 | 00 | 0.00 | N | 5 | -900 | |
| 408 | 20230320 | 200000 | 199600 | 205000 | 199000 | 29272 | 5919115100 | 00 | 0.00 | N | 2 | 200 | |
| 409 | 20230317 | 199800 | 203500 | 203500 | 196700 | 44820 | 8927716500 | 00 | 0.00 | N | 2 | 300 | |
| 410 | 20230316 | 199500 | 192800 | 202000 | 192400 | 33217 | 6586920200 | 00 | 0.00 | N | 2 | 4500 | |
| 411 | 20230315 | 195000 | 198300 | 199000 | 190900 | 28371 | 5558638400 | 00 | 0.00 | N | 5 | -1000 | |
| 412 | 20230314 | 196000 | 197500 | 197600 | 193500 | 33966 | 6655520500 | 00 | 0.00 | N | 5 | -2600 | |
| 413 | 20230313 | 198600 | 198700 | 199700 | 193100 | 37606 | 7370403500 | 00 | 0.00 | N | 5 | -100 | |
| 414 | 20230310 | 198700 | 199100 | 202000 | 196500 | 33748 | 6697006900 | 00 | 0.00 | N | 5 | -2800 | |
| 415 | 20230309 | 201500 | 204500 | 204500 | 199200 | 54974 | 11050209800 | 00 | 0.00 | N | 5 | -1500 | |
| 416 | 20230308 | 203000 | 209500 | 210000 | 201500 | 48325 | 9891469000 | 00 | 0.00 | N | 5 | -8000 | |
| 417 | 20230307 | 211000 | 212000 | 217000 | 210000 | 64083 | 13640581000 | 00 | 0.00 | N | 3 | 0 | |
| 418 | 20230306 | 211000 | 213500 | 213500 | 207500 | 57725 | 12126291000 | 00 | 0.00 | N | 5 | -2000 | |
| 419 | 20230303 | 213000 | 203000 | 213500 | 202500 | 55639 | 11687033000 | 00 | 0.00 | N | 2 | 10500 | |
| 420 | 20230302 | 202500 | 204500 | 208500 | 202500 | 41226 | 8451182000 | 00 | 0.00 | N | 5 | -2000 | |
| 421 | 20230228 | 204500 | 200000 | 204500 | 199500 | 37894 | 7705018200 | 00 | 0.00 | N | 2 | 5100 | |
| 422 | 20230227 | 199400 | 198000 | 199800 | 196100 | 52187 | 10342827600 | 00 | 0.00 | N | 5 | -400 | |
| 423 | 20230224 | 199800 | 205500 | 208000 | 198200 | 69118 | 13899370200 | 00 | 0.00 | N | 5 | -6200 | |
| 424 | 20230223 | 206000 | 207500 | 209000 | 203000 | 51298 | 10551307500 | 00 | 0.00 | N | 5 | -1500 | |
| 425 | 20230222 | 207500 | 210000 | 211500 | 206000 | 36939 | 7703238000 | 00 | 0.00 | N | 5 | -3000 | |
| 426 | 20230221 | 210500 | 215000 | 215500 | 206500 | 93794 | 19681581000 | 00 | 0.00 | N | 5 | -6000 | |
| 427 | 20230220 | 216500 | 215500 | 219000 | 210000 | 43768 | 9407474500 | 00 | 0.00 | N | 2 | 1500 | |
| 428 | 20230217 | 215000 | 221500 | 231500 | 212500 | 59312 | 12932977000 | 00 | 0.00 | N | 5 | -7000 | |
| 429 | 20230216 | 222000 | 212500 | 224000 | 212500 | 58452 | 12894454500 | 00 | 0.00 | N | 2 | 11500 | |
| 430 | 20230215 | 210500 | 212000 | 216500 | 208500 | 40548 | 8596884500 | 00 | 0.00 | N | 5 | -500 | |
| 431 | 20230214 | 211000 | 213000 | 217000 | 211000 | 25226 | 5376203500 | 00 | 0.00 | N | 5 | -500 | |
| 432 | 20230213 | 211500 | 215500 | 216500 | 210000 | 106488 | 22553710500 | 00 | 0.00 | N | 5 | -5500 | |
| 433 | 20230210 | 217000 | 217000 | 220000 | 214500 | 65264 | 14146123000 | 00 | 0.00 | N | 2 | 500 | |
| 434 | 20230209 | 216500 | 214000 | 218000 | 211500 | 68320 | 14749760500 | 00 | 0.00 | N | 2 | 2500 | |
| 435 | 20230208 | 214000 | 211500 | 215000 | 211500 | 36384 | 7795567000 | 00 | 0.00 | N | 2 | 4000 | |
| 436 | 20230207 | 210000 | 206000 | 211000 | 206000 | 27463 | 5744122000 | 00 | 0.00 | N | 2 | 3000 | |
| 437 | 20230206 | 207000 | 208000 | 210500 | 206000 | 37850 | 7867886500 | 00 | 0.00 | N | 5 | -2000 | |
| 438 | 20230203 | 209000 | 209000 | 210500 | 207000 | 31562 | 6597649000 | 00 | 0.00 | N | 5 | -1000 | |
| 439 | 20230202 | 210000 | 214500 | 218000 | 209000 | 69266 | 14743307500 | 00 | 0.00 | N | 2 | 1000 | |
| 440 | 20230201 | 209000 | 209000 | 211500 | 207500 | 41565 | 8677988500 | 00 | 0.00 | N | 5 | -2000 | |
| 441 | 20230131 | 211000 | 208500 | 211500 | 205500 | 41536 | 8712854500 | 00 | 0.00 | N | 2 | 3000 | |
| 442 | 20230130 | 208000 | 204500 | 208500 | 203500 | 33228 | 6869596500 | 00 | 0.00 | N | 2 | 2000 | |
| 443 | 20230127 | 206000 | 201000 | 206000 | 200000 | 42665 | 8688383500 | 00 | 0.00 | N | 2 | 3500 | |
| 444 | 20230126 | 202500 | 205500 | 207000 | 201000 | 41726 | 8488631500 | 00 | 0.00 | N | 5 | -3000 | |
| 445 | 20230125 | 205500 | 203500 | 209000 | 201000 | 29149 | 6008648000 | 00 | 0.00 | N | 2 | 4500 | |
| 446 | 20230120 | 201000 | 201000 | 202500 | 198000 | 25199 | 5034084000 | 00 | 0.00 | N | 3 | 0 | |
| 447 | 20230119 | 201000 | 198500 | 202000 | 196000 | 17609 | 3526784500 | 00 | 0.00 | N | 2 | 2000 | |
| 448 | 20230118 | 199000 | 202500 | 202500 | 197500 | 22165 | 4414102500 | 00 | 0.00 | N | 5 | -2000 | |
| 449 | 20230117 | 201000 | 200000 | 204000 | 196500 | 35458 | 7161051000 | 00 | 0.00 | N | 2 | 3000 | |
| 450 | 20230116 | 198000 | 196000 | 200000 | 194500 | 24964 | 4943699500 | 00 | 0.00 | N | 2 | 1500 | |
| 451 | 20230113 | 196500 | 201000 | 202000 | 194500 | 39623 | 7819096858 | 00 | 0.00 | N | 5 | -1500 | |
| 452 | 20230112 | 198000 | 197000 | 202500 | 192000 | 44857 | 8923791500 | 00 | 0.00 | N | 2 | 2000 | |
| 453 | 20230111 | 196000 | 189000 | 198500 | 189000 | 89302 | 17320569000 | 00 | 0.00 | N | 2 | 7500 | |
| 454 | 20230110 | 188500 | 189000 | 192000 | 186500 | 34956 | 6607451000 | 00 | 0.00 | N | 2 | 500 | |
| 455 | 20230109 | 188000 | 189000 | 192000 | 186000 | 38634 | 7303053500 | 00 | 0.00 | N | 2 | 3000 | |
| 456 | 20230106 | 185000 | 178500 | 186000 | 178500 | 47700 | 8799188000 | 00 | 0.00 | N | 2 | 3000 | |
| 457 | 20230105 | 182000 | 185000 | 187500 | 181500 | 32258 | 5914243000 | 00 | 0.00 | N | 5 | -3000 | |
| 458 | 20230104 | 185000 | 179500 | 185000 | 176000 | 52121 | 9509121500 | 00 | 0.00 | N | 2 | 4000 | |
| 459 | 20230103 | 181000 | 186500 | 187500 | 178000 | 51286 | 9301647000 | 00 | 0.00 | N | 5 | -5000 | |
| 460 | 20230102 | 186000 | 187000 | 194000 | 182500 | 37769 | 7040112000 | 00 | 0.00 | N | 2 | 500 | |
| 461 | 20221229 | 185500 | 191500 | 193000 | 185500 | 19248 | 3613025500 | 00 | 0.00 | N | 5 | -9000 | |
| 462 | 20221228 | 194500 | 189500 | 197500 | 188500 | 33524 | 6520624000 | 02 | 0.00 | N | 2 | 500 | |
| 463 | 20221227 | 194000 | 196000 | 196000 | 188500 | 35540 | 6820736000 | 00 | 0.00 | N | 2 | 2500 | |
| 464 | 20221226 | 191500 | 190000 | 193000 | 186000 | 25836 | 4920521500 | 00 | 0.00 | N | 2 | 3000 | |
| 465 | 20221223 | 188500 | 192000 | 194500 | 187500 | 34615 | 6603590500 | 00 | 0.00 | N | 5 | -8000 | |
| 466 | 20221222 | 196500 | 188500 | 197000 | 184000 | 32383 | 6252386000 | 00 | 0.00 | N | 2 | 9000 | |
| 467 | 20221221 | 187500 | 191000 | 191000 | 184000 | 20569 | 3853292000 | 00 | 0.00 | N | 5 | -1500 | |
| 468 | 20221220 | 189000 | 195000 | 195000 | 188500 | 23227 | 4427311000 | 00 | 0.00 | N | 5 | -5000 | |
| 469 | 20221219 | 194000 | 197000 | 198500 | 194000 | 17496 | 3428202000 | 00 | 0.00 | N | 5 | -3500 | |
| 470 | 20221216 | 197500 | 198000 | 200500 | 197000 | 26929 | 5332426000 | 00 | 0.00 | N | 5 | -3500 | |
| 471 | 20221215 | 201000 | 208500 | 209000 | 200500 | 34673 | 7022280500 | 00 | 0.00 | N | 5 | -7500 | |
| 472 | 20221214 | 208500 | 209500 | 209500 | 203500 | 34824 | 7212830000 | 00 | 0.00 | N | 5 | -2000 | |
| 473 | 20221213 | 210500 | 203000 | 210500 | 199000 | 73347 | 14871750500 | 00 | 0.00 | N | 2 | 9500 | |
| 474 | 20221212 | 201000 | 204000 | 204500 | 199500 | 17622 | 3538033500 | 00 | 0.00 | N | 5 | -1000 | |
| 475 | 20221209 | 202000 | 200500 | 204000 | 199000 | 29771 | 6011658000 | 00 | 0.00 | N | 2 | 1500 | |
| 476 | 20221208 | 200500 | 203500 | 205000 | 199500 | 36040 | 7240059000 | 00 | 0.00 | N | 5 | -2500 | |
| 477 | 20221207 | 203000 | 201000 | 204500 | 200500 | 29670 | 6006428032 | 00 | 0.00 | N | 5 | -1500 | |
| 478 | 20221206 | 204500 | 205500 | 207500 | 203000 | 25617 | 5254538000 | 00 | 0.00 | N | 5 | -2500 | |
| 479 | 20221205 | 207000 | 206000 | 208000 | 203500 | 22966 | 4733994500 | 00 | 0.00 | N | 2 | 1000 | |
| 480 | 20221202 | 206000 | 211500 | 212000 | 206000 | 25331 | 5244082500 | 00 | 0.00 | N | 5 | -5000 | |
| 481 | 20221201 | 211000 | 213000 | 214000 | 208000 | 77890 | 16413179568 | 00 | 0.00 | N | 2 | 1000 | |
| 482 | 20221130 | 210000 | 207000 | 214000 | 206500 | 57998 | 12177678500 | 00 | 0.00 | N | 2 | 500 | |
| 483 | 20221129 | 209500 | 205000 | 211500 | 204000 | 35221 | 7337054500 | 00 | 0.00 | N | 2 | 4500 | |
| 484 | 20221128 | 205000 | 206000 | 208000 | 201000 | 29151 | 5913602500 | 00 | 0.00 | N | 5 | -3500 | |
| 485 | 20221125 | 208500 | 210500 | 211000 | 207500 | 34534 | 7209203000 | 00 | 0.00 | N | 3 | 0 | |
| 486 | 20221124 | 208500 | 205000 | 210000 | 204000 | 25236 | 5236123500 | 00 | 0.00 | N | 2 | 5000 | |
| 487 | 20221123 | 203500 | 202500 | 204000 | 197000 | 25464 | 5133206500 | 00 | 0.00 | N | 2 | 4500 | |
| 488 | 20221122 | 199000 | 202000 | 202500 | 197000 | 28774 | 5705964500 | 00 | 0.00 | N | 5 | -2500 | |
| 489 | 20221121 | 201500 | 210000 | 210500 | 199500 | 61676 | 12471393000 | 00 | 0.00 | N | 5 | -8500 | |
| 490 | 20221118 | 210000 | 205000 | 212500 | 204000 | 53996 | 11263211500 | 00 | 0.00 | N | 2 | 6000 | |
| 491 | 20221117 | 204000 | 208000 | 211000 | 204000 | 35343 | 7297469500 | 00 | 0.00 | N | 5 | -5000 | |
| 492 | 20221116 | 209000 | 211000 | 216000 | 209000 | 63591 | 13497664500 | 00 | 0.00 | N | 5 | -1000 | |
| 493 | 20221115 | 210000 | 204000 | 211500 | 203000 | 62379 | 13016533500 | 00 | 0.00 | N | 2 | 8000 | |
| 494 | 20221114 | 202000 | 212000 | 214500 | 200500 | 118711 | 24376184500 | 00 | 0.00 | N | 5 | -13500 | |
| 495 | 20221111 | 215500 | 205000 | 218000 | 204000 | 142914 | 30283470000 | 00 | 0.00 | N | 2 | 18500 | |
| 496 | 20221110 | 197000 | 195000 | 203500 | 193500 | 53013 | 10544156000 | 00 | 0.00 | N | 3 | 0 | |
| 497 | 20221109 | 197000 | 189000 | 201500 | 186000 | 74305 | 14559479500 | 00 | 0.00 | N | 2 | 10000 | |
| 498 | 20221108 | 187000 | 191500 | 193000 | 185500 | 42472 | 7966061000 | 00 | 0.00 | N | 5 | -3500 | |
| 499 | 20221107 | 190500 | 183500 | 190500 | 182000 | 47202 | 8830529500 | 00 | 0.00 | N | 2 | 8500 | |
| 500 | 20221104 | 182000 | 181000 | 184000 | 178500 | 27174 | 4905686500 | 00 | 0.00 | N | 2 | 500 | |
| 501 | 20221103 | 181500 | 177500 | 184000 | 177000 | 25904 | 4690632500 | 00 | 0.00 | N | 5 | -500 | |
| 502 | 20221102 | 182000 | 184500 | 187500 | 182000 | 31195 | 5761396500 | 00 | 0.00 | N | 5 | -3500 | |
| 503 | 20221101 | 185500 | 185500 | 187000 | 184000 | 33497 | 6218047500 | 00 | 0.00 | N | 3 | 0 | |
| 504 | 20221031 | 185500 | 186500 | 187500 | 182000 | 26065 | 4820370000 | 00 | 0.00 | N | 2 | 1500 | |
| 505 | 20221028 | 184000 | 188000 | 188500 | 183500 | 40784 | 7555268000 | 00 | 0.00 | N | 5 | -4000 | |
| 506 | 20221027 | 188000 | 183500 | 190000 | 182000 | 59363 | 11093191500 | 00 | 0.00 | N | 2 | 8000 | |
| 507 | 20221026 | 180000 | 182000 | 183000 | 178000 | 51331 | 9238401000 | 00 | 0.00 | N | 5 | -1500 | |
| 508 | 20221025 | 181500 | 173500 | 184000 | 173000 | 66744 | 12098848500 | 00 | 0.00 | N | 2 | 9500 | |
| 509 | 20221024 | 172000 | 176500 | 179500 | 170500 | 46072 | 8009887500 | 00 | 0.00 | N | 5 | -2000 | |
| 510 | 20221021 | 174000 | 171000 | 177000 | 171000 | 25860 | 4496236000 | 00 | 0.00 | N | 2 | 500 | |
| 511 | 20221020 | 173500 | 179000 | 180000 | 173000 | 34177 | 5989366812 | 00 | 0.00 | N | 5 | -7000 | |
| 512 | 20221019 | 180500 | 181500 | 186000 | 176500 | 37899 | 6932002000 | 00 | 0.00 | N | 2 | 2000 | |
| 513 | 20221018 | 178500 | 176000 | 179000 | 173500 | 31350 | 5545372000 | 00 | 0.00 | N | 2 | 7000 | |
| 514 | 20221017 | 171500 | 168000 | 173000 | 166000 | 24786 | 4207440500 | 00 | 0.00 | N | 2 | 500 | |
| 515 | 20221014 | 171000 | 169500 | 172000 | 167000 | 36977 | 6277693000 | 00 | 0.00 | N | 2 | 6000 | |
| 516 | 20221013 | 165000 | 174000 | 174500 | 165000 | 46486 | 7799098000 | 00 | 0.00 | N | 5 | -9000 | |
| 517 | 20221012 | 174000 | 171000 | 174000 | 168000 | 37340 | 6403499500 | 00 | 0.00 | N | 2 | 1000 | |
| 518 | 20221011 | 173000 | 176000 | 180000 | 170500 | 68072 | 11849347000 | 00 | 0.00 | N | 5 | -11500 | |
| 519 | 20221007 | 184500 | 180500 | 188500 | 179500 | 50116 | 9150270000 | 00 | 0.00 | N | 2 | 500 | |
| 520 | 20221006 | 184000 | 181000 | 185500 | 180500 | 26737 | 4900398500 | 00 | 0.00 | N | 2 | 3000 | |
| 521 | 20221005 | 181000 | 180000 | 183000 | 178500 | 63932 | 11540255500 | 00 | 0.00 | N | 2 | 5000 | |
| 522 | 20221004 | 176000 | 172500 | 177000 | 171500 | 51330 | 8990739000 | 00 | 0.00 | N | 2 | 6000 | |
| 523 | 20220930 | 170000 | 171000 | 171500 | 167000 | 58243 | 9860371500 | 00 | 0.00 | N | 5 | -2500 | |
| 524 | 20220929 | 172500 | 174000 | 177000 | 170500 | 49487 | 8600953000 | 00 | 0.00 | N | 2 | 500 | |
| 525 | 20220928 | 172000 | 173500 | 176500 | 169500 | 73419 | 12617320000 | 00 | 0.00 | N | 5 | -4500 | |
| 526 | 20220927 | 176500 | 180000 | 181000 | 172000 | 67685 | 11857871000 | 00 | 0.00 | N | 5 | -1500 | |
| 527 | 20220926 | 178000 | 184500 | 184500 | 177000 | 58402 | 10515434000 | 00 | 0.00 | N | 5 | -8500 | |
| 528 | 20220923 | 186500 | 196000 | 196500 | 183500 | 52498 | 9860305500 | 00 | 0.00 | N | 5 | -9000 | |
| 529 | 20220922 | 195500 | 185500 | 195500 | 184000 | 87926 | 16891073000 | 00 | 0.00 | N | 2 | 6500 | |
| 530 | 20220921 | 189000 | 183000 | 189000 | 180000 | 143659 | 26587711000 | 00 | 0.00 | N | 2 | 2000 | |
| 531 | 20220920 | 187000 | 203000 | 203500 | 183000 | 185843 | 35096435000 | 00 | 0.00 | N | 5 | -13000 | |
| 532 | 20220919 | 200000 | 214000 | 215500 | 199500 | 73759 | 15040497736 | 00 | 0.00 | N | 5 | -14000 | |
| 533 | 20220916 | 214000 | 213000 | 217000 | 212500 | 31784 | 6804856500 | 00 | 0.00 | N | 5 | -1000 | |
| 534 | 20220915 | 215000 | 211500 | 215500 | 209500 | 26472 | 5645326500 | 00 | 0.00 | N | 2 | 5000 | |
| 535 | 20220914 | 210000 | 209500 | 213000 | 209000 | 29111 | 6128807000 | 00 | 0.00 | N | 5 | -7500 | |
| 536 | 20220913 | 217500 | 213500 | 218500 | 213500 | 47023 | 10181080000 | 00 | 0.00 | N | 2 | 7000 | |
| 537 | 20220908 | 210500 | 210500 | 213000 | 209500 | 24941 | 5266464500 | 00 | 0.00 | N | 2 | 2500 | |
| 538 | 20220907 | 208000 | 208000 | 211500 | 207000 | 31565 | 6587333000 | 00 | 0.00 | N | 5 | -3000 | |
| 539 | 20220906 | 211000 | 207500 | 211500 | 206000 | 29702 | 6200435000 | 00 | 0.00 | N | 2 | 3500 | |
| 540 | 20220905 | 207500 | 216000 | 216500 | 205000 | 57053 | 11954424500 | 00 | 0.00 | N | 5 | -7500 | |
| 541 | 20220902 | 215000 | 213000 | 218000 | 212000 | 44253 | 9507949500 | 00 | 0.00 | N | 2 | 4500 | |
| 542 | 20220901 | 210500 | 213500 | 216500 | 210500 | 41753 | 8861040500 | 00 | 0.00 | N | 5 | -8000 | |
| 543 | 20220831 | 218500 | 210500 | 220500 | 209500 | 44050 | 9547010147 | 00 | 0.00 | N | 2 | 6500 | |
| 544 | 20220830 | 212000 | 211500 | 213000 | 210000 | 47027 | 9951016500 | 00 | 0.00 | N | 2 | 2000 | |
| 545 | 20220829 | 210000 | 213500 | 217000 | 209500 | 87951 | 18630678000 | 00 | 0.00 | N | 5 | -14500 | |
| 546 | 20220826 | 224500 | 227000 | 229500 | 224000 | 30446 | 6883097000 | 00 | 0.00 | N | 5 | -2000 | |
| 547 | 20220825 | 226500 | 226000 | 228500 | 224000 | 26122 | 5903264500 | 00 | 0.00 | N | 2 | 500 | |
| 548 | 20220824 | 226000 | 224000 | 228500 | 222500 | 40322 | 9079853014 | 00 | 0.00 | N | 2 | 1500 | |
| 549 | 20220823 | 224500 | 223000 | 226500 | 221000 | 41605 | 9331535000 | 00 | 0.00 | N | 2 | 500 | |
| 550 | 20220822 | 224000 | 221500 | 226500 | 220500 | 31227 | 6979145000 | 00 | 0.00 | N | 5 | -2000 | |
| 551 | 20220819 | 226000 | 230500 | 231500 | 225500 | 33167 | 7571077500 | 00 | 0.00 | N | 5 | -4500 | |
| 552 | 20220818 | 230500 | 229500 | 232500 | 228000 | 38706 | 8909511000 | 00 | 0.00 | N | 3 | 0 | |
| 553 | 20220817 | 230500 | 234000 | 235500 | 229000 | 58494 | 13524000000 | 00 | 0.00 | N | 5 | -3500 | |
| 554 | 20220816 | 234000 | 222500 | 240000 | 222500 | 139997 | 32741822000 | 00 | 0.00 | N | 2 | 12000 | |
| 555 | 20220812 | 222000 | 214500 | 222500 | 213500 | 65178 | 14243904000 | 00 | 0.00 | N | 2 | 7000 | |
| 556 | 20220811 | 215000 | 214000 | 217000 | 211500 | 81327 | 17454763000 | 00 | 0.00 | N | 2 | 4500 | |
| 557 | 20220810 | 210500 | 209500 | 214500 | 209000 | 62569 | 13213221000 | 00 | 0.00 | N | 5 | -500 | |
| 558 | 20220809 | 211000 | 217000 | 218500 | 209000 | 83840 | 17738491500 | 00 | 0.00 | N | 5 | -6000 | |
| 559 | 20220808 | 217000 | 222000 | 224000 | 216000 | 76228 | 16651440000 | 00 | 0.00 | N | 5 | -7000 | |
| 560 | 20220805 | 224000 | 225000 | 226000 | 222000 | 25226 | 5652954500 | 00 | 0.00 | N | 3 | 0 | |
| 561 | 20220804 | 224000 | 226000 | 228500 | 223000 | 44897 | 10128097000 | 00 | 0.00 | N | 5 | -500 | |
| 562 | 20220803 | 224500 | 225500 | 226500 | 222000 | 28064 | 6311293500 | 00 | 0.00 | N | 5 | -1500 | |
| 563 | 20220802 | 226000 | 223000 | 227500 | 221000 | 42293 | 9478346000 | 00 | 0.00 | N | 2 | 1000 | |
| 564 | 20220801 | 225000 | 218500 | 227500 | 217000 | 55928 | 12394687000 | 00 | 0.00 | N | 2 | 5500 | |
| 565 | 20220729 | 219500 | 224000 | 226000 | 217000 | 61484 | 13538930000 | 00 | 0.00 | N | 5 | -3500 | |
| 566 | 20220728 | 223000 | 220000 | 223500 | 219500 | 63237 | 14020771500 | 00 | 0.00 | N | 2 | 6000 | |
| 567 | 20220727 | 217000 | 221000 | 223500 | 215000 | 50586 | 10969230000 | 00 | 0.00 | N | 5 | -6500 | |
| 568 | 20220726 | 223500 | 219000 | 223500 | 218000 | 16803 | 3713964000 | 00 | 0.00 | N | 2 | 3500 | |
| 569 | 20220725 | 220000 | 217500 | 221000 | 215500 | 27372 | 5979137500 | 00 | 0.00 | N | 2 | 500 | |
| 570 | 20220722 | 219500 | 221000 | 225000 | 219000 | 25698 | 5675266500 | 00 | 0.00 | N | 5 | -5000 | |
| 571 | 20220721 | 224500 | 221500 | 225500 | 220500 | 24640 | 5505125500 | 00 | 0.00 | N | 2 | 1000 | |
| 572 | 20220720 | 223500 | 227000 | 227000 | 221500 | 31936 | 7148837000 | 00 | 0.00 | N | 2 | 1500 | |
| 573 | 20220719 | 222000 | 222500 | 222500 | 216000 | 29071 | 6430965000 | 00 | 0.00 | N | 2 | 1500 | |
| 574 | 20220718 | 220500 | 220000 | 223000 | 219000 | 31030 | 6853922000 | 00 | 0.00 | N | 2 | 4500 | |
| 575 | 20220715 | 216000 | 216000 | 220500 | 211000 | 48815 | 10575144000 | 00 | 0.00 | N | 2 | 2500 | |
| 576 | 20220714 | 213500 | 218000 | 220000 | 213000 | 38104 | 8191062000 | 00 | 0.00 | N | 5 | -3500 | |
| 577 | 20220713 | 217000 | 212500 | 218500 | 209500 | 41837 | 8993951500 | 00 | 0.00 | N | 2 | 7500 | |
| 578 | 20220712 | 209500 | 212500 | 213000 | 205000 | 47100 | 9800299500 | 00 | 0.00 | N | 5 | -5000 | |
| 579 | 20220711 | 214500 | 214000 | 222500 | 212500 | 45398 | 9802461000 | 00 | 0.00 | N | 2 | 500 | |
| 580 | 20220708 | 214000 | 218000 | 219000 | 213000 | 42630 | 9177239500 | 00 | 0.00 | N | 5 | -2000 | |
| 581 | 20220707 | 216000 | 215000 | 217500 | 212500 | 33043 | 7122998169 | 00 | 0.00 | N | 2 | 5500 | |
| 582 | 20220706 | 210500 | 211500 | 220000 | 210500 | 47319 | 10135353000 | 00 | 0.00 | N | 5 | -4000 | |
| 583 | 20220705 | 214500 | 204500 | 216500 | 201500 | 67789 | 14381794000 | 00 | 0.00 | N | 2 | 14000 | |
| 584 | 20220704 | 200500 | 201000 | 203000 | 195500 | 89436 | 17817174500 | 00 | 0.00 | N | 5 | -500 | |
| 585 | 20220701 | 201000 | 203000 | 208000 | 199000 | 103301 | 20807497200 | 00 | 0.00 | N | 5 | -3000 | |
| 586 | 20220630 | 204000 | 215500 | 216000 | 202500 | 58509 | 12156300500 | 00 | 0.00 | N | 5 | -12500 | |
| 587 | 20220629 | 216500 | 215000 | 218500 | 211500 | 39812 | 8535465500 | 00 | 0.00 | N | 5 | -3500 | |
| 588 | 20220628 | 220000 | 223000 | 225000 | 217000 | 33276 | 7292616500 | 00 | 0.00 | N | 5 | -2500 | |
| 589 | 20220627 | 222500 | 218500 | 224000 | 213500 | 41435 | 9134740500 | 00 | 0.00 | N | 2 | 5500 | |
| 590 | 20220624 | 217000 | 206000 | 217500 | 205000 | 58785 | 12520854500 | 00 | 0.00 | N | 2 | 11000 | |
| 591 | 20220623 | 206000 | 209000 | 215500 | 204000 | 84195 | 17613079500 | 00 | 0.00 | N | 5 | -5000 | |
| 592 | 20220622 | 211000 | 225000 | 225000 | 210000 | 101465 | 21696156500 | 00 | 0.00 | N | 5 | -12000 | |
| 593 | 20220621 | 223000 | 228000 | 228000 | 220000 | 47296 | 10549613500 | 00 | 0.00 | N | 5 | -2000 | |
| 594 | 20220620 | 225000 | 231500 | 232000 | 222000 | 60921 | 13769457500 | 00 | 0.00 | N | 5 | -3500 | |
| 595 | 20220617 | 228500 | 226500 | 231500 | 219000 | 140591 | 31587424500 | 00 | 0.00 | N | 5 | -6000 | |
| 596 | 20220616 | 234500 | 238500 | 244000 | 234000 | 56453 | 13514619500 | 00 | 0.00 | N | 5 | -1000 | |
| 597 | 20220615 | 235500 | 239000 | 242500 | 233000 | 40812 | 9669360000 | 00 | 0.00 | N | 5 | -4500 | |
| 598 | 20220614 | 240000 | 236000 | 242000 | 231000 | 63828 | 15140391500 | 00 | 0.00 | N | 2 | 3000 | |
| 599 | 20220613 | 237000 | 241500 | 245500 | 237000 | 55637 | 13343672000 | 00 | 0.00 | N | 5 | -13000 | |
| 600 | 20220610 | 250000 | 248000 | 250500 | 244000 | 48326 | 11985513000 | 00 | 0.00 | N | 5 | -2000 | |
| 601 | 20220609 | 252000 | 250000 | 253000 | 247500 | 52909 | 13260722000 | 00 | 0.00 | N | 5 | -500 | |
| 602 | 20220608 | 252500 | 251500 | 254000 | 248500 | 54240 | 13607641000 | 00 | 0.00 | N | 2 | 1000 | |
| 603 | 20220607 | 251500 | 256000 | 258000 | 248000 | 64061 | 16099954000 | 00 | 0.00 | N | 5 | -7000 | |
| 604 | 20220603 | 258500 | 259500 | 261000 | 256500 | 40949 | 10589865000 | 00 | 0.00 | N | 2 | 2500 | |
| 605 | 20220602 | 256000 | 264000 | 266500 | 254000 | 69891 | 18084607000 | 00 | 0.00 | N | 5 | -9500 | |
| 606 | 20220531 | 265500 | 267000 | 269000 | 263000 | 90201 | 23988150000 | 00 | 0.00 | N | 5 | -1000 | |
| 607 | 20220530 | 266500 | 260000 | 267000 | 257000 | 66452 | 17573198000 | 00 | 0.00 | N | 2 | 11500 | |
| 608 | 20220527 | 255000 | 257000 | 262500 | 254500 | 59227 | 15269312500 | 00 | 0.00 | N | 2 | 5000 | |
| 609 | 20220526 | 250000 | 254500 | 258000 | 246000 | 98969 | 24985590000 | 00 | 0.00 | N | 5 | -2500 | |
| 610 | 20220525 | 252500 | 254500 | 257500 | 247000 | 102124 | 25757973000 | 00 | 0.00 | N | 3 | 0 | |
| 611 | 20220524 | 252500 | 264000 | 264000 | 251500 | 119288 | 30572179000 | 00 | 0.00 | N | 5 | -13500 | |
| 612 | 20220523 | 266000 | 271500 | 272000 | 263000 | 77274 | 20529742000 | 00 | 0.00 | N | 5 | -4500 | |
| 613 | 20220520 | 270500 | 266500 | 280000 | 263500 | 158365 | 43260373500 | 00 | 0.00 | N | 2 | 8500 | |
| 614 | 20220519 | 262000 | 258500 | 269500 | 258000 | 129220 | 34137313500 | 00 | 0.00 | N | 5 | -2500 | |
| 615 | 20220518 | 264500 | 265500 | 270000 | 261000 | 133227 | 35272200500 | 00 | 0.00 | N | 5 | -1000 | |
| 616 | 20220517 | 265500 | 247000 | 268000 | 246000 | 207060 | 54083044335 | 00 | 0.00 | N | 2 | 22000 | |
| 617 | 20220516 | 243500 | 248000 | 249500 | 241500 | 78914 | 19371430000 | 00 | 0.00 | N | 2 | 500 |