51 KiB
51 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 402000 | 399000 | 403000 | 398500 | 3582 | 1436917000 | 00 | 0.00 | N | 2 | 1500 | |
| 3 | 20250430 | 400500 | 400000 | 404000 | 399000 | 1715 | 686774750 | 00 | 0.00 | N | 5 | -4000 | |
| 4 | 20250429 | 404500 | 398500 | 405000 | 398500 | 2168 | 872714500 | 00 | 0.00 | N | 2 | 6000 | |
| 5 | 20250428 | 398500 | 399500 | 402500 | 397500 | 1517 | 605834500 | 00 | 0.00 | N | 5 | -3000 | |
| 6 | 20250425 | 401500 | 401000 | 402000 | 399500 | 1633 | 654778750 | 00 | 0.00 | N | 2 | 2500 | |
| 7 | 20250424 | 399000 | 401000 | 402500 | 399000 | 892 | 356791000 | 00 | 0.00 | N | 5 | -2000 | |
| 8 | 20250423 | 401000 | 400500 | 403000 | 399500 | 1757 | 704337250 | 00 | 0.00 | N | 5 | -1000 | |
| 9 | 20250422 | 402000 | 405500 | 405500 | 400500 | 1629 | 654997500 | 00 | 0.00 | N | 5 | -2000 | |
| 10 | 20250421 | 404000 | 404500 | 406000 | 401000 | 708 | 285291750 | 00 | 0.00 | N | 5 | -500 | |
| 11 | 20250418 | 404500 | 402500 | 407000 | 401000 | 1820 | 735191750 | 00 | 0.00 | N | 2 | 2000 | |
| 12 | 20250417 | 402500 | 408000 | 408000 | 400000 | 2073 | 838236500 | 00 | 0.00 | N | 5 | -1500 | |
| 13 | 20250416 | 404000 | 400500 | 408000 | 400000 | 2538 | 1027292500 | 00 | 0.00 | N | 2 | 4000 | |
| 14 | 20250415 | 400000 | 394000 | 402000 | 393000 | 2036 | 809725500 | 00 | 0.00 | N | 2 | 6000 | |
| 15 | 20250414 | 394000 | 394000 | 395000 | 391500 | 1304 | 513113500 | 00 | 0.00 | N | 5 | -2500 | |
| 16 | 20250411 | 396500 | 391000 | 397000 | 389000 | 1546 | 608520000 | 00 | 0.00 | N | 2 | 1500 | |
| 17 | 20250410 | 395000 | 389500 | 395000 | 386500 | 2975 | 1165793500 | 00 | 0.00 | N | 2 | 13000 | |
| 18 | 20250409 | 382000 | 389000 | 390000 | 380000 | 5059 | 1939141500 | 00 | 0.00 | N | 5 | -10000 | |
| 19 | 20250408 | 392000 | 396000 | 397000 | 391000 | 2832 | 1112580250 | 00 | 0.00 | N | 5 | -4500 | |
| 20 | 20250407 | 396500 | 396000 | 396500 | 388500 | 3811 | 1491637000 | 00 | 0.00 | N | 5 | -9000 | |
| 21 | 20250404 | 405500 | 404000 | 405500 | 399000 | 1841 | 740413000 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20250403 | 405500 | 405000 | 406500 | 398000 | 2586 | 1037519000 | 00 | 0.00 | N | 5 | -4000 | |
| 23 | 20250402 | 409500 | 408500 | 411500 | 406000 | 2225 | 909244500 | 00 | 0.00 | N | 2 | 1500 | |
| 24 | 20250401 | 408000 | 413500 | 414000 | 407000 | 2386 | 975703750 | 00 | 0.00 | N | 5 | -5500 | |
| 25 | 20250331 | 413500 | 416000 | 416000 | 406000 | 2564 | 1050942000 | 00 | 0.00 | N | 5 | -2000 | |
| 26 | 20250328 | 415500 | 411000 | 415500 | 405500 | 2807 | 1156967000 | 00 | 0.00 | N | 2 | 5000 | |
| 27 | 20250327 | 410500 | 410000 | 416500 | 405500 | 1974 | 815914500 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20250326 | 410500 | 417000 | 418500 | 410500 | 1868 | 771054250 | 00 | 0.00 | N | 5 | -3500 | |
| 29 | 20250325 | 414000 | 413000 | 420500 | 412000 | 3459 | 1433025000 | 00 | 0.00 | N | 5 | -1500 | |
| 30 | 20250324 | 415500 | 424000 | 426000 | 415500 | 4761 | 1994251500 | 00 | 0.00 | N | 5 | -11000 | |
| 31 | 20250321 | 426500 | 425500 | 429500 | 416500 | 9481 | 4028360750 | 00 | 0.00 | N | 2 | 3000 | |
| 32 | 20250320 | 423500 | 412000 | 427000 | 412000 | 9230 | 3899607000 | 00 | 0.00 | N | 2 | 14000 | |
| 33 | 20250319 | 409500 | 403000 | 418000 | 401000 | 6802 | 2803154000 | 00 | 0.00 | N | 2 | 7000 | |
| 34 | 20250318 | 402500 | 402500 | 404000 | 400500 | 2306 | 926920000 | 00 | 0.00 | N | 2 | 3000 | |
| 35 | 20250317 | 399500 | 395000 | 399500 | 393000 | 2351 | 932556000 | 00 | 0.00 | N | 2 | 5000 | |
| 36 | 20250314 | 394500 | 395500 | 395500 | 389500 | 4281 | 1679270250 | 02 | 0.00 | N | 5 | -3000 | |
| 37 | 20250313 | 397500 | 400500 | 401500 | 395500 | 5225 | 2078258250 | 00 | 0.00 | N | 5 | -3000 | |
| 38 | 20250312 | 400500 | 397000 | 400500 | 397000 | 3068 | 1223246750 | 00 | 0.00 | N | 2 | 2500 | |
| 39 | 20250311 | 398000 | 403000 | 405500 | 396500 | 3876 | 1550019500 | 00 | 0.00 | N | 5 | -6500 | |
| 40 | 20250310 | 404500 | 405500 | 410500 | 402500 | 3171 | 1285737250 | 00 | 0.00 | N | 5 | -2500 | |
| 41 | 20250307 | 407000 | 410000 | 414500 | 405000 | 6571 | 2696614500 | 00 | 0.00 | N | 5 | -2000 | |
| 42 | 20250306 | 409000 | 397000 | 412500 | 395500 | 12368 | 5035249000 | 00 | 0.00 | N | 2 | 15500 | |
| 43 | 20250305 | 393500 | 388000 | 398500 | 387500 | 5142 | 2030200000 | 00 | 0.00 | N | 2 | 6000 | |
| 44 | 20250304 | 387500 | 387000 | 388500 | 384000 | 3318 | 1282255500 | 00 | 0.00 | N | 2 | 500 | |
| 45 | 20250228 | 387000 | 393000 | 393000 | 386000 | 5494 | 2128741000 | 00 | 0.00 | N | 5 | -6000 | |
| 46 | 20250227 | 393000 | 392500 | 393000 | 389000 | 1728 | 675104000 | 00 | 0.00 | N | 2 | 500 | |
| 47 | 20250226 | 392500 | 390000 | 392500 | 388500 | 1900 | 742791500 | 00 | 0.00 | N | 2 | 4500 | |
| 48 | 20250225 | 388000 | 393500 | 393500 | 388000 | 2842 | 1107397000 | 00 | 0.00 | N | 5 | -7000 | |
| 49 | 20250224 | 395000 | 395500 | 395500 | 391000 | 2767 | 1089252000 | 00 | 0.00 | N | 2 | 2500 | |
| 50 | 20250221 | 392500 | 395000 | 395000 | 390000 | 1822 | 715691500 | 00 | 0.00 | N | 5 | -2000 | |
| 51 | 20250220 | 394500 | 387000 | 395000 | 386500 | 4928 | 1933483500 | 00 | 0.00 | N | 2 | 6000 | |
| 52 | 20250219 | 388500 | 383500 | 389000 | 383500 | 3755 | 1456868500 | 00 | 0.00 | N | 2 | 4000 | |
| 53 | 20250218 | 384500 | 385500 | 387500 | 381500 | 4593 | 1764056000 | 00 | 0.00 | N | 5 | -3000 | |
| 54 | 20250217 | 387500 | 388000 | 388000 | 384000 | 2698 | 1042237500 | 00 | 0.00 | N | 2 | 4000 | |
| 55 | 20250214 | 383500 | 383000 | 386000 | 379000 | 3063 | 1177141500 | 00 | 0.00 | N | 2 | 500 | |
| 56 | 20250213 | 383000 | 380000 | 383000 | 377000 | 4683 | 1779056000 | 00 | 0.00 | N | 2 | 1500 | |
| 57 | 20250212 | 381500 | 384500 | 386500 | 381500 | 2549 | 978958500 | 00 | 0.00 | N | 5 | -1500 | |
| 58 | 20250211 | 383000 | 383000 | 384500 | 380500 | 1777 | 678908000 | 00 | 0.00 | N | 2 | 1500 | |
| 59 | 20250210 | 381500 | 381500 | 385500 | 380000 | 2700 | 1034397500 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20250207 | 381500 | 384500 | 387500 | 381500 | 1530 | 586213000 | 00 | 0.00 | N | 5 | -4000 | |
| 61 | 20250206 | 385500 | 383500 | 389000 | 383000 | 3115 | 1203654500 | 00 | 0.00 | N | 2 | 5000 | |
| 62 | 20250205 | 380500 | 382000 | 384500 | 380500 | 2348 | 898361000 | 00 | 0.00 | N | 2 | 1000 | |
| 63 | 20250204 | 379500 | 378000 | 381000 | 378000 | 2051 | 779005000 | 00 | 0.00 | N | 5 | -500 | |
| 64 | 20250203 | 380000 | 383000 | 383000 | 376500 | 4387 | 1667073000 | 00 | 0.00 | N | 5 | -4000 | |
| 65 | 20250131 | 384000 | 388500 | 389000 | 382000 | 2305 | 887756500 | 00 | 0.00 | N | 2 | 2500 | |
| 66 | 20250124 | 381500 | 383500 | 383500 | 381000 | 1162 | 444009000 | 00 | 0.00 | N | 2 | 500 | |
| 67 | 20250123 | 381000 | 386000 | 386500 | 381000 | 1627 | 621267000 | 00 | 0.00 | N | 5 | -3500 | |
| 68 | 20250122 | 384500 | 387000 | 387500 | 383500 | 2073 | 797196000 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20250121 | 384500 | 387000 | 387500 | 380500 | 1855 | 712082000 | 00 | 0.00 | N | 5 | -500 | |
| 70 | 20250120 | 385000 | 382000 | 386000 | 382000 | 1781 | 684630500 | 00 | 0.00 | N | 2 | 3000 | |
| 71 | 20250117 | 382000 | 380000 | 383500 | 380000 | 1573 | 600154500 | 00 | 0.00 | N | 2 | 2500 | |
| 72 | 20250116 | 379500 | 381500 | 382000 | 377500 | 2764 | 1048016000 | 00 | 0.00 | N | 2 | 1000 | |
| 73 | 20250115 | 378500 | 384000 | 384500 | 378000 | 4357 | 1661008500 | 00 | 0.00 | N | 5 | -4500 | |
| 74 | 20250114 | 383000 | 387500 | 387500 | 380000 | 4287 | 1635445000 | 00 | 0.00 | N | 5 | -4000 | |
| 75 | 20250113 | 387000 | 387500 | 388500 | 381000 | 4465 | 1711842000 | 00 | 0.00 | N | 5 | -2000 | |
| 76 | 20250110 | 389000 | 394000 | 397000 | 388000 | 4703 | 1831307000 | 00 | 0.00 | N | 5 | -6500 | |
| 77 | 20250109 | 395500 | 391500 | 395500 | 389000 | 3116 | 1222567500 | 00 | 0.00 | N | 2 | 4000 | |
| 78 | 20250108 | 391500 | 390000 | 393500 | 390000 | 1828 | 715984500 | 00 | 0.00 | N | 2 | 1500 | |
| 79 | 20250107 | 390000 | 393500 | 393500 | 388500 | 2562 | 999698000 | 00 | 0.00 | N | 5 | -500 | |
| 80 | 20250106 | 390500 | 389500 | 394500 | 389500 | 2137 | 834641500 | 00 | 0.00 | N | 2 | 1000 | |
| 81 | 20250103 | 389500 | 391000 | 396000 | 389500 | 2575 | 1009730000 | 00 | 0.00 | N | 5 | -1000 | |
| 82 | 20250102 | 390500 | 395500 | 398500 | 389500 | 2469 | 968390500 | 00 | 0.00 | N | 5 | -5000 | |
| 83 | 20241230 | 395500 | 400000 | 400500 | 394000 | 2568 | 1018538000 | 00 | 0.00 | N | 5 | -5000 | |
| 84 | 20241227 | 400500 | 403500 | 406000 | 399000 | 2381 | 953606000 | 00 | 0.00 | N | 5 | -7000 | |
| 85 | 20241226 | 407500 | 407000 | 409000 | 403000 | 2161 | 876458500 | 00 | 0.00 | N | 2 | 1000 | |
| 86 | 20241224 | 406500 | 411000 | 412000 | 406000 | 2655 | 1083652000 | 00 | 0.00 | N | 5 | -4000 | |
| 87 | 20241223 | 410500 | 413000 | 413000 | 403000 | 1763 | 719528000 | 00 | 0.00 | N | 5 | -500 | |
| 88 | 20241220 | 411000 | 408000 | 411000 | 401000 | 3476 | 1408570500 | 00 | 0.00 | N | 2 | 1500 | |
| 89 | 20241219 | 409500 | 402000 | 415000 | 400500 | 4431 | 1819137000 | 00 | 0.00 | N | 2 | 2000 | |
| 90 | 20241218 | 407500 | 409500 | 410000 | 403000 | 1330 | 539632500 | 00 | 0.00 | N | 5 | -500 | |
| 91 | 20241217 | 408000 | 403500 | 412000 | 402500 | 3071 | 1250508500 | 00 | 0.00 | N | 2 | 5000 | |
| 92 | 20241216 | 403000 | 413500 | 413500 | 403000 | 4073 | 1657137500 | 00 | 0.00 | N | 5 | -7000 | |
| 93 | 20241213 | 410000 | 410500 | 415000 | 409000 | 2905 | 1195042500 | 00 | 0.00 | N | 5 | -4500 | |
| 94 | 20241212 | 414500 | 409000 | 415000 | 406500 | 6686 | 2758308500 | 00 | 0.00 | N | 2 | 7000 | |
| 95 | 20241211 | 407500 | 399500 | 407500 | 399500 | 1486 | 602306500 | 00 | 0.00 | N | 2 | 5500 | |
| 96 | 20241210 | 402000 | 396500 | 404500 | 396500 | 1722 | 691495000 | 00 | 0.00 | N | 2 | 9000 | |
| 97 | 20241209 | 393000 | 400000 | 400000 | 390500 | 3410 | 1342850500 | 00 | 0.00 | N | 5 | -3500 | |
| 98 | 20241206 | 396500 | 398000 | 403000 | 393500 | 3047 | 1212824500 | 00 | 0.00 | N | 5 | -1500 | |
| 99 | 20241205 | 398000 | 403000 | 405500 | 395500 | 1880 | 752726000 | 00 | 0.00 | N | 5 | -6500 | |
| 100 | 20241204 | 404500 | 406000 | 411500 | 400000 | 3795 | 1536461500 | 00 | 0.00 | N | 5 | -1500 | |
| 101 | 20241203 | 406000 | 406500 | 412000 | 404000 | 3505 | 1432533500 | 00 | 0.00 | N | 2 | 2500 | |
| 102 | 20241202 | 403500 | 413000 | 414000 | 402000 | 2833 | 1150023500 | 00 | 0.00 | N | 5 | -9500 | |
| 103 | 20241129 | 413000 | 408000 | 413000 | 401500 | 3011 | 1229878000 | 00 | 0.00 | N | 2 | 6000 | |
| 104 | 20241128 | 407000 | 407000 | 407000 | 403000 | 1667 | 675427000 | 00 | 0.00 | N | 2 | 1500 | |
| 105 | 20241127 | 405500 | 403000 | 406000 | 400500 | 1261 | 509231500 | 00 | 0.00 | N | 5 | -1000 | |
| 106 | 20241126 | 406500 | 395000 | 406500 | 395000 | 2803 | 1122637000 | 00 | 0.00 | N | 2 | 9000 | |
| 107 | 20241125 | 397500 | 407000 | 407000 | 397500 | 2868 | 1145260000 | 00 | 0.00 | N | 5 | -6500 | |
| 108 | 20241122 | 404000 | 406500 | 406500 | 398000 | 2180 | 873786500 | 00 | 0.00 | N | 2 | 2500 | |
| 109 | 20241121 | 401500 | 405000 | 407500 | 401500 | 1861 | 751975500 | 00 | 0.00 | N | 3 | 0 | |
| 110 | 20241120 | 401500 | 388500 | 405000 | 386500 | 3899 | 1559559000 | 00 | 0.00 | N | 2 | 13000 | |
| 111 | 20241119 | 388500 | 390000 | 395000 | 388500 | 2576 | 1006005000 | 00 | 0.00 | N | 5 | -4500 | |
| 112 | 20241118 | 393000 | 381500 | 393000 | 380000 | 1888 | 736352500 | 00 | 0.00 | N | 2 | 8000 | |
| 113 | 20241115 | 385000 | 384500 | 390500 | 377000 | 2911 | 1113581500 | 00 | 0.00 | N | 2 | 1000 | |
| 114 | 20241114 | 384000 | 382500 | 389000 | 375500 | 4339 | 1654730500 | 00 | 0.00 | N | 3 | 0 | |
| 115 | 20241113 | 384000 | 390000 | 397500 | 383000 | 2615 | 1009220000 | 00 | 0.00 | N | 5 | -6000 | |
| 116 | 20241112 | 390000 | 393500 | 399500 | 390000 | 2389 | 938014500 | 00 | 0.00 | N | 5 | -5000 | |
| 117 | 20241111 | 395000 | 403000 | 405500 | 395000 | 3025 | 1203193500 | 00 | 0.00 | N | 5 | -9500 | |
| 118 | 20241108 | 404500 | 408000 | 408000 | 403500 | 1309 | 530535500 | 00 | 0.00 | N | 5 | -1500 | |
| 119 | 20241107 | 406000 | 409500 | 410500 | 401000 | 4030 | 1634578000 | 00 | 0.00 | N | 5 | -9000 | |
| 120 | 20241106 | 415000 | 415000 | 417500 | 411000 | 2194 | 908562500 | 00 | 0.00 | N | 3 | 0 | |
| 121 | 20241105 | 415000 | 413000 | 417500 | 409500 | 2499 | 1031238500 | 00 | 0.00 | N | 5 | -3500 | |
| 122 | 20241104 | 418500 | 408000 | 418500 | 406500 | 2897 | 1196181500 | 00 | 0.00 | N | 2 | 11500 | |
| 123 | 20241101 | 407000 | 421500 | 421500 | 406000 | 4346 | 1776256500 | 00 | 0.00 | N | 5 | -14500 | |
| 124 | 20241031 | 421500 | 412500 | 421500 | 406000 | 2918 | 1215352000 | 00 | 0.00 | N | 2 | 12000 | |
| 125 | 20241030 | 409500 | 419000 | 419000 | 407500 | 3259 | 1339276000 | 00 | 0.00 | N | 5 | -5500 | |
| 126 | 20241029 | 415000 | 414000 | 419000 | 410000 | 2467 | 1024111000 | 00 | 0.00 | N | 2 | 1500 | |
| 127 | 20241028 | 413500 | 408500 | 416000 | 408500 | 1857 | 764905500 | 00 | 0.00 | N | 2 | 3000 | |
| 128 | 20241025 | 410500 | 418000 | 418000 | 408000 | 1944 | 798076500 | 00 | 0.00 | N | 5 | -7500 | |
| 129 | 20241024 | 418000 | 410000 | 427000 | 408500 | 5985 | 2516209000 | 00 | 0.00 | N | 2 | 10500 | |
| 130 | 20241023 | 407500 | 415000 | 415000 | 406500 | 2478 | 1012698500 | 00 | 0.00 | N | 5 | -5000 | |
| 131 | 20241022 | 412500 | 407000 | 413000 | 403500 | 3145 | 1285319000 | 00 | 0.00 | N | 2 | 6500 | |
| 132 | 20241021 | 406000 | 403000 | 411000 | 403000 | 1888 | 770208000 | 00 | 0.00 | N | 2 | 3500 | |
| 133 | 20241018 | 402500 | 405000 | 409500 | 402500 | 2029 | 820699500 | 00 | 0.00 | N | 5 | -7500 | |
| 134 | 20241017 | 410000 | 406000 | 411500 | 405500 | 1861 | 758482000 | 00 | 0.00 | N | 3 | 0 | |
| 135 | 20241016 | 410000 | 411500 | 413500 | 408000 | 1847 | 758106000 | 00 | 0.00 | N | 5 | -1500 | |
| 136 | 20241015 | 411500 | 413000 | 414500 | 411500 | 1492 | 615146000 | 00 | 0.00 | N | 3 | 0 | |
| 137 | 20241014 | 411500 | 412000 | 415000 | 408500 | 2124 | 875135500 | 00 | 0.00 | N | 5 | -500 | |
| 138 | 20241011 | 412000 | 420500 | 421500 | 411000 | 3350 | 1386185500 | 00 | 0.00 | N | 5 | -3000 | |
| 139 | 20241010 | 415000 | 414500 | 419500 | 408500 | 6019 | 2498083500 | 00 | 0.00 | N | 2 | 7500 | |
| 140 | 20241008 | 407500 | 415500 | 415500 | 407000 | 2722 | 1115072000 | 00 | 0.00 | N | 5 | -4500 | |
| 141 | 20241007 | 412000 | 412000 | 415000 | 408000 | 2822 | 1161753500 | 00 | 0.00 | N | 3 | 0 | |
| 142 | 20241004 | 412000 | 416000 | 417500 | 410500 | 3242 | 1337750000 | 00 | 0.00 | N | 5 | -4500 | |
| 143 | 20241002 | 416500 | 422500 | 426000 | 415000 | 3441 | 1447226000 | 00 | 0.00 | N | 5 | -10000 | |
| 144 | 20240930 | 426500 | 435000 | 437500 | 424000 | 4131 | 1772957000 | 00 | 0.00 | N | 5 | -9000 | |
| 145 | 20240927 | 435500 | 433000 | 443000 | 429500 | 6458 | 2829762500 | 00 | 0.00 | N | 2 | 4500 | |
| 146 | 20240926 | 431000 | 424500 | 431000 | 424500 | 2785 | 1194594500 | 00 | 0.00 | N | 2 | 6500 | |
| 147 | 20240925 | 424500 | 430000 | 431000 | 424500 | 4016 | 1718773000 | 00 | 0.00 | N | 3 | 0 | |
| 148 | 20240924 | 424500 | 423000 | 425500 | 418000 | 1816 | 766759000 | 00 | 0.00 | N | 2 | 5000 | |
| 149 | 20240923 | 419500 | 426000 | 426000 | 419500 | 1391 | 587095000 | 00 | 0.00 | N | 5 | -6500 | |
| 150 | 20240920 | 426000 | 422500 | 426000 | 418500 | 3804 | 1611627000 | 00 | 0.00 | N | 2 | 3000 | |
| 151 | 20240919 | 423000 | 417500 | 424000 | 410000 | 8732 | 3671081000 | 00 | 0.00 | N | 2 | 12000 | |
| 152 | 20240913 | 411000 | 402500 | 417000 | 400000 | 7247 | 2982542500 | 00 | 0.00 | N | 2 | 8500 | |
| 153 | 20240912 | 402500 | 403000 | 403000 | 395500 | 5301 | 2122332500 | 00 | 0.00 | N | 3 | 0 | |
| 154 | 20240911 | 402500 | 404000 | 404000 | 396500 | 2275 | 907300000 | 00 | 0.00 | N | 2 | 500 | |
| 155 | 20240910 | 402000 | 400000 | 407000 | 398500 | 2951 | 1189213000 | 00 | 0.00 | N | 2 | 2000 | |
| 156 | 20240909 | 400000 | 390500 | 400000 | 386500 | 3163 | 1245030000 | 00 | 0.00 | N | 2 | 5500 | |
| 157 | 20240906 | 394500 | 402000 | 402000 | 394500 | 2392 | 947232500 | 00 | 0.00 | N | 5 | -8000 | |
| 158 | 20240905 | 402500 | 399000 | 402500 | 395000 | 2897 | 1155090000 | 00 | 0.00 | N | 2 | 5500 | |
| 159 | 20240904 | 397000 | 403500 | 405500 | 396500 | 4301 | 1715238500 | 00 | 0.00 | N | 5 | -13000 | |
| 160 | 20240903 | 410000 | 411000 | 411500 | 407500 | 3277 | 1341627000 | 00 | 0.00 | N | 2 | 1000 | |
| 161 | 20240902 | 409000 | 417000 | 417000 | 409000 | 3747 | 1537490000 | 00 | 0.00 | N | 5 | -7500 | |
| 162 | 20240830 | 416500 | 422000 | 422000 | 411000 | 3970 | 1647505000 | 00 | 0.00 | N | 5 | -1500 | |
| 163 | 20240829 | 418000 | 423000 | 423000 | 416500 | 2376 | 995455500 | 00 | 0.00 | N | 5 | -3500 | |
| 164 | 20240828 | 421500 | 417000 | 422000 | 416000 | 4109 | 1726514500 | 00 | 0.00 | N | 2 | 3000 | |
| 165 | 20240827 | 418500 | 412500 | 418500 | 408000 | 3478 | 1440887000 | 00 | 0.00 | N | 2 | 8500 | |
| 166 | 20240826 | 410000 | 414000 | 416000 | 405500 | 3305 | 1352148500 | 00 | 0.00 | N | 5 | -4000 | |
| 167 | 20240823 | 414000 | 419500 | 419500 | 413000 | 1741 | 722144500 | 00 | 0.00 | N | 5 | -4000 | |
| 168 | 20240822 | 418000 | 422000 | 422000 | 415500 | 1548 | 646134500 | 00 | 0.00 | N | 5 | -500 | |
| 169 | 20240821 | 418500 | 418000 | 419500 | 415500 | 1357 | 566847000 | 00 | 0.00 | N | 2 | 3500 | |
| 170 | 20240820 | 415000 | 421000 | 422500 | 415000 | 1824 | 760514000 | 00 | 0.00 | N | 5 | -6000 | |
| 171 | 20240819 | 421000 | 420000 | 423500 | 415500 | 2280 | 956707500 | 00 | 0.00 | N | 2 | 4500 | |
| 172 | 20240816 | 416500 | 431000 | 431000 | 410000 | 6751 | 2808168500 | 00 | 0.00 | N | 5 | -10500 | |
| 173 | 20240814 | 427000 | 416500 | 429000 | 414500 | 5016 | 2125896000 | 00 | 0.00 | N | 2 | 14500 | |
| 174 | 20240813 | 412500 | 408500 | 417000 | 408500 | 2699 | 1117140500 | 00 | 0.00 | N | 2 | 4000 | |
| 175 | 20240812 | 408500 | 409500 | 411000 | 404000 | 2154 | 874929000 | 00 | 0.00 | N | 2 | 500 | |
| 176 | 20240809 | 408000 | 411500 | 412500 | 405000 | 2828 | 1154717000 | 00 | 0.00 | N | 5 | -3000 | |
| 177 | 20240808 | 411000 | 401500 | 412000 | 400500 | 3946 | 1606632500 | 00 | 0.00 | N | 2 | 7500 | |
| 178 | 20240807 | 403500 | 400500 | 411500 | 397500 | 4557 | 1852037500 | 00 | 0.00 | N | 3 | 0 | |
| 179 | 20240806 | 403500 | 415000 | 417000 | 400000 | 6740 | 2743158000 | 00 | 0.00 | N | 2 | 500 | |
| 180 | 20240805 | 403000 | 422000 | 432000 | 393500 | 10765 | 4393560500 | 00 | 0.00 | N | 5 | -29000 | |
| 181 | 20240802 | 432000 | 436000 | 436000 | 425500 | 3344 | 1440913500 | 00 | 0.00 | N | 5 | -4000 | |
| 182 | 20240801 | 436000 | 435500 | 440500 | 435000 | 3489 | 1527117000 | 00 | 0.00 | N | 3 | 0 | |
| 183 | 20240731 | 436000 | 430000 | 441000 | 428000 | 5349 | 2334421000 | 00 | 0.00 | N | 2 | 8000 | |
| 184 | 20240730 | 428000 | 430000 | 433000 | 427000 | 1637 | 702609500 | 00 | 0.00 | N | 5 | -2500 | |
| 185 | 20240729 | 430500 | 424500 | 433500 | 424000 | 2024 | 871107000 | 00 | 0.00 | N | 2 | 4500 | |
| 186 | 20240726 | 426000 | 426000 | 431500 | 425500 | 2040 | 872013000 | 00 | 0.00 | N | 5 | -2000 | |
| 187 | 20240725 | 428000 | 432500 | 432500 | 426000 | 3737 | 1601266500 | 00 | 0.00 | N | 5 | -6000 | |
| 188 | 20240724 | 434000 | 428500 | 436000 | 428500 | 2418 | 1048437500 | 00 | 0.00 | N | 2 | 3000 | |
| 189 | 20240723 | 431000 | 428000 | 433500 | 428000 | 2069 | 892367500 | 00 | 0.00 | N | 2 | 3000 | |
| 190 | 20240722 | 428000 | 432000 | 432000 | 424500 | 3649 | 1562367500 | 00 | 0.00 | N | 5 | -4000 | |
| 191 | 20240719 | 432000 | 436500 | 436500 | 429000 | 2571 | 1110251500 | 00 | 0.00 | N | 5 | -4500 | |
| 192 | 20240718 | 436500 | 435000 | 437500 | 429000 | 5059 | 2193234500 | 00 | 0.00 | N | 2 | 3500 | |
| 193 | 20240717 | 433000 | 433500 | 434500 | 431000 | 2699 | 1167360500 | 00 | 0.00 | N | 2 | 2000 | |
| 194 | 20240716 | 431000 | 435500 | 437500 | 431000 | 2865 | 1239146000 | 00 | 0.00 | N | 5 | -4500 | |
| 195 | 20240715 | 435500 | 434500 | 440000 | 432500 | 6157 | 2691435500 | 00 | 0.00 | N | 2 | 3000 | |
| 196 | 20240712 | 432500 | 432500 | 435000 | 428000 | 4326 | 1869072000 | 00 | 0.00 | N | 5 | -1000 | |
| 197 | 20240711 | 433500 | 432500 | 435000 | 426000 | 7005 | 3024039500 | 00 | 0.00 | N | 2 | 5500 | |
| 198 | 20240710 | 428000 | 427000 | 429500 | 423000 | 3739 | 1593769000 | 00 | 0.00 | N | 5 | -2000 | |
| 199 | 20240709 | 430000 | 431000 | 431000 | 427000 | 4178 | 1790043000 | 00 | 0.00 | N | 5 | -1000 | |
| 200 | 20240708 | 431000 | 417500 | 431500 | 416000 | 7056 | 3017949000 | 00 | 0.00 | N | 2 | 11500 | |
| 201 | 20240705 | 419500 | 418000 | 426000 | 418000 | 5980 | 2520421000 | 00 | 0.00 | N | 2 | 1500 | |
| 202 | 20240704 | 418000 | 420000 | 420000 | 412000 | 7192 | 2985477000 | 00 | 0.00 | N | 2 | 1000 | |
| 203 | 20240703 | 417000 | 422500 | 423500 | 413000 | 5174 | 2152002000 | 00 | 0.00 | N | 5 | -5000 | |
| 204 | 20240702 | 422000 | 423000 | 423500 | 418000 | 5265 | 2216962500 | 00 | 0.00 | N | 5 | -2500 | |
| 205 | 20240701 | 424500 | 433000 | 433000 | 422000 | 5566 | 2365457000 | 00 | 0.00 | N | 5 | -8500 | |
| 206 | 20240628 | 433000 | 430000 | 434500 | 427500 | 3378 | 1458235500 | 00 | 0.00 | N | 2 | 5000 | |
| 207 | 20240627 | 428000 | 431000 | 434500 | 426000 | 5360 | 2298534500 | 00 | 0.00 | N | 5 | -7000 | |
| 208 | 20240626 | 435000 | 443500 | 443500 | 432000 | 9364 | 4077117000 | 00 | 0.00 | N | 5 | -9000 | |
| 209 | 20240625 | 444000 | 448000 | 450500 | 443500 | 3459 | 1541129000 | 00 | 0.00 | N | 5 | -1500 | |
| 210 | 20240624 | 445500 | 459500 | 459500 | 441000 | 6768 | 3027700000 | 00 | 0.00 | N | 5 | -10500 | |
| 211 | 20240621 | 456000 | 452000 | 462000 | 450000 | 9123 | 4157796000 | 00 | 0.00 | N | 2 | 2000 | |
| 212 | 20240620 | 454000 | 463000 | 464500 | 452000 | 7516 | 3436934000 | 00 | 0.00 | N | 5 | -4500 | |
| 213 | 20240619 | 458500 | 477500 | 478000 | 454500 | 16717 | 7718486500 | 00 | 0.00 | N | 5 | -19500 | |
| 214 | 20240618 | 478000 | 500000 | 503000 | 475000 | 15757 | 7573026000 | 00 | 0.00 | N | 5 | -19500 | |
| 215 | 20240617 | 497500 | 493000 | 497500 | 485500 | 12614 | 6224887000 | 00 | 0.00 | N | 2 | 5500 | |
| 216 | 20240614 | 492000 | 484000 | 504000 | 480000 | 19247 | 9471745500 | 00 | 0.00 | N | 2 | 6500 | |
| 217 | 20240613 | 485500 | 491500 | 513000 | 485000 | 25085 | 12437985500 | 00 | 0.00 | N | 5 | -2000 | |
| 218 | 20240612 | 487500 | 486000 | 487500 | 475500 | 9637 | 4649580000 | 00 | 0.00 | N | 2 | 1500 | |
| 219 | 20240611 | 486000 | 487500 | 490500 | 480500 | 16771 | 8151887500 | 00 | 0.00 | N | 2 | 5500 | |
| 220 | 20240610 | 480500 | 467500 | 487500 | 459000 | 27702 | 13268100000 | 00 | 0.00 | N | 2 | 14500 | |
| 221 | 20240607 | 466000 | 445500 | 471500 | 445500 | 20027 | 9311614000 | 00 | 0.00 | N | 2 | 21000 | |
| 222 | 20240605 | 445000 | 443000 | 447500 | 440000 | 3584 | 1590375000 | 00 | 0.00 | N | 2 | 3500 | |
| 223 | 20240604 | 441500 | 453000 | 455000 | 441500 | 5156 | 2308337500 | 00 | 0.00 | N | 5 | -15500 | |
| 224 | 20240603 | 457000 | 455500 | 457000 | 450000 | 5805 | 2632990000 | 00 | 0.00 | N | 2 | 2000 | |
| 225 | 20240531 | 455000 | 448500 | 455000 | 445500 | 4159 | 1879701000 | 00 | 0.00 | N | 2 | 6500 | |
| 226 | 20240530 | 448500 | 457000 | 457000 | 444500 | 7912 | 3565502500 | 00 | 0.00 | N | 5 | -8500 | |
| 227 | 20240529 | 457000 | 460500 | 466000 | 453000 | 9767 | 4478539500 | 00 | 0.00 | N | 5 | -3500 | |
| 228 | 20240528 | 460500 | 456500 | 462000 | 450500 | 13153 | 6005029500 | 00 | 0.00 | N | 2 | 3500 | |
| 229 | 20240527 | 457000 | 450000 | 463000 | 447500 | 12489 | 5700871000 | 00 | 0.00 | N | 2 | 11500 | |
| 230 | 20240524 | 445500 | 440000 | 448500 | 435000 | 7142 | 3164978000 | 00 | 0.00 | N | 2 | 3000 | |
| 231 | 20240523 | 442500 | 450000 | 453000 | 441500 | 7307 | 3264303000 | 00 | 0.00 | N | 5 | -7500 | |
| 232 | 20240522 | 450000 | 450000 | 458000 | 448500 | 6739 | 3053795500 | 00 | 0.00 | N | 3 | 0 | |
| 233 | 20240521 | 450000 | 454500 | 457500 | 447000 | 7696 | 3472688000 | 00 | 0.00 | N | 5 | -3500 | |
| 234 | 20240520 | 453500 | 460000 | 465000 | 451500 | 14541 | 6652561500 | 00 | 0.00 | N | 2 | 2000 | |
| 235 | 20240517 | 451500 | 436000 | 466000 | 433000 | 32258 | 14644471500 | 00 | 0.00 | N | 2 | 18000 | |
| 236 | 20240516 | 433500 | 439500 | 442500 | 432000 | 6380 | 2778598000 | 00 | 0.00 | N | 5 | -500 | |
| 237 | 20240514 | 434000 | 445000 | 445000 | 433500 | 5401 | 2358928500 | 00 | 0.00 | N | 5 | -7500 | |
| 238 | 20240513 | 441500 | 434000 | 446500 | 432000 | 15159 | 6701060500 | 00 | 0.00 | N | 2 | 11000 | |
| 239 | 20240510 | 430500 | 430500 | 436500 | 427000 | 7471 | 3232446000 | 00 | 0.00 | N | 2 | 3500 | |
| 240 | 20240509 | 427000 | 424500 | 427500 | 421500 | 5395 | 2293866000 | 00 | 0.00 | N | 2 | 5000 | |
| 241 | 20240508 | 422000 | 429000 | 429000 | 422000 | 1614 | 684966000 | 00 | 0.00 | N | 5 | -4000 | |
| 242 | 20240507 | 426000 | 428000 | 430500 | 424000 | 4325 | 1844872000 | 00 | 0.00 | N | 2 | 2500 | |
| 243 | 20240503 | 423500 | 427000 | 427000 | 422000 | 1548 | 655871500 | 00 | 0.00 | N | 5 | -3000 | |
| 244 | 20240502 | 426500 | 415000 | 430000 | 415000 | 6860 | 2919398500 | 00 | 0.00 | N | 2 | 9500 | |
| 245 | 20240430 | 417000 | 421500 | 421500 | 415500 | 3392 | 1416811500 | 00 | 0.00 | N | 5 | -5000 | |
| 246 | 20240429 | 422000 | 413500 | 422000 | 413500 | 4402 | 1841538500 | 00 | 0.00 | N | 2 | 9000 | |
| 247 | 20240426 | 413000 | 428500 | 428500 | 412000 | 7915 | 3294866000 | 00 | 0.00 | N | 5 | -15500 | |
| 248 | 20240425 | 428500 | 407000 | 432500 | 407000 | 17141 | 7306495000 | 00 | 0.00 | N | 2 | 19500 | |
| 249 | 20240424 | 409000 | 411500 | 415000 | 409000 | 3197 | 1315773000 | 00 | 0.00 | N | 5 | -2000 | |
| 250 | 20240423 | 411000 | 411500 | 411500 | 406500 | 3731 | 1528531000 | 00 | 0.00 | N | 5 | -500 | |
| 251 | 20240422 | 411500 | 398000 | 412000 | 395500 | 7157 | 2900049500 | 00 | 0.00 | N | 2 | 16000 | |
| 252 | 20240419 | 395500 | 392000 | 398000 | 390500 | 2726 | 1071882500 | 00 | 0.00 | N | 2 | 3500 | |
| 253 | 20240418 | 392000 | 397500 | 397500 | 391000 | 2014 | 794616500 | 00 | 0.00 | N | 5 | -2000 | |
| 254 | 20240417 | 394000 | 396000 | 398000 | 390500 | 1988 | 785432000 | 00 | 0.00 | N | 5 | -1500 | |
| 255 | 20240416 | 395500 | 396000 | 401000 | 392500 | 2631 | 1042023500 | 00 | 0.00 | N | 5 | -4000 | |
| 256 | 20240415 | 399500 | 391500 | 399500 | 389500 | 4757 | 1864850000 | 00 | 0.00 | N | 2 | 5500 | |
| 257 | 20240412 | 394000 | 391500 | 399000 | 391000 | 3182 | 1253194500 | 00 | 0.00 | N | 5 | -2000 | |
| 258 | 20240411 | 396000 | 395500 | 399500 | 388500 | 5085 | 2008045000 | 00 | 0.00 | N | 5 | -4000 | |
| 259 | 20240409 | 400000 | 397500 | 403500 | 397500 | 1608 | 642921500 | 00 | 0.00 | N | 2 | 2500 | |
| 260 | 20240408 | 397500 | 401000 | 401000 | 396000 | 3124 | 1243866000 | 00 | 0.00 | N | 5 | -4000 | |
| 261 | 20240405 | 401500 | 403000 | 405000 | 400500 | 1592 | 640218000 | 00 | 0.00 | N | 5 | -2500 | |
| 262 | 20240404 | 404000 | 409000 | 409000 | 404000 | 1805 | 733337000 | 00 | 0.00 | N | 5 | -4000 | |
| 263 | 20240403 | 408000 | 403000 | 408000 | 399000 | 3686 | 1488787500 | 00 | 0.00 | N | 2 | 5000 | |
| 264 | 20240402 | 403000 | 401500 | 408000 | 401000 | 2640 | 1070056500 | 00 | 0.00 | N | 5 | -2000 | |
| 265 | 20240401 | 405000 | 399500 | 405000 | 397500 | 4991 | 2006501500 | 00 | 0.00 | N | 2 | 9500 | |
| 266 | 20240329 | 395500 | 400500 | 400500 | 395500 | 2015 | 800492500 | 00 | 0.00 | N | 5 | -3000 | |
| 267 | 20240328 | 398500 | 400000 | 400500 | 397000 | 2441 | 973729500 | 00 | 0.00 | N | 5 | -2000 | |
| 268 | 20240327 | 400500 | 391500 | 403000 | 391500 | 4038 | 1606208500 | 00 | 0.00 | N | 2 | 5500 | |
| 269 | 20240326 | 395000 | 392500 | 397000 | 391500 | 2776 | 1097311500 | 00 | 0.00 | N | 2 | 5000 | |
| 270 | 20240325 | 390000 | 394500 | 394500 | 389500 | 2020 | 789415000 | 00 | 0.00 | N | 5 | -2500 | |
| 271 | 20240322 | 392500 | 391500 | 394500 | 390000 | 2935 | 1150285500 | 00 | 0.00 | N | 2 | 1500 | |
| 272 | 20240321 | 391000 | 384000 | 391000 | 384000 | 2566 | 998153500 | 00 | 0.00 | N | 2 | 7000 | |
| 273 | 20240320 | 384000 | 387000 | 387000 | 381000 | 3354 | 1284390000 | 00 | 0.00 | N | 5 | -500 | |
| 274 | 20240319 | 384500 | 390000 | 392000 | 383500 | 5030 | 1944973000 | 00 | 0.00 | N | 5 | -5500 | |
| 275 | 20240318 | 390000 | 395000 | 395000 | 389000 | 3891 | 1518102000 | 00 | 0.00 | N | 5 | -3500 | |
| 276 | 20240315 | 393500 | 392000 | 393500 | 387500 | 6075 | 2371936500 | 00 | 0.00 | N | 2 | 2500 | |
| 277 | 20240314 | 391000 | 394000 | 396500 | 390500 | 4383 | 1718680500 | 00 | 0.00 | N | 5 | -1000 | |
| 278 | 20240313 | 392000 | 394500 | 395000 | 390500 | 2577 | 1010465000 | 00 | 0.00 | N | 5 | -2500 | |
| 279 | 20240312 | 394500 | 398000 | 398000 | 392500 | 1728 | 681287500 | 00 | 0.00 | N | 5 | -500 | |
| 280 | 20240311 | 395000 | 395000 | 395500 | 392500 | 1239 | 488117500 | 00 | 0.00 | N | 2 | 500 | |
| 281 | 20240308 | 394500 | 395000 | 396500 | 392500 | 2718 | 1072619000 | 00 | 0.00 | N | 2 | 2500 | |
| 282 | 20240307 | 392000 | 402500 | 403500 | 391000 | 5150 | 2034462000 | 00 | 0.00 | N | 5 | -10000 | |
| 283 | 20240306 | 402000 | 405000 | 405000 | 400500 | 1428 | 574495000 | 00 | 0.00 | N | 5 | -2500 | |
| 284 | 20240305 | 404500 | 401000 | 404500 | 400500 | 1739 | 699744000 | 00 | 0.00 | N | 2 | 1500 | |
| 285 | 20240304 | 403000 | 402000 | 410000 | 400000 | 2278 | 921942000 | 00 | 0.00 | N | 2 | 2000 | |
| 286 | 20240229 | 401000 | 405500 | 409000 | 401000 | 2828 | 1140690500 | 00 | 0.00 | N | 5 | -4500 | |
| 287 | 20240228 | 405500 | 409000 | 409000 | 404000 | 1708 | 693379000 | 00 | 0.00 | N | 5 | -1000 | |
| 288 | 20240227 | 406500 | 410000 | 410000 | 405000 | 1633 | 663638500 | 00 | 0.00 | N | 5 | -3000 | |
| 289 | 20240226 | 409500 | 406500 | 410000 | 405000 | 2215 | 902948000 | 00 | 0.00 | N | 2 | 3000 | |
| 290 | 20240223 | 406500 | 406000 | 410000 | 403500 | 1359 | 551948500 | 00 | 0.00 | N | 2 | 1000 | |
| 291 | 20240222 | 405500 | 404000 | 411000 | 402000 | 2435 | 987852500 | 00 | 0.00 | N | 2 | 1500 | |
| 292 | 20240221 | 404000 | 407000 | 407500 | 403000 | 1532 | 619700500 | 00 | 0.00 | N | 3 | 0 | |
| 293 | 20240220 | 404000 | 410000 | 413000 | 403500 | 2720 | 1105454500 | 00 | 0.00 | N | 5 | -4000 | |
| 294 | 20240219 | 408000 | 408000 | 412000 | 406000 | 2104 | 861349500 | 00 | 0.00 | N | 2 | 2000 | |
| 295 | 20240216 | 406000 | 405000 | 409000 | 402000 | 2493 | 1013096500 | 00 | 0.00 | N | 2 | 4000 | |
| 296 | 20240215 | 402000 | 406500 | 406500 | 401500 | 2462 | 992088000 | 00 | 0.00 | N | 5 | -1000 | |
| 297 | 20240214 | 403000 | 409000 | 411500 | 402000 | 4680 | 1893002000 | 00 | 0.00 | N | 5 | -9000 | |
| 298 | 20240213 | 412000 | 414000 | 416000 | 410000 | 3456 | 1424615000 | 00 | 0.00 | N | 2 | 1500 | |
| 299 | 20240208 | 410500 | 416500 | 417500 | 409500 | 3614 | 1492263500 | 00 | 0.00 | N | 5 | -4000 | |
| 300 | 20240207 | 414500 | 416500 | 416500 | 410000 | 3698 | 1527259500 | 00 | 0.00 | N | 2 | 4000 | |
| 301 | 20240206 | 410500 | 415000 | 417000 | 410000 | 3376 | 1394625000 | 00 | 0.00 | N | 5 | -6000 | |
| 302 | 20240205 | 416500 | 415500 | 417000 | 410000 | 6140 | 2541040500 | 00 | 0.00 | N | 2 | 1500 | |
| 303 | 20240202 | 415000 | 407000 | 418500 | 403000 | 9514 | 3918519500 | 00 | 0.00 | N | 2 | 8000 | |
| 304 | 20240201 | 407000 | 399000 | 408000 | 399000 | 8366 | 3383797000 | 00 | 0.00 | N | 2 | 7000 | |
| 305 | 20240131 | 400000 | 399000 | 404000 | 396500 | 3859 | 1543911500 | 00 | 0.00 | N | 2 | 500 | |
| 306 | 20240130 | 399500 | 396500 | 401500 | 396500 | 2425 | 969361500 | 00 | 0.00 | N | 2 | 4000 | |
| 307 | 20240129 | 395500 | 394000 | 400000 | 391500 | 2526 | 1004085000 | 00 | 0.00 | N | 2 | 3000 | |
| 308 | 20240126 | 392500 | 390000 | 396000 | 390000 | 1536 | 605307500 | 00 | 0.00 | N | 5 | -500 | |
| 309 | 20240125 | 393000 | 392000 | 395000 | 388000 | 2922 | 1143378500 | 00 | 0.00 | N | 2 | 1000 | |
| 310 | 20240124 | 392000 | 392500 | 393000 | 385500 | 2658 | 1034597000 | 00 | 0.00 | N | 3 | 0 | |
| 311 | 20240123 | 392000 | 395000 | 395500 | 389000 | 2600 | 1016884500 | 00 | 0.00 | N | 2 | 1000 | |
| 312 | 20240122 | 391000 | 394500 | 394500 | 390000 | 1625 | 636061500 | 00 | 0.00 | N | 3 | 0 | |
| 313 | 20240119 | 391000 | 392000 | 396000 | 391000 | 2374 | 933629500 | 00 | 0.00 | N | 5 | -500 | |
| 314 | 20240118 | 391500 | 395000 | 397000 | 389500 | 3332 | 1308953000 | 00 | 0.00 | N | 5 | -3500 | |
| 315 | 20240117 | 395000 | 406500 | 407000 | 394000 | 3775 | 1499905500 | 00 | 0.00 | N | 5 | -8500 | |
| 316 | 20240116 | 403500 | 407000 | 411000 | 401500 | 3099 | 1258203000 | 00 | 0.00 | N | 5 | -5500 | |
| 317 | 20240115 | 409000 | 407000 | 410000 | 405000 | 3806 | 1553813000 | 00 | 0.00 | N | 2 | 2000 | |
| 318 | 20240112 | 407000 | 399500 | 408000 | 399000 | 6210 | 2514947000 | 00 | 0.00 | N | 2 | 7500 | |
| 319 | 20240111 | 399500 | 406000 | 406500 | 399500 | 3058 | 1229530500 | 00 | 0.00 | N | 5 | -5000 | |
| 320 | 20240110 | 404500 | 409000 | 411000 | 403500 | 3693 | 1504712500 | 00 | 0.00 | N | 5 | -4500 | |
| 321 | 20240109 | 409000 | 404000 | 410000 | 400000 | 10231 | 4155002500 | 00 | 0.00 | N | 2 | 9000 | |
| 322 | 20240108 | 400000 | 397500 | 405000 | 395000 | 8243 | 3310263000 | 00 | 0.00 | N | 2 | 8000 | |
| 323 | 20240105 | 392000 | 393500 | 394500 | 388500 | 2663 | 1042253500 | 00 | 0.00 | N | 5 | -1000 | |
| 324 | 20240104 | 393000 | 395000 | 396000 | 392500 | 2495 | 982288500 | 00 | 0.00 | N | 5 | -3000 | |
| 325 | 20240103 | 396000 | 398500 | 402000 | 395000 | 3761 | 1493083000 | 00 | 0.00 | N | 5 | -4000 | |
| 326 | 20240102 | 400000 | 400000 | 403000 | 398500 | 3406 | 1364441000 | 00 | 0.00 | N | 3 | 0 | |
| 327 | 20231228 | 400000 | 398000 | 404000 | 395000 | 4577 | 1829272500 | 00 | 0.00 | N | 2 | 5000 | |
| 328 | 20231227 | 395000 | 393500 | 395500 | 391500 | 3798 | 1495346000 | 02 | 0.00 | N | 5 | -5000 | |
| 329 | 20231226 | 400000 | 397000 | 401000 | 395500 | 6268 | 2497438500 | 00 | 0.00 | N | 2 | 4500 | |
| 330 | 20231222 | 395500 | 399500 | 400000 | 394000 | 2238 | 887256000 | 00 | 0.00 | N | 5 | -1000 | |
| 331 | 20231221 | 396500 | 399500 | 400000 | 395500 | 2942 | 1167199500 | 00 | 0.00 | N | 5 | -3000 | |
| 332 | 20231220 | 399500 | 398000 | 400000 | 397000 | 4828 | 1926383500 | 00 | 0.00 | N | 2 | 1500 | |
| 333 | 20231219 | 398000 | 395500 | 399000 | 393500 | 3736 | 1485356500 | 00 | 0.00 | N | 2 | 1000 | |
| 334 | 20231218 | 397000 | 394000 | 397000 | 391000 | 4555 | 1795787500 | 00 | 0.00 | N | 2 | 3000 | |
| 335 | 20231215 | 394000 | 385500 | 394000 | 383500 | 8482 | 3308753000 | 00 | 0.00 | N | 2 | 9500 | |
| 336 | 20231214 | 384500 | 388000 | 391000 | 384000 | 7460 | 2878076500 | 00 | 0.00 | N | 5 | -500 | |
| 337 | 20231213 | 385000 | 387000 | 389500 | 383500 | 3057 | 1181786500 | 00 | 0.00 | N | 5 | -2000 | |
| 338 | 20231212 | 387000 | 389500 | 390000 | 385500 | 2089 | 810059000 | 00 | 0.00 | N | 2 | 2500 | |
| 339 | 20231211 | 384500 | 388000 | 388000 | 384500 | 2629 | 1013935000 | 00 | 0.00 | N | 3 | 0 | |
| 340 | 20231208 | 384500 | 389500 | 389500 | 384000 | 2647 | 1021374500 | 00 | 0.00 | N | 5 | -4000 | |
| 341 | 20231207 | 388500 | 386500 | 389500 | 385500 | 2589 | 1003193500 | 00 | 0.00 | N | 3 | 0 | |
| 342 | 20231206 | 388500 | 382000 | 390500 | 382000 | 5050 | 1953068000 | 00 | 0.00 | N | 2 | 6500 | |
| 343 | 20231205 | 382000 | 381000 | 386000 | 380000 | 6298 | 2411945500 | 00 | 0.00 | N | 3 | 0 | |
| 344 | 20231204 | 382000 | 383000 | 383000 | 376500 | 5573 | 2116712000 | 00 | 0.00 | N | 2 | 2000 | |
| 345 | 20231201 | 380000 | 378500 | 382000 | 377500 | 4496 | 1704624000 | 00 | 0.00 | N | 2 | 1500 | |
| 346 | 20231130 | 378500 | 381500 | 384500 | 378000 | 6272 | 2382256500 | 00 | 0.00 | N | 5 | -3000 | |
| 347 | 20231129 | 381500 | 392000 | 392000 | 381500 | 8669 | 3332582500 | 00 | 0.00 | N | 5 | -10500 | |
| 348 | 20231128 | 392000 | 400500 | 401500 | 391500 | 6174 | 2436505000 | 00 | 0.00 | N | 5 | -6000 | |
| 349 | 20231127 | 398000 | 397500 | 402000 | 396000 | 5939 | 2372302500 | 00 | 0.00 | N | 2 | 1000 | |
| 350 | 20231124 | 397000 | 399000 | 399000 | 394000 | 1843 | 730175500 | 00 | 0.00 | N | 3 | 0 | |
| 351 | 20231123 | 397000 | 396500 | 397500 | 393000 | 3285 | 1298253500 | 00 | 0.00 | N | 2 | 1000 | |
| 352 | 20231122 | 396000 | 394500 | 397500 | 392500 | 3335 | 1316844000 | 00 | 0.00 | N | 2 | 2000 | |
| 353 | 20231121 | 394000 | 401000 | 401500 | 394000 | 5116 | 2026273500 | 00 | 0.00 | N | 5 | -3500 | |
| 354 | 20231120 | 397500 | 399500 | 402000 | 395000 | 4832 | 1926148000 | 00 | 0.00 | N | 3 | 0 | |
| 355 | 20231117 | 397500 | 391000 | 398000 | 388000 | 7579 | 2989147000 | 00 | 0.00 | N | 2 | 6500 | |
| 356 | 20231116 | 391000 | 396000 | 398000 | 391000 | 4303 | 1693222500 | 00 | 0.00 | N | 5 | -2000 | |
| 357 | 20231115 | 393000 | 403000 | 403500 | 386000 | 17443 | 6854185000 | 00 | 0.00 | N | 5 | -9000 | |
| 358 | 20231114 | 402000 | 393500 | 407500 | 390500 | 12230 | 4865966000 | 00 | 0.00 | N | 2 | 8500 | |
| 359 | 20231113 | 393500 | 386000 | 397000 | 384000 | 11599 | 4545784000 | 00 | 0.00 | N | 2 | 8000 | |
| 360 | 20231110 | 385500 | 387500 | 389000 | 381500 | 4421 | 1699973500 | 00 | 0.00 | N | 5 | -3500 | |
| 361 | 20231109 | 389000 | 380000 | 391500 | 379500 | 11776 | 4549295000 | 00 | 0.00 | N | 2 | 9500 | |
| 362 | 20231108 | 379500 | 382000 | 382500 | 377000 | 4826 | 1831780000 | 00 | 0.00 | N | 2 | 1000 | |
| 363 | 20231107 | 378500 | 384000 | 384500 | 376500 | 6995 | 2654890500 | 00 | 0.00 | N | 5 | -5500 | |
| 364 | 20231106 | 384000 | 388000 | 390000 | 380000 | 10780 | 4130702000 | 00 | 0.00 | N | 5 | -4000 | |
| 365 | 20231103 | 388000 | 387000 | 390000 | 381000 | 5978 | 2308359000 | 00 | 0.00 | N | 2 | 5000 | |
| 366 | 20231102 | 383000 | 387000 | 393500 | 383000 | 7657 | 2952877000 | 00 | 0.00 | N | 5 | -6500 | |
| 367 | 20231101 | 389500 | 373500 | 394500 | 373500 | 20530 | 7914062000 | 00 | 0.00 | N | 2 | 15000 | |
| 368 | 20231031 | 374500 | 373500 | 375000 | 370000 | 4996 | 1866541000 | 00 | 0.00 | N | 2 | 2500 | |
| 369 | 20231030 | 372000 | 367000 | 373500 | 365500 | 3127 | 1156650000 | 00 | 0.00 | N | 2 | 3000 | |
| 370 | 20231027 | 369000 | 375000 | 375500 | 367500 | 3314 | 1225659000 | 00 | 0.00 | N | 5 | -4000 | |
| 371 | 20231026 | 373000 | 371500 | 375000 | 369000 | 7128 | 2657937000 | 00 | 0.00 | N | 2 | 1000 | |
| 372 | 20231025 | 372000 | 369500 | 374500 | 365500 | 5665 | 2106603000 | 00 | 0.00 | N | 2 | 4500 | |
| 373 | 20231024 | 367500 | 370000 | 370000 | 361000 | 3701 | 1350072000 | 00 | 0.00 | N | 5 | -1000 | |
| 374 | 20231023 | 368500 | 361500 | 369000 | 361500 | 3717 | 1361054500 | 00 | 0.00 | N | 2 | 1000 | |
| 375 | 20231020 | 367500 | 369000 | 369500 | 361000 | 5166 | 1885989500 | 00 | 0.00 | N | 5 | -2000 | |
| 376 | 20231019 | 369500 | 371000 | 373000 | 366000 | 4493 | 1657420000 | 00 | 0.00 | N | 5 | -2500 | |
| 377 | 20231018 | 372000 | 372500 | 374000 | 369000 | 3457 | 1283620000 | 00 | 0.00 | N | 5 | -1500 | |
| 378 | 20231017 | 373500 | 377000 | 377000 | 369500 | 6457 | 2405045000 | 00 | 0.00 | N | 5 | -3500 | |
| 379 | 20231016 | 377000 | 369500 | 382000 | 368500 | 12320 | 4637513500 | 00 | 0.00 | N | 2 | 8500 | |
| 380 | 20231013 | 368500 | 367000 | 372000 | 366000 | 3195 | 1181199500 | 00 | 0.00 | N | 5 | -2000 | |
| 381 | 20231012 | 370500 | 371500 | 371500 | 365500 | 3181 | 1175630500 | 00 | 0.00 | N | 5 | -1000 | |
| 382 | 20231011 | 371500 | 368500 | 375000 | 366500 | 4048 | 1497146000 | 00 | 0.00 | N | 2 | 3500 | |
| 383 | 20231010 | 368000 | 370500 | 379000 | 367000 | 7397 | 2755814000 | 00 | 0.00 | N | 5 | -2000 | |
| 384 | 20231006 | 370000 | 358000 | 370000 | 356000 | 9479 | 3482412500 | 00 | 0.00 | N | 2 | 12000 | |
| 385 | 20231005 | 358000 | 355000 | 360500 | 352000 | 4743 | 1689914000 | 00 | 0.00 | N | 2 | 3000 | |
| 386 | 20231004 | 355000 | 362000 | 362000 | 353000 | 7627 | 2725220000 | 00 | 0.00 | N | 5 | -10000 | |
| 387 | 20230927 | 365000 | 358000 | 368000 | 354500 | 5167 | 1871985500 | 00 | 0.00 | N | 2 | 7000 | |
| 388 | 20230926 | 358000 | 357500 | 359000 | 354000 | 3967 | 1413400000 | 00 | 0.00 | N | 2 | 500 | |
| 389 | 20230925 | 357500 | 358500 | 360500 | 357000 | 2729 | 977346500 | 00 | 0.00 | N | 5 | -1000 | |
| 390 | 20230922 | 358500 | 363500 | 364000 | 358000 | 5001 | 1797902000 | 00 | 0.00 | N | 5 | -5000 | |
| 391 | 20230921 | 363500 | 367500 | 368000 | 362500 | 4047 | 1475767000 | 00 | 0.00 | N | 5 | -5000 | |
| 392 | 20230920 | 368500 | 367500 | 369000 | 367500 | 1531 | 563607000 | 00 | 0.00 | N | 2 | 500 | |
| 393 | 20230919 | 368000 | 368500 | 370500 | 367000 | 2799 | 1031975000 | 00 | 0.00 | N | 5 | -500 | |
| 394 | 20230918 | 368500 | 370000 | 373500 | 367500 | 4182 | 1543442500 | 00 | 0.00 | N | 5 | -3500 | |
| 395 | 20230915 | 372000 | 368500 | 374500 | 367000 | 8297 | 3071952500 | 00 | 0.00 | N | 2 | 2500 | |
| 396 | 20230914 | 369500 | 370000 | 372500 | 367000 | 3880 | 1433328500 | 00 | 0.00 | N | 2 | 1000 | |
| 397 | 20230913 | 368500 | 369000 | 369500 | 366000 | 2566 | 944988000 | 00 | 0.00 | N | 5 | -500 | |
| 398 | 20230912 | 369000 | 368500 | 372500 | 366000 | 4835 | 1790349000 | 00 | 0.00 | N | 2 | 2000 | |
| 399 | 20230911 | 367000 | 362000 | 368000 | 361500 | 4270 | 1560596000 | 00 | 0.00 | N | 2 | 5000 | |
| 400 | 20230908 | 362000 | 360000 | 362500 | 357500 | 3509 | 1264594500 | 00 | 0.00 | N | 2 | 3000 | |
| 401 | 20230907 | 359000 | 362500 | 363000 | 358000 | 4877 | 1754607000 | 00 | 0.00 | N | 5 | -4500 | |
| 402 | 20230906 | 363500 | 365000 | 365000 | 363000 | 4030 | 1466307500 | 00 | 0.00 | N | 5 | -1500 | |
| 403 | 20230905 | 365000 | 365500 | 369500 | 363000 | 3417 | 1249282500 | 00 | 0.00 | N | 5 | -2000 | |
| 404 | 20230904 | 367000 | 364500 | 367000 | 363000 | 2549 | 930854000 | 00 | 0.00 | N | 2 | 2000 | |
| 405 | 20230901 | 365000 | 365000 | 366000 | 363500 | 4193 | 1529656000 | 00 | 0.00 | N | 5 | -3000 | |
| 406 | 20230831 | 368000 | 365500 | 368000 | 363500 | 11095 | 4065376500 | 00 | 0.00 | N | 5 | -500 | |
| 407 | 20230830 | 368500 | 369000 | 371000 | 366500 | 4282 | 1576585000 | 00 | 0.00 | N | 5 | -500 | |
| 408 | 20230829 | 369000 | 371000 | 372000 | 367000 | 4402 | 1623998000 | 00 | 0.00 | N | 5 | -2000 | |
| 409 | 20230828 | 371000 | 372000 | 377000 | 369000 | 6227 | 2316914500 | 00 | 0.00 | N | 2 | 2000 | |
| 410 | 20230825 | 369000 | 361000 | 369500 | 360500 | 6163 | 2262361500 | 00 | 0.00 | N | 2 | 5000 | |
| 411 | 20230824 | 364000 | 366000 | 368500 | 362000 | 5624 | 2045303000 | 00 | 0.00 | N | 5 | -2000 | |
| 412 | 20230823 | 366000 | 367500 | 370000 | 364000 | 4177 | 1528909000 | 00 | 0.00 | N | 5 | -4000 | |
| 413 | 20230822 | 370000 | 367000 | 372500 | 361000 | 6215 | 2289568000 | 00 | 0.00 | N | 2 | 3500 | |
| 414 | 20230821 | 366500 | 367000 | 373000 | 366000 | 5945 | 2193928000 | 00 | 0.00 | N | 5 | -1500 | |
| 415 | 20230818 | 368000 | 367500 | 371000 | 364500 | 6020 | 2216863500 | 00 | 0.00 | N | 5 | -3000 | |
| 416 | 20230817 | 371000 | 374500 | 375000 | 368000 | 8898 | 3297687000 | 00 | 0.00 | N | 5 | -3000 | |
| 417 | 20230816 | 374000 | 390000 | 390000 | 371500 | 15068 | 5680692000 | 00 | 0.00 | N | 5 | -16000 | |
| 418 | 20230814 | 390000 | 384500 | 395000 | 380000 | 34794 | 13529293500 | 00 | 0.00 | N | 2 | 10500 | |
| 419 | 20230811 | 379500 | 373500 | 381500 | 373500 | 9904 | 3742569500 | 00 | 0.00 | N | 2 | 4500 | |
| 420 | 20230810 | 375000 | 366500 | 377000 | 366500 | 8190 | 3062347000 | 00 | 0.00 | N | 2 | 6000 | |
| 421 | 20230809 | 369000 | 370000 | 370000 | 364000 | 3618 | 1328698000 | 00 | 0.00 | N | 2 | 500 | |
| 422 | 20230808 | 368500 | 371000 | 374500 | 367000 | 5566 | 2060354500 | 00 | 0.00 | N | 5 | -3000 | |
| 423 | 20230807 | 371500 | 363500 | 372500 | 363000 | 6956 | 2570823000 | 00 | 0.00 | N | 2 | 5000 | |
| 424 | 20230804 | 366500 | 367000 | 367500 | 362000 | 3344 | 1223623000 | 00 | 0.00 | N | 2 | 500 | |
| 425 | 20230803 | 366000 | 366000 | 367000 | 360500 | 5256 | 1916795000 | 00 | 0.00 | N | 2 | 2000 | |
| 426 | 20230802 | 364000 | 366500 | 368000 | 362000 | 6196 | 2261563000 | 00 | 0.00 | N | 5 | -2500 | |
| 427 | 20230801 | 366500 | 355000 | 367500 | 355000 | 8727 | 3181337500 | 00 | 0.00 | N | 2 | 10000 | |
| 428 | 20230731 | 356500 | 353500 | 359000 | 352500 | 4219 | 1502720000 | 00 | 0.00 | N | 2 | 1500 | |
| 429 | 20230728 | 355000 | 357000 | 360000 | 353500 | 5907 | 2100167000 | 00 | 0.00 | N | 5 | -5500 | |
| 430 | 20230727 | 360500 | 346500 | 361500 | 346500 | 14656 | 5256656000 | 00 | 0.00 | N | 2 | 14000 | |
| 431 | 20230726 | 346500 | 355000 | 355500 | 342500 | 15593 | 5415292000 | 00 | 0.00 | N | 5 | -7000 | |
| 432 | 20230725 | 353500 | 361500 | 361500 | 353500 | 13116 | 4663881000 | 00 | 0.00 | N | 5 | -8000 | |
| 433 | 20230724 | 361500 | 371000 | 371500 | 360500 | 13319 | 4830808000 | 00 | 0.00 | N | 5 | -9500 | |
| 434 | 20230721 | 371000 | 370500 | 371500 | 368500 | 5680 | 2103615500 | 00 | 0.00 | N | 2 | 500 | |
| 435 | 20230720 | 370500 | 372000 | 374000 | 367500 | 9975 | 3705670500 | 00 | 0.00 | N | 5 | -1500 | |
| 436 | 20230719 | 372000 | 374500 | 375000 | 370500 | 7983 | 2968583000 | 00 | 0.00 | N | 5 | -2500 | |
| 437 | 20230718 | 374500 | 383000 | 383000 | 374000 | 9730 | 3650758500 | 00 | 0.00 | N | 5 | -4500 | |
| 438 | 20230717 | 379000 | 384000 | 385000 | 376500 | 10380 | 3928367500 | 00 | 0.00 | N | 5 | -6000 | |
| 439 | 20230714 | 385000 | 379500 | 387000 | 379500 | 10817 | 4158706500 | 00 | 0.00 | N | 2 | 6500 | |
| 440 | 20230713 | 378500 | 379500 | 385000 | 378500 | 8608 | 3279308000 | 00 | 0.00 | N | 2 | 1000 | |
| 441 | 20230712 | 377500 | 376000 | 379000 | 375500 | 4433 | 1674698500 | 00 | 0.00 | N | 2 | 1500 | |
| 442 | 20230711 | 376000 | 378000 | 380500 | 375000 | 6704 | 2526382500 | 00 | 0.00 | N | 5 | -2000 | |
| 443 | 20230710 | 378000 | 378000 | 380500 | 375500 | 4890 | 1845145500 | 00 | 0.00 | N | 3 | 0 | |
| 444 | 20230707 | 378000 | 385500 | 386000 | 376500 | 8326 | 3162322500 | 00 | 0.00 | N | 5 | -8000 | |
| 445 | 20230706 | 386000 | 390000 | 390500 | 385500 | 6666 | 2583641500 | 00 | 0.00 | N | 5 | -4500 | |
| 446 | 20230705 | 390500 | 394500 | 394500 | 390500 | 4795 | 1877104000 | 00 | 0.00 | N | 5 | -4000 | |
| 447 | 20230704 | 394500 | 399000 | 400000 | 393500 | 5440 | 2148348500 | 00 | 0.00 | N | 5 | -4500 | |
| 448 | 20230703 | 399000 | 394000 | 401500 | 393500 | 6097 | 2434377500 | 00 | 0.00 | N | 2 | 6500 | |
| 449 | 20230630 | 392500 | 388500 | 395000 | 388000 | 6101 | 2389624000 | 00 | 0.00 | N | 2 | 4000 | |
| 450 | 20230629 | 388500 | 399000 | 399000 | 388000 | 12622 | 4930677000 | 00 | 0.00 | N | 5 | -11500 | |
| 451 | 20230628 | 400000 | 404500 | 406500 | 397500 | 7555 | 3017574500 | 00 | 0.00 | N | 5 | -4500 | |
| 452 | 20230627 | 404500 | 402500 | 407000 | 397000 | 10170 | 4073238000 | 00 | 0.00 | N | 2 | 1500 | |
| 453 | 20230626 | 403000 | 409000 | 412000 | 401000 | 7144 | 2882865500 | 00 | 0.00 | N | 5 | -5000 | |
| 454 | 20230623 | 408000 | 417000 | 417000 | 407500 | 6218 | 2556302500 | 00 | 0.00 | N | 5 | -9000 | |
| 455 | 20230622 | 417000 | 420000 | 420000 | 416500 | 5216 | 2179795000 | 00 | 0.00 | N | 5 | -3000 | |
| 456 | 20230621 | 420000 | 426000 | 426000 | 419500 | 6419 | 2701237500 | 00 | 0.00 | N | 5 | -4000 | |
| 457 | 20230620 | 424000 | 429000 | 432500 | 423500 | 6336 | 2701848500 | 00 | 0.00 | N | 5 | -4500 | |
| 458 | 20230619 | 428500 | 439500 | 439500 | 427000 | 12164 | 5242047000 | 00 | 0.00 | N | 5 | -13000 | |
| 459 | 20230616 | 441500 | 444500 | 447000 | 439500 | 6922 | 3058962500 | 00 | 0.00 | N | 5 | -3000 | |
| 460 | 20230615 | 444500 | 447000 | 449500 | 444000 | 3021 | 1346125500 | 00 | 0.00 | N | 5 | -2500 | |
| 461 | 20230614 | 447000 | 450500 | 450500 | 444500 | 4000 | 1785766000 | 00 | 0.00 | N | 5 | -4500 | |
| 462 | 20230613 | 451500 | 454500 | 455000 | 451000 | 5990 | 2709164248 | 00 | 0.00 | N | 5 | -1000 | |
| 463 | 20230612 | 452500 | 454500 | 455500 | 448000 | 2849 | 1285939500 | 00 | 0.00 | N | 3 | 0 | |
| 464 | 20230609 | 452500 | 459000 | 459000 | 451000 | 3228 | 1462658500 | 00 | 0.00 | N | 5 | -4000 | |
| 465 | 20230608 | 456500 | 459000 | 460000 | 455000 | 3401 | 1554927000 | 00 | 0.00 | N | 5 | -2500 | |
| 466 | 20230607 | 459000 | 460000 | 460500 | 452500 | 3197 | 1465909000 | 00 | 0.00 | N | 2 | 3000 | |
| 467 | 20230605 | 456000 | 452000 | 456000 | 450000 | 2985 | 1354591500 | 00 | 0.00 | N | 2 | 4000 | |
| 468 | 20230602 | 452000 | 445500 | 452000 | 443500 | 3032 | 1364075000 | 00 | 0.00 | N | 2 | 8500 | |
| 469 | 20230601 | 443500 | 444500 | 448000 | 443000 | 2672 | 1186300500 | 00 | 0.00 | N | 5 | -1000 | |
| 470 | 20230531 | 444500 | 447000 | 450000 | 444000 | 7516 | 3347541500 | 00 | 0.00 | N | 5 | -4500 | |
| 471 | 20230530 | 449000 | 452000 | 452000 | 447000 | 2502 | 1126540000 | 00 | 0.00 | N | 5 | -1000 | |
| 472 | 20230526 | 450000 | 451500 | 453000 | 448000 | 2519 | 1132079500 | 00 | 0.00 | N | 5 | -3000 | |
| 473 | 20230525 | 453000 | 456000 | 459000 | 452500 | 3372 | 1530023000 | 00 | 0.00 | N | 5 | -6000 | |
| 474 | 20230524 | 459000 | 457000 | 462000 | 455000 | 4334 | 1985131000 | 00 | 0.00 | N | 2 | 2000 | |
| 475 | 20230523 | 457000 | 461000 | 461000 | 456500 | 1662 | 760815500 | 00 | 0.00 | N | 5 | -1000 | |
| 476 | 20230522 | 458000 | 458500 | 460000 | 455000 | 2903 | 1329166500 | 00 | 0.00 | N | 2 | 1500 | |
| 477 | 20230519 | 456500 | 454000 | 457500 | 452500 | 3114 | 1419573000 | 00 | 0.00 | N | 2 | 1500 | |
| 478 | 20230518 | 455000 | 451500 | 455000 | 450500 | 2086 | 944428500 | 00 | 0.00 | N | 2 | 3000 | |
| 479 | 20230517 | 452000 | 461500 | 462000 | 450500 | 3797 | 1726093000 | 00 | 0.00 | N | 5 | -9500 | |
| 480 | 20230516 | 461500 | 459000 | 470500 | 458500 | 4685 | 2171047500 | 00 | 0.00 | N | 5 | -2500 | |
| 481 | 20230515 | 464000 | 454000 | 466500 | 454000 | 2823 | 1301062500 | 00 | 0.00 | N | 2 | 6000 | |
| 482 | 20230512 | 458000 | 459000 | 461000 | 451000 | 3076 | 1405297500 | 00 | 0.00 | N | 5 | -4500 | |
| 483 | 20230511 | 462500 | 469000 | 469000 | 461000 | 1842 | 853301000 | 00 | 0.00 | N | 5 | -3500 | |
| 484 | 20230510 | 466000 | 465000 | 467000 | 460000 | 2233 | 1039100500 | 00 | 0.00 | N | 2 | 3500 | |
| 485 | 20230509 | 462500 | 470000 | 472000 | 462000 | 1407 | 654982500 | 00 | 0.00 | N | 5 | -7500 | |
| 486 | 20230508 | 470000 | 462500 | 473000 | 458000 | 4030 | 1881667000 | 00 | 0.00 | N | 2 | 7500 | |
| 487 | 20230504 | 462500 | 463500 | 468000 | 460500 | 2391 | 1106646000 | 00 | 0.00 | N | 5 | -5500 | |
| 488 | 20230503 | 468000 | 461500 | 470000 | 461500 | 2835 | 1325391000 | 00 | 0.00 | N | 2 | 3500 | |
| 489 | 20230502 | 464500 | 463000 | 468000 | 459500 | 3147 | 1465457500 | 00 | 0.00 | N | 2 | 2500 | |
| 490 | 20230428 | 462000 | 456000 | 464000 | 455000 | 3300 | 1517471000 | 00 | 0.00 | N | 2 | 6000 | |
| 491 | 20230427 | 456000 | 463500 | 467500 | 456000 | 3325 | 1527781000 | 00 | 0.00 | N | 5 | -7500 | |
| 492 | 20230426 | 463500 | 456000 | 470000 | 454000 | 6632 | 3089067500 | 00 | 0.00 | N | 2 | 7500 | |
| 493 | 20230425 | 456000 | 457000 | 460000 | 451500 | 5022 | 2300022000 | 00 | 0.00 | N | 2 | 2000 | |
| 494 | 20230424 | 454000 | 451000 | 457500 | 448500 | 4158 | 1883109500 | 00 | 0.00 | N | 2 | 3500 | |
| 495 | 20230421 | 450500 | 450000 | 455000 | 449500 | 2254 | 1019335500 | 00 | 0.00 | N | 5 | -2500 | |
| 496 | 20230420 | 453000 | 448500 | 453500 | 448500 | 2380 | 1073145000 | 00 | 0.00 | N | 2 | 3000 | |
| 497 | 20230419 | 450000 | 450500 | 456000 | 449500 | 3210 | 1450037500 | 00 | 0.00 | N | 5 | -500 | |
| 498 | 20230418 | 450500 | 445000 | 454000 | 445000 | 3425 | 1538641500 | 00 | 0.00 | N | 2 | 3000 | |
| 499 | 20230417 | 447500 | 450000 | 452000 | 446000 | 2986 | 1340553500 | 00 | 0.00 | N | 5 | -2500 | |
| 500 | 20230414 | 450000 | 455000 | 457500 | 450000 | 2675 | 1211030000 | 00 | 0.00 | N | 5 | -5000 | |
| 501 | 20230413 | 455000 | 446000 | 455000 | 446000 | 4459 | 2020312500 | 00 | 0.00 | N | 2 | 9500 | |
| 502 | 20230412 | 445500 | 444000 | 451500 | 444000 | 3062 | 1373047000 | 00 | 0.00 | N | 5 | -2000 | |
| 503 | 20230411 | 447500 | 442000 | 447500 | 441500 | 2508 | 1118251500 | 00 | 0.00 | N | 2 | 5500 | |
| 504 | 20230410 | 442000 | 443500 | 447500 | 441500 | 2851 | 1265877000 | 00 | 0.00 | N | 5 | -5000 | |
| 505 | 20230407 | 447000 | 445000 | 449000 | 444000 | 2027 | 903886000 | 00 | 0.00 | N | 2 | 2000 | |
| 506 | 20230406 | 445000 | 444000 | 453500 | 440500 | 4792 | 2148202500 | 00 | 0.00 | N | 2 | 500 | |
| 507 | 20230405 | 444500 | 446000 | 446000 | 441500 | 2311 | 1026792500 | 00 | 0.00 | N | 3 | 0 | |
| 508 | 20230404 | 444500 | 446000 | 446000 | 441000 | 2710 | 1199794500 | 00 | 0.00 | N | 2 | 2000 | |
| 509 | 20230403 | 442500 | 444000 | 448000 | 441500 | 2104 | 934361000 | 00 | 0.00 | N | 5 | -5500 | |
| 510 | 20230331 | 448000 | 443500 | 449000 | 440000 | 3234 | 1445854500 | 00 | 0.00 | N | 2 | 7000 | |
| 511 | 20230330 | 441000 | 440000 | 445000 | 438000 | 2598 | 1148648500 | 00 | 0.00 | N | 5 | -500 | |
| 512 | 20230329 | 441500 | 442000 | 444500 | 439000 | 2775 | 1228553000 | 00 | 0.00 | N | 2 | 1000 | |
| 513 | 20230328 | 440500 | 438000 | 441000 | 435500 | 1941 | 851633000 | 00 | 0.00 | N | 2 | 2500 | |
| 514 | 20230327 | 438000 | 437000 | 438500 | 431000 | 2751 | 1197121500 | 00 | 0.00 | N | 2 | 1000 | |
| 515 | 20230324 | 437000 | 441500 | 441500 | 436000 | 2894 | 1264566500 | 00 | 0.00 | N | 5 | -6500 | |
| 516 | 20230323 | 443500 | 445000 | 445000 | 438500 | 2704 | 1194528000 | 00 | 0.00 | N | 2 | 3500 | |
| 517 | 20230322 | 440000 | 444500 | 444500 | 439000 | 2024 | 893295500 | 00 | 0.00 | N | 5 | -3000 | |
| 518 | 20230321 | 443000 | 438500 | 444500 | 434500 | 2202 | 972986500 | 00 | 0.00 | N | 2 | 8500 | |
| 519 | 20230320 | 434500 | 436000 | 441500 | 432500 | 3140 | 1375167000 | 00 | 0.00 | N | 2 | 2500 | |
| 520 | 20230317 | 432000 | 433000 | 435500 | 430500 | 5531 | 2390663000 | 00 | 0.00 | N | 2 | 500 | |
| 521 | 20230316 | 431500 | 431000 | 434000 | 430000 | 1834 | 790961000 | 00 | 0.00 | N | 5 | -4500 | |
| 522 | 20230315 | 436000 | 434000 | 437000 | 432000 | 3034 | 1317664000 | 00 | 0.00 | N | 2 | 3000 | |
| 523 | 20230314 | 433000 | 434000 | 440000 | 432000 | 3012 | 1309989500 | 00 | 0.00 | N | 5 | -6000 | |
| 524 | 20230313 | 439000 | 439000 | 444500 | 432500 | 2987 | 1306408500 | 00 | 0.00 | N | 3 | 0 | |
| 525 | 20230310 | 439000 | 441000 | 443000 | 436500 | 2428 | 1067429000 | 00 | 0.00 | N | 5 | -5000 | |
| 526 | 20230309 | 444000 | 444000 | 447000 | 441500 | 2700 | 1198574500 | 00 | 0.00 | N | 2 | 1000 | |
| 527 | 20230308 | 443000 | 446500 | 446500 | 441500 | 2667 | 1183250000 | 00 | 0.00 | N | 5 | -5500 | |
| 528 | 20230307 | 448500 | 447000 | 448500 | 442000 | 3351 | 1495440000 | 00 | 0.00 | N | 2 | 4000 | |
| 529 | 20230306 | 444500 | 441500 | 449500 | 440500 | 4069 | 1816378500 | 00 | 0.00 | N | 2 | 7000 | |
| 530 | 20230303 | 437500 | 436500 | 439000 | 436000 | 4228 | 1847474500 | 00 | 0.00 | N | 2 | 1500 | |
| 531 | 20230302 | 436000 | 441500 | 444000 | 436000 | 3817 | 1675532500 | 00 | 0.00 | N | 5 | -4000 | |
| 532 | 20230228 | 440000 | 448000 | 449000 | 440000 | 3389 | 1503675500 | 00 | 0.00 | N | 5 | -7000 | |
| 533 | 20230227 | 447000 | 444000 | 447000 | 438000 | 2386 | 1054598000 | 00 | 0.00 | N | 2 | 500 | |
| 534 | 20230224 | 446500 | 447500 | 447500 | 444000 | 1857 | 827277000 | 00 | 0.00 | N | 5 | -1000 | |
| 535 | 20230223 | 447500 | 440000 | 449500 | 440000 | 3335 | 1487874500 | 00 | 0.00 | N | 2 | 7500 | |
| 536 | 20230222 | 440000 | 452500 | 452500 | 438000 | 10120 | 4475362500 | 00 | 0.00 | N | 5 | -13000 | |
| 537 | 20230221 | 453000 | 456000 | 459000 | 452500 | 3939 | 1793656000 | 00 | 0.00 | N | 5 | -6000 | |
| 538 | 20230220 | 459000 | 456500 | 459500 | 453000 | 3521 | 1609761500 | 00 | 0.00 | N | 2 | 2000 | |
| 539 | 20230217 | 457000 | 466000 | 466000 | 454000 | 5309 | 2433926000 | 00 | 0.00 | N | 5 | -4000 | |
| 540 | 20230216 | 461000 | 462000 | 464500 | 459500 | 3449 | 1591771500 | 00 | 0.00 | N | 5 | -1000 | |
| 541 | 20230215 | 462000 | 470500 | 472500 | 459000 | 4975 | 2304752500 | 00 | 0.00 | N | 5 | -8000 | |
| 542 | 20230214 | 470000 | 474500 | 475500 | 468500 | 3832 | 1806847000 | 00 | 0.00 | N | 5 | -1000 | |
| 543 | 20230213 | 471000 | 476500 | 481000 | 467000 | 4927 | 2326342000 | 00 | 0.00 | N | 5 | -9500 | |
| 544 | 20230210 | 480500 | 472000 | 480500 | 468500 | 4504 | 2142508000 | 00 | 0.00 | N | 2 | 5500 | |
| 545 | 20230209 | 475000 | 467000 | 480000 | 466500 | 4193 | 1991817500 | 00 | 0.00 | N | 2 | 4500 | |
| 546 | 20230208 | 470500 | 465000 | 475500 | 465000 | 5134 | 2408935000 | 00 | 0.00 | N | 2 | 3500 | |
| 547 | 20230207 | 467000 | 466000 | 468500 | 465500 | 2069 | 964770500 | 00 | 0.00 | N | 5 | -1500 | |
| 548 | 20230206 | 468500 | 470000 | 472000 | 465500 | 2656 | 1244706000 | 00 | 0.00 | N | 5 | -4500 | |
| 549 | 20230203 | 473000 | 464500 | 473000 | 462000 | 4670 | 2190237500 | 00 | 0.00 | N | 2 | 6500 | |
| 550 | 20230202 | 466500 | 471000 | 473500 | 464500 | 4130 | 1932272000 | 00 | 0.00 | N | 5 | -3500 | |
| 551 | 20230201 | 470000 | 472500 | 475000 | 468000 | 4836 | 2274570500 | 00 | 0.00 | N | 5 | -6000 | |
| 552 | 20230131 | 476000 | 468000 | 476500 | 462000 | 4507 | 2133129500 | 00 | 0.00 | N | 2 | 14500 | |
| 553 | 20230130 | 461500 | 470000 | 470000 | 461500 | 2708 | 1263662500 | 00 | 0.00 | N | 5 | -8500 | |
| 554 | 20230127 | 470000 | 465500 | 474000 | 463000 | 2833 | 1326776500 | 00 | 0.00 | N | 2 | 4000 | |
| 555 | 20230126 | 466000 | 463000 | 469500 | 462000 | 2649 | 1235454000 | 00 | 0.00 | N | 2 | 3000 | |
| 556 | 20230125 | 463000 | 462000 | 465000 | 458000 | 2679 | 1237820500 | 00 | 0.00 | N | 2 | 5500 | |
| 557 | 20230120 | 457500 | 460000 | 465500 | 456500 | 2771 | 1273454000 | 00 | 0.00 | N | 5 | -5500 | |
| 558 | 20230119 | 463000 | 453500 | 465000 | 452500 | 3036 | 1403581500 | 00 | 0.00 | N | 2 | 8000 | |
| 559 | 20230118 | 455000 | 452500 | 460000 | 451000 | 2861 | 1306801500 | 00 | 0.00 | N | 2 | 2500 | |
| 560 | 20230117 | 452500 | 458000 | 458500 | 452000 | 2258 | 1025656000 | 00 | 0.00 | N | 5 | -5000 | |
| 561 | 20230116 | 457500 | 456000 | 463000 | 454000 | 3339 | 1530459000 | 00 | 0.00 | N | 2 | 1500 | |
| 562 | 20230113 | 456000 | 461500 | 466000 | 454000 | 3343 | 1530783500 | 00 | 0.00 | N | 5 | -1500 | |
| 563 | 20230112 | 457500 | 456000 | 462000 | 456000 | 2052 | 941637000 | 00 | 0.00 | N | 2 | 1500 | |
| 564 | 20230111 | 456000 | 461500 | 464000 | 455000 | 3181 | 1459714500 | 00 | 0.00 | N | 5 | -5500 | |
| 565 | 20230110 | 461500 | 454000 | 466000 | 453000 | 3977 | 1826021000 | 00 | 0.00 | N | 2 | 6000 | |
| 566 | 20230109 | 455500 | 454500 | 460000 | 449500 | 6110 | 2768313000 | 00 | 0.00 | N | 2 | 5000 | |
| 567 | 20230106 | 450500 | 450000 | 457500 | 449500 | 2336 | 1058809500 | 00 | 0.00 | N | 5 | -2500 | |
| 568 | 20230105 | 453000 | 450500 | 458000 | 450500 | 2773 | 1257559000 | 00 | 0.00 | N | 2 | 500 | |
| 569 | 20230104 | 452500 | 459000 | 459500 | 451000 | 2742 | 1248958500 | 00 | 0.00 | N | 5 | -4000 | |
| 570 | 20230103 | 456500 | 468000 | 468000 | 455000 | 2679 | 1229196000 | 00 | 0.00 | N | 5 | -8000 | |
| 571 | 20230102 | 464500 | 478000 | 480500 | 457500 | 3073 | 1424253500 | 00 | 0.00 | N | 5 | -11500 | |
| 572 | 20221229 | 476000 | 479000 | 481500 | 474000 | 3808 | 1815354000 | 00 | 0.00 | N | 5 | -6000 | |
| 573 | 20221228 | 482000 | 478000 | 494500 | 476000 | 5742 | 2786960500 | 02 | 0.00 | N | 5 | -4000 | |
| 574 | 20221227 | 486000 | 481000 | 486500 | 481000 | 3954 | 1915529000 | 00 | 0.00 | N | 2 | 5000 | |
| 575 | 20221226 | 481000 | 480500 | 483000 | 478000 | 2439 | 1170944000 | 00 | 0.00 | N | 2 | 500 | |
| 576 | 20221223 | 480500 | 478000 | 488000 | 477500 | 4489 | 2160766500 | 00 | 0.00 | N | 2 | 2500 | |
| 577 | 20221222 | 478000 | 480500 | 481000 | 471000 | 5788 | 2750366000 | 00 | 0.00 | N | 5 | -2500 | |
| 578 | 20221221 | 480500 | 463500 | 481000 | 462500 | 8610 | 4097743000 | 00 | 0.00 | N | 2 | 20500 | |
| 579 | 20221220 | 460000 | 460000 | 460500 | 456000 | 2204 | 1009013000 | 00 | 0.00 | N | 2 | 2000 | |
| 580 | 20221219 | 458000 | 454500 | 461000 | 453500 | 1399 | 642148000 | 00 | 0.00 | N | 2 | 500 | |
| 581 | 20221216 | 457500 | 458500 | 461500 | 454000 | 6745 | 3086594500 | 00 | 0.00 | N | 5 | -2000 | |
| 582 | 20221215 | 459500 | 460000 | 464500 | 459500 | 1981 | 914253500 | 00 | 0.00 | N | 5 | -500 | |
| 583 | 20221214 | 460000 | 458000 | 461000 | 458000 | 3329 | 1529204000 | 00 | 0.00 | N | 2 | 6000 | |
| 584 | 20221213 | 454000 | 461500 | 461500 | 452000 | 2656 | 1210771500 | 00 | 0.00 | N | 5 | -4000 | |
| 585 | 20221212 | 458000 | 454000 | 460000 | 453500 | 3176 | 1450537500 | 00 | 0.00 | N | 2 | 4000 | |
| 586 | 20221209 | 454000 | 449500 | 455000 | 449000 | 3141 | 1420475000 | 00 | 0.00 | N | 2 | 5000 | |
| 587 | 20221208 | 449000 | 449000 | 449000 | 444500 | 5095 | 2281488500 | 00 | 0.00 | N | 2 | 1000 | |
| 588 | 20221207 | 448000 | 446500 | 448000 | 443500 | 1818 | 811151000 | 00 | 0.00 | N | 2 | 3500 | |
| 589 | 20221206 | 444500 | 447500 | 451000 | 444000 | 1985 | 887327500 | 00 | 0.00 | N | 5 | -2500 | |
| 590 | 20221205 | 447000 | 445000 | 449500 | 442500 | 3368 | 1504100500 | 00 | 0.00 | N | 2 | 3000 | |
| 591 | 20221202 | 444000 | 450500 | 450500 | 443500 | 3063 | 1366388000 | 00 | 0.00 | N | 5 | -6000 | |
| 592 | 20221201 | 450000 | 448000 | 453500 | 446500 | 2631 | 1184403000 | 00 | 0.00 | N | 2 | 4500 | |
| 593 | 20221130 | 445500 | 446500 | 449500 | 444500 | 3322 | 1482276000 | 00 | 0.00 | N | 5 | -1000 | |
| 594 | 20221129 | 446500 | 452500 | 452500 | 446500 | 2404 | 1076701000 | 00 | 0.00 | N | 5 | -4000 | |
| 595 | 20221128 | 450500 | 449000 | 451000 | 444500 | 2169 | 972085500 | 00 | 0.00 | N | 2 | 1500 | |
| 596 | 20221125 | 449000 | 453500 | 453500 | 449000 | 2055 | 925446500 | 00 | 0.00 | N | 5 | -1000 | |
| 597 | 20221124 | 450000 | 459000 | 460000 | 448000 | 4073 | 1834098000 | 00 | 0.00 | N | 5 | -5500 | |
| 598 | 20221123 | 455500 | 459000 | 460500 | 450000 | 2680 | 1223220000 | 00 | 0.00 | N | 3 | 0 | |
| 599 | 20221122 | 455500 | 463000 | 465500 | 454500 | 2345 | 1074906500 | 00 | 0.00 | N | 5 | -5500 | |
| 600 | 20221121 | 461000 | 453500 | 467000 | 453500 | 3880 | 1792702000 | 00 | 0.00 | N | 2 | 7500 | |
| 601 | 20221118 | 453500 | 467000 | 468500 | 453500 | 3973 | 1826632500 | 00 | 0.00 | N | 5 | -13500 | |
| 602 | 20221117 | 467000 | 466500 | 470000 | 463500 | 4215 | 1972825500 | 00 | 0.00 | N | 2 | 3500 | |
| 603 | 20221116 | 463500 | 449500 | 467000 | 448000 | 8198 | 3771393000 | 00 | 0.00 | N | 2 | 16500 | |
| 604 | 20221115 | 447000 | 453500 | 456500 | 447000 | 4177 | 1878352500 | 00 | 0.00 | N | 5 | -6500 | |
| 605 | 20221114 | 453500 | 448500 | 459000 | 445500 | 6048 | 2739410500 | 00 | 0.00 | N | 2 | 9000 | |
| 606 | 20221111 | 444500 | 448500 | 454500 | 442000 | 5773 | 2576366000 | 00 | 0.00 | N | 2 | 2000 | |
| 607 | 20221110 | 442500 | 441000 | 445000 | 439000 | 3630 | 1606047500 | 00 | 0.00 | N | 2 | 1500 | |
| 608 | 20221109 | 441000 | 446000 | 448000 | 440000 | 4001 | 1775344500 | 00 | 0.00 | N | 5 | -1500 | |
| 609 | 20221108 | 442500 | 447500 | 447500 | 441000 | 2959 | 1312915000 | 00 | 0.00 | N | 5 | -1500 | |
| 610 | 20221107 | 444000 | 443500 | 449500 | 442500 | 2038 | 906269000 | 00 | 0.00 | N | 5 | -2000 | |
| 611 | 20221104 | 446000 | 440500 | 446000 | 438500 | 2369 | 1045579500 | 00 | 0.00 | N | 2 | 5500 | |
| 612 | 20221103 | 440500 | 443000 | 448500 | 439000 | 2753 | 1220403000 | 00 | 0.00 | N | 5 | -4500 | |
| 613 | 20221102 | 445000 | 443000 | 451000 | 443000 | 4197 | 1873156000 | 00 | 0.00 | N | 2 | 4500 | |
| 614 | 20221101 | 440500 | 440500 | 444000 | 439000 | 2042 | 900613500 | 00 | 0.00 | N | 5 | -1000 | |
| 615 | 20221031 | 441500 | 445000 | 446500 | 440500 | 1987 | 879585000 | 00 | 0.00 | N | 5 | -3500 | |
| 616 | 20221028 | 445000 | 441500 | 446500 | 441000 | 1930 | 858970500 | 00 | 0.00 | N | 2 | 3500 | |
| 617 | 20221027 | 441500 | 439500 | 444500 | 439500 | 2099 | 929170500 | 00 | 0.00 | N | 2 | 3500 | |
| 618 | 20221026 | 438000 | 436500 | 441000 | 436500 | 1176 | 516104500 | 00 | 0.00 | N | 5 | -2500 | |
| 619 | 20221025 | 440500 | 437500 | 442000 | 435500 | 2548 | 1117016500 | 00 | 0.00 | N | 2 | 1000 | |
| 620 | 20221024 | 439500 | 440000 | 441500 | 435000 | 3286 | 1441693500 | 00 | 0.00 | N | 2 | 4500 | |
| 621 | 20221021 | 435000 | 444500 | 444500 | 432000 | 4085 | 1780620000 | 00 | 0.00 | N | 5 | -4500 | |
| 622 | 20221020 | 439500 | 440000 | 442500 | 438000 | 2093 | 920535500 | 00 | 0.00 | N | 5 | -4000 | |
| 623 | 20221019 | 443500 | 447500 | 447500 | 441000 | 1987 | 881324000 | 00 | 0.00 | N | 5 | -3000 | |
| 624 | 20221018 | 446500 | 445000 | 455000 | 440500 | 2674 | 1186652000 | 00 | 0.00 | N | 2 | 5000 | |
| 625 | 20221017 | 441500 | 445500 | 445500 | 435000 | 2460 | 1080893500 | 00 | 0.00 | N | 5 | -4000 | |
| 626 | 20221014 | 445500 | 441000 | 448500 | 439500 | 2301 | 1023524000 | 00 | 0.00 | N | 2 | 6000 | |
| 627 | 20221013 | 439500 | 441000 | 451000 | 439500 | 3469 | 1544418500 | 00 | 0.00 | N | 5 | -1500 | |
| 628 | 20221012 | 441000 | 444500 | 446500 | 438500 | 2453 | 1083035500 | 00 | 0.00 | N | 5 | -3500 | |
| 629 | 20221011 | 444500 | 455000 | 459500 | 443000 | 2822 | 1260188500 | 00 | 0.00 | N | 5 | -12500 | |
| 630 | 20221007 | 457000 | 460000 | 463000 | 454000 | 3210 | 1466908500 | 00 | 0.00 | N | 5 | -4000 | |
| 631 | 20221006 | 461000 | 460500 | 464500 | 457000 | 1869 | 860300500 | 00 | 0.00 | N | 3 | 0 | |
| 632 | 20221005 | 461000 | 461000 | 466500 | 456000 | 3899 | 1796785500 | 00 | 0.00 | N | 3 | 0 | |
| 633 | 20221004 | 461000 | 460500 | 462000 | 455000 | 2516 | 1153530000 | 00 | 0.00 | N | 3 | 0 | |
| 634 | 20220930 | 461000 | 478000 | 480000 | 461000 | 4141 | 1935349500 | 00 | 0.00 | N | 5 | -17000 | |
| 635 | 20220929 | 478000 | 479000 | 482500 | 470500 | 4638 | 2204913000 | 00 | 0.00 | N | 5 | -2000 | |
| 636 | 20220928 | 480000 | 473500 | 483000 | 464000 | 9074 | 4331038500 | 00 | 0.00 | N | 5 | -1500 | |
| 637 | 20220927 | 481500 | 482000 | 485000 | 470000 | 5355 | 2559836000 | 00 | 0.00 | N | 2 | 8000 | |
| 638 | 20220926 | 473500 | 472500 | 484500 | 469500 | 6083 | 2883017500 | 00 | 0.00 | N | 5 | -3000 | |
| 639 | 20220923 | 476500 | 483000 | 483000 | 474500 | 4673 | 2235758500 | 00 | 0.00 | N | 5 | -3000 | |
| 640 | 20220922 | 479500 | 465000 | 481500 | 463000 | 4759 | 2254933000 | 00 | 0.00 | N | 2 | 13500 | |
| 641 | 20220921 | 466000 | 466000 | 474500 | 465500 | 2602 | 1221360500 | 00 | 0.00 | N | 5 | -5000 | |
| 642 | 20220920 | 471000 | 474500 | 474500 | 464000 | 2483 | 1166557500 | 00 | 0.00 | N | 2 | 3000 | |
| 643 | 20220919 | 468000 | 467500 | 470000 | 457500 | 3271 | 1515947000 | 00 | 0.00 | N | 2 | 5000 | |
| 644 | 20220916 | 463000 | 459500 | 465500 | 455000 | 3589 | 1656958500 | 00 | 0.00 | N | 2 | 5500 | |
| 645 | 20220915 | 457500 | 463000 | 463000 | 457000 | 2465 | 1131632500 | 00 | 0.00 | N | 5 | -8000 | |
| 646 | 20220914 | 465500 | 465500 | 466500 | 457500 | 2576 | 1188085500 | 00 | 0.00 | N | 5 | -2500 | |
| 647 | 20220913 | 468000 | 464000 | 472000 | 464000 | 2776 | 1299940000 | 00 | 0.00 | N | 2 | 8000 | |
| 648 | 20220908 | 460000 | 469000 | 469500 | 460000 | 3156 | 1459604500 | 00 | 0.00 | N | 5 | -5000 | |
| 649 | 20220907 | 465000 | 469000 | 475000 | 452500 | 5079 | 2361818500 | 00 | 0.00 | N | 5 | -7500 | |
| 650 | 20220906 | 472500 | 476500 | 479500 | 471500 | 1958 | 929278000 | 00 | 0.00 | N | 5 | -4000 | |
| 651 | 20220905 | 476500 | 479500 | 480500 | 472000 | 2291 | 1093291500 | 00 | 0.00 | N | 2 | 1000 | |
| 652 | 20220902 | 475500 | 473500 | 481000 | 467000 | 3144 | 1493563500 | 00 | 0.00 | N | 2 | 3000 | |
| 653 | 20220901 | 472500 | 476000 | 485000 | 472000 | 3129 | 1489763500 | 00 | 0.00 | N | 5 | -6500 | |
| 654 | 20220831 | 479000 | 482500 | 485000 | 477000 | 2872 | 1380826500 | 00 | 0.00 | N | 5 | -3500 | |
| 655 | 20220830 | 482500 | 480000 | 486500 | 480000 | 2167 | 1047872000 | 00 | 0.00 | N | 5 | -1000 | |
| 656 | 20220829 | 483500 | 476500 | 488000 | 475500 | 4278 | 2063198500 | 00 | 0.00 | N | 5 | -8500 | |
| 657 | 20220826 | 492000 | 490000 | 493000 | 486000 | 2968 | 1456949000 | 00 | 0.00 | N | 5 | -1500 | |
| 658 | 20220825 | 493500 | 498500 | 498500 | 492000 | 4433 | 2195941000 | 00 | 0.00 | N | 5 | -4500 | |
| 659 | 20220824 | 498000 | 482000 | 498000 | 482000 | 9427 | 4663636000 | 00 | 0.00 | N | 2 | 18000 | |
| 660 | 20220823 | 480000 | 489000 | 489500 | 478000 | 5960 | 2877772500 | 00 | 0.00 | N | 5 | -9000 | |
| 661 | 20220822 | 489000 | 485500 | 492500 | 485000 | 5678 | 2779989000 | 00 | 0.00 | N | 2 | 2500 | |
| 662 | 20220819 | 486500 | 483000 | 491500 | 481500 | 5057 | 2468758500 | 00 | 0.00 | N | 2 | 2500 | |
| 663 | 20220818 | 484000 | 486500 | 490000 | 477000 | 6209 | 3019225000 | 00 | 0.00 | N | 5 | -1500 | |
| 664 | 20220817 | 485500 | 475000 | 492500 | 471000 | 12465 | 6007378500 | 00 | 0.00 | N | 2 | 13500 | |
| 665 | 20220816 | 472000 | 465500 | 474000 | 465500 | 5536 | 2598224500 | 00 | 0.00 | N | 2 | 4000 | |
| 666 | 20220812 | 468000 | 468500 | 470500 | 465000 | 2931 | 1370048500 | 00 | 0.00 | N | 5 | -1000 | |
| 667 | 20220811 | 469000 | 467000 | 469000 | 463500 | 2857 | 1335254500 | 00 | 0.00 | N | 2 | 2500 | |
| 668 | 20220810 | 466500 | 468500 | 469500 | 460500 | 5091 | 2377505000 | 00 | 0.00 | N | 5 | -2000 | |
| 669 | 20220809 | 468500 | 451500 | 469000 | 450500 | 12401 | 5716756000 | 00 | 0.00 | N | 2 | 18000 | |
| 670 | 20220808 | 450500 | 442500 | 450500 | 442500 | 180138 | 80788338000 | 00 | 0.00 | N | 2 | 8500 | |
| 671 | 20220805 | 442000 | 438500 | 443000 | 438000 | 3681 | 1622372500 | 00 | 0.00 | N | 2 | 5000 | |
| 672 | 20220804 | 437000 | 443000 | 447500 | 435500 | 5293 | 2328075500 | 00 | 0.00 | N | 5 | -6000 | |
| 673 | 20220803 | 443000 | 445500 | 447500 | 441500 | 2092 | 930138000 | 00 | 0.00 | N | 5 | -1000 | |
| 674 | 20220802 | 444000 | 444500 | 448000 | 443000 | 2982 | 1326606500 | 00 | 0.00 | N | 5 | -2500 | |
| 675 | 20220801 | 446500 | 450000 | 454000 | 446500 | 2338 | 1048096500 | 00 | 0.00 | N | 5 | -3000 | |
| 676 | 20220729 | 449500 | 457000 | 457000 | 449000 | 2850 | 1285121000 | 00 | 0.00 | N | 5 | -2500 | |
| 677 | 20220728 | 452000 | 451000 | 458500 | 450500 | 2689 | 1218128000 | 00 | 0.00 | N | 2 | 1500 | |
| 678 | 20220727 | 450500 | 455000 | 455500 | 449000 | 2747 | 1243093000 | 00 | 0.00 | N | 5 | -4500 | |
| 679 | 20220726 | 455000 | 450500 | 457500 | 449500 | 2983 | 1353861500 | 00 | 0.00 | N | 2 | 3000 | |
| 680 | 20220725 | 452000 | 450000 | 453000 | 445500 | 2032 | 915696500 | 00 | 0.00 | N | 2 | 2000 | |
| 681 | 20220722 | 450000 | 450000 | 454000 | 449000 | 3009 | 1358714500 | 00 | 0.00 | N | 5 | -2000 | |
| 682 | 20220721 | 452000 | 456500 | 457000 | 450000 | 3802 | 1719165000 | 00 | 0.00 | N | 5 | -4500 | |
| 683 | 20220720 | 456500 | 462500 | 463000 | 456000 | 3177 | 1457711500 | 00 | 0.00 | N | 5 | -6000 | |
| 684 | 20220719 | 462500 | 448500 | 466000 | 447500 | 9563 | 4393587000 | 00 | 0.00 | N | 2 | 19500 | |
| 685 | 20220718 | 443000 | 450500 | 452000 | 442500 | 2826 | 1259077500 | 00 | 0.00 | N | 5 | -4000 | |
| 686 | 20220715 | 447000 | 452500 | 453500 | 444500 | 3711 | 1668015500 | 00 | 0.00 | N | 5 | -4000 | |
| 687 | 20220714 | 451000 | 449500 | 463500 | 447500 | 7364 | 3358391500 | 00 | 0.00 | N | 3 | 0 | |
| 688 | 20220713 | 451000 | 444500 | 452000 | 444500 | 4530 | 2030676500 | 00 | 0.00 | N | 2 | 6500 | |
| 689 | 20220712 | 444500 | 447000 | 449500 | 438500 | 4660 | 2071850000 | 00 | 0.00 | N | 5 | -2500 | |
| 690 | 20220711 | 447000 | 434000 | 447500 | 432500 | 5462 | 2411244500 | 00 | 0.00 | N | 2 | 13500 | |
| 691 | 20220708 | 433500 | 431500 | 438000 | 431500 | 2256 | 981958000 | 00 | 0.00 | N | 3 | 0 | |
| 692 | 20220707 | 433500 | 435000 | 439000 | 431500 | 2557 | 1114974000 | 00 | 0.00 | N | 2 | 3000 | |
| 693 | 20220706 | 430500 | 431000 | 436500 | 427000 | 3578 | 1546591000 | 00 | 0.00 | N | 5 | -2500 | |
| 694 | 20220705 | 433000 | 438000 | 445000 | 430500 | 2935 | 1275294500 | 00 | 0.00 | N | 5 | -4500 | |
| 695 | 20220704 | 437500 | 430000 | 438000 | 427000 | 3134 | 1362084000 | 00 | 0.00 | N | 2 | 8000 | |
| 696 | 20220701 | 429500 | 427500 | 431500 | 425000 | 2697 | 1154994500 | 00 | 0.00 | N | 2 | 5500 | |
| 697 | 20220630 | 424000 | 427000 | 427500 | 423000 | 1373 | 583172500 | 00 | 0.00 | N | 5 | -1500 | |
| 698 | 20220629 | 425500 | 429000 | 430000 | 425000 | 2024 | 862468000 | 00 | 0.00 | N | 5 | -5500 | |
| 699 | 20220628 | 431000 | 435500 | 435500 | 427000 | 1610 | 691934000 | 00 | 0.00 | N | 5 | -4000 | |
| 700 | 20220627 | 435000 | 429000 | 435000 | 427000 | 2509 | 1084064000 | 00 | 0.00 | N | 2 | 2500 | |
| 701 | 20220624 | 432500 | 429000 | 438000 | 424000 | 2852 | 1226534000 | 00 | 0.00 | N | 2 | 10000 | |
| 702 | 20220623 | 422500 | 423000 | 429000 | 422000 | 3491 | 1484347500 | 00 | 0.00 | N | 3 | 0 | |
| 703 | 20220622 | 422500 | 427500 | 428000 | 422500 | 2453 | 1041128500 | 00 | 0.00 | N | 5 | -7500 | |
| 704 | 20220621 | 430000 | 427000 | 433000 | 427000 | 1717 | 736618000 | 00 | 0.00 | N | 2 | 1000 | |
| 705 | 20220620 | 429000 | 440000 | 440000 | 426000 | 2597 | 1115715500 | 00 | 0.00 | N | 3 | 0 | |
| 706 | 20220617 | 429000 | 426500 | 438500 | 424000 | 5754 | 2481394500 | 00 | 0.00 | N | 2 | 500 | |
| 707 | 20220616 | 428500 | 431000 | 434000 | 428500 | 1598 | 688608500 | 00 | 0.00 | N | 5 | -2500 | |
| 708 | 20220615 | 431000 | 431500 | 436000 | 426500 | 2569 | 1107391500 | 00 | 0.00 | N | 2 | 3500 | |
| 709 | 20220614 | 427500 | 430000 | 435500 | 425000 | 2766 | 1184665000 | 00 | 0.00 | N | 5 | -3000 | |
| 710 | 20220613 | 430500 | 438500 | 439500 | 430000 | 2956 | 1277180000 | 00 | 0.00 | N | 5 | -9500 | |
| 711 | 20220610 | 440000 | 437500 | 441500 | 436500 | 1904 | 835382000 | 00 | 0.00 | N | 5 | -2000 | |
| 712 | 20220609 | 442000 | 442500 | 442500 | 436000 | 2968 | 1304898500 | 00 | 0.00 | N | 5 | -500 | |
| 713 | 20220608 | 442500 | 440000 | 443500 | 437500 | 1600 | 705881500 | 00 | 0.00 | N | 2 | 2000 | |
| 714 | 20220607 | 440500 | 448500 | 448500 | 439000 | 2223 | 979628000 | 00 | 0.00 | N | 5 | -8000 | |
| 715 | 20220603 | 448500 | 441000 | 448500 | 441000 | 2031 | 904133000 | 00 | 0.00 | N | 2 | 7000 | |
| 716 | 20220602 | 441500 | 442500 | 442500 | 436000 | 4078 | 1793330000 | 00 | 0.00 | N | 5 | -1500 | |
| 717 | 20220531 | 443000 | 452000 | 454000 | 443000 | 3404 | 1521204500 | 00 | 0.00 | N | 5 | -9500 | |
| 718 | 20220530 | 452500 | 452500 | 456500 | 450500 | 1640 | 744276000 | 00 | 0.00 | N | 3 | 0 | |
| 719 | 20220527 | 452500 | 442500 | 452500 | 440500 | 3452 | 1547858000 | 00 | 0.00 | N | 2 | 12000 | |
| 720 | 20220526 | 440500 | 442500 | 448000 | 440000 | 2698 | 1194248000 | 00 | 0.00 | N | 5 | -6000 | |
| 721 | 20220525 | 446500 | 453000 | 453000 | 446000 | 2871 | 1287148000 | 00 | 0.00 | N | 5 | -4000 | |
| 722 | 20220524 | 450500 | 454000 | 454000 | 445500 | 1641 | 736598000 | 00 | 0.00 | N | 5 | -3500 | |
| 723 | 20220523 | 454000 | 449000 | 454000 | 445000 | 3068 | 1383757500 | 00 | 0.00 | N | 2 | 4500 | |
| 724 | 20220520 | 449500 | 430000 | 449500 | 430000 | 4461 | 1973834000 | 00 | 0.00 | N | 2 | 19500 | |
| 725 | 20220519 | 430000 | 440500 | 440500 | 427000 | 6802 | 2917967500 | 00 | 0.00 | N | 5 | -13000 | |
| 726 | 20220518 | 443000 | 448500 | 451000 | 440500 | 3355 | 1483694000 | 00 | 0.00 | N | 5 | -5500 | |
| 727 | 20220517 | 448500 | 449500 | 456000 | 447000 | 3047 | 1373402500 | 00 | 0.00 | N | 5 | -1000 | |
| 728 | 20220516 | 449500 | 454000 | 456000 | 449000 | 3009 | 1361153500 | 00 | 0.00 | N | 5 | -4000 |