50 KiB
50 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 462000 | 466000 | 476500 | 460500 | 41842 | 19614932500 | 00 | 0.00 | N | 5 | -9000 | |
| 3 | 20250415 | 471000 | 443000 | 472000 | 441000 | 73845 | 34236900000 | 00 | 0.00 | N | 2 | 28000 | |
| 4 | 20250414 | 443000 | 444000 | 447000 | 427500 | 43293 | 18961317500 | 00 | 0.00 | N | 2 | 7000 | |
| 5 | 20250411 | 436000 | 426000 | 443000 | 420500 | 39598 | 17219958500 | 00 | 0.00 | N | 2 | 4000 | |
| 6 | 20250410 | 432000 | 420000 | 437000 | 416000 | 65863 | 28268553500 | 00 | 0.00 | N | 2 | 49500 | |
| 7 | 20250409 | 382500 | 406000 | 407500 | 382000 | 53110 | 20758731000 | 00 | 0.00 | N | 5 | -20000 | |
| 8 | 20250408 | 402500 | 407500 | 413000 | 400500 | 34490 | 13949237718 | 00 | 0.00 | N | 2 | 9000 | |
| 9 | 20250407 | 393500 | 407000 | 419000 | 393000 | 79989 | 32196690750 | 00 | 0.00 | N | 5 | -38000 | |
| 10 | 20250404 | 431500 | 415000 | 437500 | 415000 | 61997 | 26552790500 | 00 | 0.00 | N | 2 | 12000 | |
| 11 | 20250403 | 419500 | 400000 | 420000 | 396000 | 67100 | 27547291250 | 00 | 0.00 | N | 5 | -2500 | |
| 12 | 20250402 | 422000 | 424000 | 425500 | 411000 | 44295 | 18635283750 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20250401 | 422000 | 433000 | 436000 | 420000 | 59001 | 25093379000 | 00 | 0.00 | N | 5 | -6500 | |
| 14 | 20250331 | 428500 | 420000 | 429000 | 414000 | 42867 | 18161985000 | 00 | 0.00 | N | 5 | -2000 | |
| 15 | 20250328 | 430500 | 442000 | 442500 | 423000 | 64431 | 27664138250 | 00 | 0.00 | N | 5 | -13000 | |
| 16 | 20250327 | 443500 | 464500 | 469000 | 442000 | 67829 | 30855312000 | 00 | 0.00 | N | 5 | -33000 | |
| 17 | 20250326 | 476500 | 463000 | 480000 | 445000 | 53159 | 24872892000 | 00 | 0.00 | N | 2 | 19000 | |
| 18 | 20250325 | 457500 | 464000 | 475000 | 442500 | 39487 | 18301177000 | 00 | 0.00 | N | 5 | -2000 | |
| 19 | 20250324 | 459500 | 449000 | 465000 | 448500 | 31762 | 14547233500 | 00 | 0.00 | N | 2 | 8500 | |
| 20 | 20250321 | 451000 | 457000 | 460000 | 447500 | 52454 | 23727030750 | 00 | 0.00 | N | 5 | -12000 | |
| 21 | 20250320 | 463000 | 467000 | 470000 | 454000 | 54497 | 25204105250 | 00 | 0.00 | N | 2 | 2000 | |
| 22 | 20250319 | 461000 | 476000 | 480000 | 459000 | 59316 | 27502500750 | 00 | 0.00 | N | 5 | -13500 | |
| 23 | 20250318 | 474500 | 482000 | 483500 | 463000 | 50386 | 23867273500 | 00 | 0.00 | N | 5 | -500 | |
| 24 | 20250317 | 475000 | 461000 | 476500 | 449500 | 76842 | 36150994500 | 00 | 0.00 | N | 2 | 21000 | |
| 25 | 20250314 | 454000 | 429500 | 456000 | 428500 | 69609 | 31191447500 | 00 | 0.00 | N | 2 | 24500 | |
| 26 | 20250313 | 429500 | 431500 | 445000 | 423500 | 80324 | 34884812750 | 00 | 0.00 | N | 2 | 3500 | |
| 27 | 20250312 | 426000 | 423000 | 432500 | 422000 | 51073 | 21840190500 | 00 | 0.00 | N | 2 | 3000 | |
| 28 | 20250311 | 423000 | 410000 | 425000 | 402000 | 69368 | 28592115000 | 00 | 0.00 | N | 2 | 500 | |
| 29 | 20250310 | 422500 | 419000 | 427500 | 407500 | 53225 | 22324061000 | 00 | 0.00 | N | 5 | -500 | |
| 30 | 20250307 | 423000 | 427500 | 430000 | 419000 | 64929 | 27437857250 | 00 | 0.00 | N | 5 | -8500 | |
| 31 | 20250306 | 431500 | 458500 | 459000 | 425500 | 81983 | 35861644000 | 00 | 0.00 | N | 5 | -19500 | |
| 32 | 20250305 | 451000 | 436500 | 455000 | 436500 | 67777 | 30397269250 | 00 | 0.00 | N | 2 | 9500 | |
| 33 | 20250304 | 441500 | 427500 | 446000 | 422000 | 66577 | 28922399000 | 00 | 0.00 | N | 2 | 9000 | |
| 34 | 20250228 | 432500 | 445000 | 451000 | 429000 | 103048 | 44883584000 | 00 | 0.00 | N | 5 | -23000 | |
| 35 | 20250227 | 455500 | 465000 | 473000 | 450500 | 58117 | 26758816500 | 00 | 0.00 | N | 5 | -3500 | |
| 36 | 20250226 | 459000 | 455500 | 475000 | 451500 | 70089 | 32522964500 | 00 | 0.00 | N | 2 | 3500 | |
| 37 | 20250225 | 455500 | 446500 | 459500 | 445000 | 53421 | 24239997500 | 00 | 0.00 | N | 5 | -3000 | |
| 38 | 20250224 | 458500 | 468500 | 468500 | 450000 | 99799 | 45528822000 | 00 | 0.00 | N | 5 | -22500 | |
| 39 | 20250221 | 481000 | 479000 | 490500 | 472000 | 48786 | 23505952000 | 00 | 0.00 | N | 2 | 500 | |
| 40 | 20250220 | 480500 | 496500 | 501000 | 469000 | 92655 | 44515199500 | 00 | 0.00 | N | 5 | -17000 | |
| 41 | 20250219 | 497500 | 513000 | 521000 | 495000 | 85564 | 43064976000 | 00 | 0.00 | N | 5 | -8500 | |
| 42 | 20250218 | 506000 | 490000 | 513000 | 480000 | 123985 | 61984898000 | 00 | 0.00 | N | 2 | 22000 | |
| 43 | 20250217 | 484000 | 488000 | 499000 | 466000 | 106903 | 50837985500 | 00 | 0.00 | N | 5 | -4000 | |
| 44 | 20250214 | 488000 | 500000 | 501000 | 475500 | 89421 | 43700357000 | 00 | 0.00 | N | 5 | -9000 | |
| 45 | 20250213 | 497000 | 505000 | 516000 | 495000 | 68963 | 34508101000 | 00 | 0.00 | N | 5 | -5000 | |
| 46 | 20250212 | 502000 | 493000 | 515000 | 489500 | 78006 | 39324293000 | 00 | 0.00 | N | 2 | 5500 | |
| 47 | 20250211 | 496500 | 494000 | 505000 | 490000 | 51975 | 25877295500 | 00 | 0.00 | N | 2 | 8500 | |
| 48 | 20250210 | 488000 | 493500 | 505000 | 486500 | 80813 | 39792883500 | 00 | 0.00 | N | 5 | -15000 | |
| 49 | 20250207 | 503000 | 527000 | 533000 | 500000 | 82774 | 42185172000 | 00 | 0.00 | N | 5 | -30000 | |
| 50 | 20250206 | 533000 | 510000 | 549000 | 507000 | 140830 | 75073909000 | 00 | 0.00 | N | 2 | 30000 | |
| 51 | 20250205 | 503000 | 507000 | 521000 | 499500 | 62765 | 31856741000 | 00 | 0.00 | N | 5 | -9000 | |
| 52 | 20250204 | 512000 | 476500 | 518000 | 475000 | 228674 | 113821135500 | 00 | 0.00 | N | 2 | 64500 | |
| 53 | 20250203 | 447500 | 440000 | 456000 | 421000 | 144006 | 64378504000 | 00 | 0.00 | N | 5 | -1000 | |
| 54 | 20250131 | 448500 | 470000 | 476000 | 440500 | 250120 | 113093954500 | 00 | 0.00 | N | 5 | -59500 | |
| 55 | 20250124 | 508000 | 498000 | 518000 | 496500 | 96754 | 49003800500 | 00 | 0.00 | N | 2 | 14000 | |
| 56 | 20250123 | 494000 | 500000 | 510000 | 492500 | 71165 | 35499538000 | 00 | 0.00 | N | 5 | -12000 | |
| 57 | 20250122 | 506000 | 479000 | 515000 | 478000 | 149904 | 75490602000 | 00 | 0.00 | N | 2 | 40000 | |
| 58 | 20250121 | 466000 | 461500 | 468000 | 456500 | 58530 | 27124182500 | 00 | 0.00 | N | 2 | 9500 | |
| 59 | 20250120 | 456500 | 482000 | 490000 | 447500 | 190236 | 88090745000 | 00 | 0.00 | N | 5 | -23500 | |
| 60 | 20250117 | 480000 | 470000 | 484500 | 461000 | 101597 | 48087329000 | 00 | 0.00 | N | 2 | 11000 | |
| 61 | 20250116 | 469000 | 451500 | 474500 | 447000 | 119808 | 55909112500 | 00 | 0.00 | N | 2 | 19000 | |
| 62 | 20250115 | 450000 | 423000 | 452000 | 420000 | 113395 | 50023180500 | 00 | 0.00 | N | 2 | 27000 | |
| 63 | 20250114 | 423000 | 433000 | 435000 | 418000 | 51727 | 21865664500 | 00 | 0.00 | N | 2 | 1500 | |
| 64 | 20250113 | 421500 | 429000 | 434000 | 416500 | 42455 | 17958581000 | 00 | 0.00 | N | 5 | -4000 | |
| 65 | 20250110 | 425500 | 427500 | 437000 | 413500 | 69987 | 29478594000 | 00 | 0.00 | N | 5 | -5500 | |
| 66 | 20250109 | 431000 | 414000 | 432500 | 413000 | 64156 | 27263927500 | 00 | 0.00 | N | 2 | 13000 | |
| 67 | 20250108 | 418000 | 418000 | 423000 | 412000 | 46187 | 19249278500 | 00 | 0.00 | N | 5 | -4000 | |
| 68 | 20250107 | 422000 | 410000 | 429500 | 404500 | 74547 | 31273569500 | 00 | 0.00 | N | 2 | 15000 | |
| 69 | 20250106 | 407000 | 421500 | 425000 | 403500 | 68275 | 27823047500 | 00 | 0.00 | N | 5 | -10500 | |
| 70 | 20250103 | 417500 | 408000 | 421000 | 401000 | 81066 | 33301566500 | 00 | 0.00 | N | 2 | 11000 | |
| 71 | 20250102 | 406500 | 397000 | 409500 | 389000 | 66433 | 26855904500 | 00 | 0.00 | N | 2 | 13500 | |
| 72 | 20241230 | 393000 | 380500 | 398500 | 375500 | 47974 | 18763840000 | 00 | 0.00 | N | 2 | 6500 | |
| 73 | 20241227 | 386500 | 391000 | 397000 | 386000 | 49114 | 19168340500 | 02 | 0.00 | N | 5 | -3000 | |
| 74 | 20241226 | 389500 | 397500 | 398500 | 381000 | 82489 | 31900038500 | 00 | 0.00 | N | 5 | -3500 | |
| 75 | 20241224 | 393000 | 425000 | 425000 | 366000 | 368872 | 143502650000 | 00 | 0.00 | N | 5 | -31500 | |
| 76 | 20241223 | 424500 | 417500 | 432500 | 417000 | 57347 | 24401937000 | 00 | 0.00 | N | 2 | 15000 | |
| 77 | 20241220 | 409500 | 430000 | 431500 | 409500 | 69477 | 28851209000 | 00 | 0.00 | N | 5 | -20000 | |
| 78 | 20241219 | 429500 | 421500 | 440000 | 421000 | 61582 | 26490702500 | 00 | 0.00 | N | 5 | -5000 | |
| 79 | 20241218 | 434500 | 456500 | 456500 | 426500 | 113993 | 49583194500 | 00 | 0.00 | N | 5 | -22000 | |
| 80 | 20241217 | 456500 | 453000 | 462000 | 441500 | 67493 | 30709943500 | 00 | 0.00 | N | 2 | 5000 | |
| 81 | 20241216 | 451500 | 436000 | 464000 | 432500 | 84627 | 38090778000 | 00 | 0.00 | N | 2 | 21500 | |
| 82 | 20241213 | 430000 | 440000 | 454500 | 429000 | 117849 | 51868806500 | 00 | 0.00 | N | 5 | -7000 | |
| 83 | 20241212 | 437000 | 438500 | 445500 | 430000 | 206808 | 90586212500 | 00 | 0.00 | N | 2 | 7000 | |
| 84 | 20241211 | 430000 | 423500 | 442500 | 415500 | 69707 | 30025811500 | 00 | 0.00 | N | 2 | 4000 | |
| 85 | 20241210 | 426000 | 415500 | 436000 | 413000 | 57332 | 24431727500 | 00 | 0.00 | N | 2 | 9000 | |
| 86 | 20241209 | 417000 | 415500 | 432000 | 410500 | 56735 | 23891297000 | 00 | 0.00 | N | 5 | -9000 | |
| 87 | 20241206 | 426000 | 438000 | 438000 | 405500 | 98599 | 41592620500 | 00 | 0.00 | N | 5 | -13500 | |
| 88 | 20241205 | 439500 | 436000 | 447000 | 433000 | 100233 | 44107207500 | 00 | 0.00 | N | 2 | 10500 | |
| 89 | 20241204 | 429000 | 414000 | 432500 | 410000 | 109074 | 46270714000 | 00 | 0.00 | N | 2 | 4500 | |
| 90 | 20241203 | 424500 | 386000 | 424500 | 386000 | 122898 | 50732510500 | 00 | 0.00 | N | 2 | 38500 | |
| 91 | 20241202 | 386000 | 403500 | 408500 | 385000 | 75716 | 29562720000 | 00 | 0.00 | N | 5 | -17500 | |
| 92 | 20241129 | 403500 | 396000 | 410000 | 388500 | 89542 | 35901205500 | 00 | 0.00 | N | 2 | 7000 | |
| 93 | 20241128 | 396500 | 411000 | 413000 | 384000 | 121359 | 47833636500 | 00 | 0.00 | N | 5 | -15500 | |
| 94 | 20241127 | 412000 | 407500 | 422000 | 405000 | 123398 | 51097776000 | 00 | 0.00 | N | 2 | 13000 | |
| 95 | 20241126 | 399000 | 391000 | 403500 | 382000 | 118772 | 47061638500 | 00 | 0.00 | N | 2 | 5000 | |
| 96 | 20241125 | 394000 | 419500 | 422500 | 384000 | 223661 | 88537160500 | 00 | 0.00 | N | 5 | -12500 | |
| 97 | 20241122 | 406500 | 437500 | 446000 | 393500 | 365366 | 150641791500 | 00 | 0.00 | N | 5 | -31500 | |
| 98 | 20241121 | 438000 | 449500 | 453000 | 427500 | 90686 | 39528528500 | 00 | 0.00 | N | 5 | -13000 | |
| 99 | 20241120 | 451000 | 464000 | 475000 | 446500 | 80354 | 36617824000 | 00 | 0.00 | N | 5 | -5000 | |
| 100 | 20241119 | 456000 | 445500 | 457500 | 443500 | 64572 | 29117599000 | 00 | 0.00 | N | 2 | 5500 | |
| 101 | 20241118 | 450500 | 471000 | 471500 | 446000 | 84125 | 38167886000 | 00 | 0.00 | N | 5 | -16000 | |
| 102 | 20241115 | 466500 | 473500 | 477500 | 457000 | 74148 | 34454618000 | 00 | 0.00 | N | 5 | -13000 | |
| 103 | 20241114 | 479500 | 459000 | 495000 | 459000 | 78194 | 37628161500 | 00 | 0.00 | N | 2 | 20500 | |
| 104 | 20241113 | 459000 | 490000 | 491500 | 455000 | 115044 | 54012132000 | 00 | 0.00 | N | 5 | -41000 | |
| 105 | 20241112 | 500000 | 496000 | 518000 | 487500 | 128624 | 65047193000 | 00 | 0.00 | N | 2 | 7000 | |
| 106 | 20241111 | 493000 | 462000 | 500000 | 462000 | 131453 | 64344534000 | 00 | 0.00 | N | 2 | 31500 | |
| 107 | 20241108 | 461500 | 462000 | 480000 | 451000 | 79221 | 36674548000 | 00 | 0.00 | N | 5 | -500 | |
| 108 | 20241107 | 462000 | 477500 | 483000 | 455000 | 86342 | 40091181500 | 00 | 0.00 | N | 5 | -6000 | |
| 109 | 20241106 | 468000 | 459000 | 487000 | 455000 | 162231 | 76650240000 | 00 | 0.00 | N | 2 | 18000 | |
| 110 | 20241105 | 450000 | 442500 | 457000 | 437000 | 78414 | 35010759500 | 00 | 0.00 | N | 2 | 6500 | |
| 111 | 20241104 | 443500 | 425500 | 445000 | 416000 | 108968 | 46888688500 | 00 | 0.00 | N | 2 | 26000 | |
| 112 | 20241101 | 417500 | 409000 | 421500 | 390000 | 160258 | 65747179000 | 00 | 0.00 | N | 2 | 16500 | |
| 113 | 20241031 | 401000 | 400000 | 406000 | 394000 | 48275 | 19341494500 | 00 | 0.00 | N | 5 | -4000 | |
| 114 | 20241030 | 405000 | 407500 | 408500 | 397500 | 30019 | 12139704500 | 00 | 0.00 | N | 3 | 0 | |
| 115 | 20241029 | 405000 | 398500 | 412000 | 397500 | 54419 | 22097659000 | 00 | 0.00 | N | 2 | 9500 | |
| 116 | 20241028 | 395500 | 391500 | 410500 | 391500 | 84858 | 34131530000 | 00 | 0.00 | N | 2 | 3500 | |
| 117 | 20241025 | 392000 | 393000 | 408500 | 384500 | 87967 | 34883762000 | 00 | 0.00 | N | 2 | 3000 | |
| 118 | 20241024 | 389000 | 389000 | 392000 | 382000 | 48451 | 18747528500 | 00 | 0.00 | N | 5 | -3500 | |
| 119 | 20241023 | 392500 | 386500 | 396500 | 380500 | 53497 | 20909808000 | 00 | 0.00 | N | 2 | 2000 | |
| 120 | 20241022 | 390500 | 397000 | 399000 | 381500 | 71253 | 27733940500 | 00 | 0.00 | N | 5 | -8000 | |
| 121 | 20241021 | 398500 | 409000 | 410000 | 394000 | 64586 | 25936365000 | 00 | 0.00 | N | 5 | -8000 | |
| 122 | 20241018 | 406500 | 414500 | 418500 | 401500 | 55187 | 22607005000 | 00 | 0.00 | N | 3 | 0 | |
| 123 | 20241017 | 406500 | 404500 | 419000 | 404500 | 70338 | 28990066000 | 00 | 0.00 | N | 2 | 7500 | |
| 124 | 20241016 | 399000 | 387500 | 404500 | 380000 | 82441 | 32656180500 | 00 | 0.00 | N | 2 | 5000 | |
| 125 | 20241015 | 394000 | 400000 | 406500 | 392000 | 60157 | 23856291000 | 00 | 0.00 | N | 5 | -2000 | |
| 126 | 20241014 | 396000 | 375000 | 399000 | 374500 | 114948 | 45064356000 | 00 | 0.00 | N | 2 | 23000 | |
| 127 | 20241011 | 373000 | 376000 | 380000 | 363500 | 69861 | 26040036500 | 00 | 0.00 | N | 3 | 0 | |
| 128 | 20241010 | 373000 | 371500 | 381500 | 367000 | 93946 | 35219247500 | 00 | 0.00 | N | 2 | 9500 | |
| 129 | 20241008 | 363500 | 368500 | 378500 | 358000 | 71144 | 26128952000 | 00 | 0.00 | N | 5 | -2000 | |
| 130 | 20241007 | 365500 | 351000 | 369500 | 348000 | 121662 | 43907892500 | 00 | 0.00 | N | 2 | 15000 | |
| 131 | 20241004 | 350500 | 351500 | 352500 | 341500 | 49666 | 17264260000 | 00 | 0.00 | N | 2 | 1000 | |
| 132 | 20241002 | 349500 | 347000 | 356000 | 345500 | 44291 | 15507413000 | 00 | 0.00 | N | 2 | 1000 | |
| 133 | 20240930 | 348500 | 351500 | 357000 | 346000 | 66479 | 23225754000 | 00 | 0.00 | N | 5 | -6500 | |
| 134 | 20240927 | 355000 | 367000 | 367000 | 353500 | 53573 | 19159450500 | 00 | 0.00 | N | 5 | -2500 | |
| 135 | 20240926 | 357500 | 349000 | 364500 | 344500 | 96130 | 34154649000 | 00 | 0.00 | N | 2 | 19500 | |
| 136 | 20240925 | 338000 | 343000 | 355000 | 332000 | 93837 | 32528050000 | 00 | 0.00 | N | 5 | -4000 | |
| 137 | 20240924 | 342000 | 335500 | 351500 | 335500 | 75720 | 26202007500 | 00 | 0.00 | N | 2 | 3000 | |
| 138 | 20240923 | 339000 | 318500 | 340000 | 318500 | 147552 | 49173975500 | 00 | 0.00 | N | 2 | 24000 | |
| 139 | 20240920 | 315000 | 334000 | 335000 | 313000 | 117624 | 38127986000 | 00 | 0.00 | N | 5 | -6000 | |
| 140 | 20240919 | 321000 | 299500 | 321000 | 298000 | 111158 | 34886114500 | 00 | 0.00 | N | 2 | 31500 | |
| 141 | 20240913 | 289500 | 299000 | 300000 | 289000 | 32703 | 9597646500 | 00 | 0.00 | N | 5 | -7500 | |
| 142 | 20240912 | 297000 | 300000 | 302000 | 296000 | 66586 | 19902861500 | 00 | 0.00 | N | 2 | 7500 | |
| 143 | 20240911 | 289500 | 276000 | 301000 | 275500 | 105531 | 30590707000 | 00 | 0.00 | N | 2 | 13500 | |
| 144 | 20240910 | 276000 | 279000 | 288000 | 273000 | 73438 | 20670211000 | 00 | 0.00 | N | 2 | 2500 | |
| 145 | 20240909 | 273500 | 242500 | 274500 | 239000 | 77504 | 20165032590 | 00 | 0.00 | N | 2 | 25000 | |
| 146 | 20240906 | 248500 | 255000 | 256000 | 242500 | 88607 | 21990188000 | 00 | 0.00 | N | 5 | -8500 | |
| 147 | 20240905 | 257000 | 275500 | 276500 | 254000 | 83996 | 21903204000 | 00 | 0.00 | N | 5 | -13000 | |
| 148 | 20240904 | 270000 | 269500 | 279500 | 267500 | 87309 | 23795411500 | 00 | 0.00 | N | 5 | -16000 | |
| 149 | 20240903 | 286000 | 285500 | 292000 | 284000 | 55260 | 15934206000 | 00 | 0.00 | N | 2 | 2000 | |
| 150 | 20240902 | 284000 | 292000 | 294000 | 281500 | 44366 | 12630821500 | 00 | 0.00 | N | 5 | -5500 | |
| 151 | 20240830 | 289500 | 288000 | 292500 | 282000 | 67484 | 19398944000 | 00 | 0.00 | N | 2 | 7500 | |
| 152 | 20240829 | 282000 | 288000 | 289000 | 275000 | 125221 | 35251594500 | 00 | 0.00 | N | 5 | -14000 | |
| 153 | 20240828 | 296000 | 297500 | 300000 | 292500 | 64112 | 18965299000 | 00 | 0.00 | N | 5 | -3500 | |
| 154 | 20240827 | 299500 | 320000 | 320000 | 292500 | 171023 | 50981227500 | 00 | 0.00 | N | 5 | -20500 | |
| 155 | 20240826 | 320000 | 336000 | 341500 | 318500 | 64357 | 21067212500 | 00 | 0.00 | N | 5 | -16000 | |
| 156 | 20240823 | 336000 | 332500 | 341000 | 327500 | 53588 | 17895109500 | 00 | 0.00 | N | 5 | -4500 | |
| 157 | 20240822 | 340500 | 344500 | 350000 | 332500 | 62482 | 21244273500 | 00 | 0.00 | N | 2 | 5000 | |
| 158 | 20240821 | 335500 | 325000 | 339500 | 317500 | 63870 | 21390845500 | 00 | 0.00 | N | 2 | 6000 | |
| 159 | 20240820 | 329500 | 320500 | 330000 | 317000 | 75305 | 24557297000 | 00 | 0.00 | N | 2 | 19500 | |
| 160 | 20240819 | 310000 | 311000 | 315500 | 302000 | 44337 | 13782802000 | 00 | 0.00 | N | 5 | -1500 | |
| 161 | 20240816 | 311500 | 296500 | 315500 | 295000 | 102545 | 31474091000 | 00 | 0.00 | N | 2 | 24500 | |
| 162 | 20240814 | 287000 | 289000 | 298500 | 283500 | 60590 | 17716950500 | 00 | 0.00 | N | 2 | 4500 | |
| 163 | 20240813 | 282500 | 289500 | 292500 | 277500 | 51868 | 14699475500 | 00 | 0.00 | N | 5 | -8500 | |
| 164 | 20240812 | 291000 | 286500 | 293500 | 279000 | 46902 | 13547362500 | 00 | 0.00 | N | 2 | 6000 | |
| 165 | 20240809 | 285000 | 284000 | 288500 | 281500 | 70140 | 19979161500 | 00 | 0.00 | N | 2 | 12000 | |
| 166 | 20240808 | 273000 | 268000 | 277500 | 268000 | 66666 | 18182537000 | 00 | 0.00 | N | 5 | -4500 | |
| 167 | 20240807 | 277500 | 267000 | 286000 | 267000 | 91720 | 25492210500 | 00 | 0.00 | N | 2 | 11000 | |
| 168 | 20240806 | 266500 | 265500 | 275000 | 256000 | 118331 | 31518077000 | 00 | 0.00 | N | 2 | 14500 | |
| 169 | 20240805 | 252000 | 269500 | 272000 | 231000 | 174631 | 45176690000 | 00 | 0.00 | N | 5 | -28500 | |
| 170 | 20240802 | 280500 | 305000 | 312500 | 278500 | 216169 | 61954852500 | 00 | 0.00 | N | 5 | -37500 | |
| 171 | 20240801 | 318000 | 326500 | 332000 | 318000 | 87238 | 28284168500 | 00 | 0.00 | N | 2 | 7000 | |
| 172 | 20240731 | 311000 | 314000 | 326500 | 307000 | 107968 | 33832067500 | 00 | 0.00 | N | 5 | -9000 | |
| 173 | 20240730 | 320000 | 339000 | 339500 | 307000 | 201336 | 63629010500 | 00 | 0.00 | N | 5 | -19000 | |
| 174 | 20240729 | 339000 | 327000 | 365000 | 325000 | 191205 | 66737230000 | 00 | 0.00 | N | 2 | 3000 | |
| 175 | 20240726 | 336000 | 335000 | 351000 | 327000 | 131499 | 44795462500 | 00 | 0.00 | N | 2 | 10000 | |
| 176 | 20240725 | 326000 | 350000 | 357500 | 326000 | 183529 | 61862015000 | 00 | 0.00 | N | 5 | -39000 | |
| 177 | 20240724 | 365000 | 359500 | 389000 | 357000 | 248881 | 92380744000 | 00 | 0.00 | N | 2 | 6000 | |
| 178 | 20240723 | 359000 | 332000 | 365000 | 320500 | 333832 | 116767704000 | 00 | 0.00 | N | 2 | 33500 | |
| 179 | 20240722 | 325500 | 340500 | 345000 | 315500 | 151793 | 49385155500 | 00 | 0.00 | N | 5 | -19000 | |
| 180 | 20240719 | 344500 | 342000 | 356500 | 333000 | 98721 | 34164658000 | 00 | 0.00 | N | 5 | -4500 | |
| 181 | 20240718 | 349000 | 372000 | 373500 | 337500 | 216914 | 75680028500 | 00 | 0.00 | N | 5 | -21500 | |
| 182 | 20240717 | 370500 | 393000 | 396000 | 370500 | 121130 | 45927341000 | 00 | 0.00 | N | 5 | -22500 | |
| 183 | 20240716 | 393000 | 394500 | 396500 | 382000 | 105019 | 40967013000 | 00 | 0.00 | N | 2 | 1000 | |
| 184 | 20240715 | 392000 | 385500 | 404500 | 382500 | 134184 | 53201207500 | 00 | 0.00 | N | 2 | 11000 | |
| 185 | 20240712 | 381000 | 378500 | 393500 | 367000 | 154610 | 59044329000 | 00 | 0.00 | N | 5 | -2500 | |
| 186 | 20240711 | 383500 | 394000 | 416000 | 378000 | 324569 | 128849535000 | 00 | 0.00 | N | 5 | -6500 | |
| 187 | 20240710 | 390000 | 352500 | 390000 | 348000 | 333701 | 123333864500 | 00 | 0.00 | N | 2 | 44000 | |
| 188 | 20240709 | 346000 | 338500 | 347000 | 335000 | 126796 | 43553944000 | 00 | 0.00 | N | 2 | 15000 | |
| 189 | 20240708 | 331000 | 318000 | 336500 | 317500 | 157076 | 51418467500 | 00 | 0.00 | N | 2 | 20500 | |
| 190 | 20240705 | 310500 | 312000 | 318500 | 304500 | 101789 | 31851422000 | 00 | 0.00 | N | 5 | -4000 | |
| 191 | 20240704 | 314500 | 327000 | 330000 | 310000 | 164127 | 51912688500 | 00 | 0.00 | N | 5 | -15000 | |
| 192 | 20240703 | 329500 | 344500 | 353000 | 325500 | 125425 | 41933787000 | 00 | 0.00 | N | 5 | -8500 | |
| 193 | 20240702 | 338000 | 320500 | 350000 | 310000 | 327251 | 108148134000 | 00 | 0.00 | N | 2 | 19000 | |
| 194 | 20240701 | 319000 | 344500 | 345500 | 316000 | 295819 | 95876814500 | 00 | 0.00 | N | 5 | -27000 | |
| 195 | 20240628 | 346000 | 367000 | 373500 | 344000 | 264766 | 94145914500 | 00 | 0.00 | N | 5 | -19000 | |
| 196 | 20240627 | 365000 | 359500 | 370000 | 357000 | 173608 | 63253882000 | 00 | 0.00 | N | 2 | 2000 | |
| 197 | 20240626 | 363000 | 363500 | 372000 | 357500 | 56244 | 20483329500 | 00 | 0.00 | N | 3 | 0 | |
| 198 | 20240625 | 363000 | 359500 | 371000 | 356000 | 58355 | 21185243000 | 00 | 0.00 | N | 2 | 3000 | |
| 199 | 20240624 | 360000 | 376500 | 378000 | 355000 | 89415 | 32384310500 | 00 | 0.00 | N | 5 | -16500 | |
| 200 | 20240621 | 376500 | 357000 | 377500 | 355000 | 141271 | 52241870000 | 00 | 0.00 | N | 2 | 19500 | |
| 201 | 20240620 | 357000 | 362000 | 368500 | 352000 | 79154 | 28297931000 | 00 | 0.00 | N | 5 | -7500 | |
| 202 | 20240619 | 364500 | 379500 | 387500 | 360500 | 117338 | 43380495000 | 00 | 0.00 | N | 5 | -11000 | |
| 203 | 20240618 | 375500 | 380500 | 388000 | 373000 | 84616 | 32099144000 | 00 | 0.00 | N | 2 | 500 | |
| 204 | 20240617 | 375000 | 383000 | 384000 | 364000 | 92407 | 34607128500 | 00 | 0.00 | N | 2 | 500 | |
| 205 | 20240614 | 374500 | 371000 | 380500 | 365000 | 167903 | 62642864800 | 00 | 0.00 | N | 2 | 9500 | |
| 206 | 20240613 | 365000 | 372500 | 379000 | 362000 | 155522 | 57723804000 | 00 | 0.00 | N | 5 | -2000 | |
| 207 | 20240612 | 367000 | 397000 | 402000 | 358500 | 281824 | 104192181000 | 00 | 0.00 | N | 5 | -29000 | |
| 208 | 20240611 | 396000 | 405000 | 409000 | 388000 | 125533 | 50202267000 | 00 | 0.00 | N | 5 | -500 | |
| 209 | 20240610 | 396500 | 367000 | 399000 | 363500 | 169096 | 65484823000 | 00 | 0.00 | N | 2 | 25500 | |
| 210 | 20240607 | 371000 | 379500 | 383500 | 366500 | 164569 | 61208852000 | 00 | 0.00 | N | 5 | -13500 | |
| 211 | 20240605 | 384500 | 408500 | 410000 | 382000 | 180970 | 70583432000 | 00 | 0.00 | N | 5 | -24000 | |
| 212 | 20240604 | 408500 | 420500 | 431500 | 405500 | 155448 | 64233695500 | 00 | 0.00 | N | 5 | -18500 | |
| 213 | 20240603 | 427000 | 442000 | 443000 | 404000 | 153683 | 64766070500 | 00 | 0.00 | N | 5 | -15000 | |
| 214 | 20240531 | 442000 | 428500 | 455500 | 423000 | 173312 | 75924626000 | 00 | 0.00 | N | 2 | 10500 | |
| 215 | 20240530 | 431500 | 434500 | 443500 | 419500 | 107953 | 46333099500 | 00 | 0.00 | N | 5 | -6000 | |
| 216 | 20240529 | 437500 | 459500 | 465500 | 430500 | 144244 | 63708429000 | 00 | 0.00 | N | 5 | -12000 | |
| 217 | 20240528 | 449500 | 430000 | 469000 | 423000 | 186833 | 84151928000 | 00 | 0.00 | N | 2 | 20500 | |
| 218 | 20240527 | 429000 | 425500 | 455500 | 415000 | 240392 | 105093768500 | 00 | 0.00 | N | 2 | 12500 | |
| 219 | 20240524 | 416500 | 396500 | 426000 | 396500 | 195102 | 80641042500 | 00 | 0.00 | N | 2 | 7500 | |
| 220 | 20240523 | 409000 | 395000 | 418500 | 385500 | 197798 | 79630886500 | 00 | 0.00 | N | 2 | 4500 | |
| 221 | 20240522 | 404500 | 430000 | 431000 | 402500 | 176406 | 73185311500 | 00 | 0.00 | N | 5 | -15000 | |
| 222 | 20240521 | 419500 | 416000 | 434500 | 407000 | 256137 | 107377392000 | 00 | 0.00 | N | 3 | 0 | |
| 223 | 20240520 | 419500 | 373000 | 447000 | 365500 | 659200 | 269224529000 | 00 | 0.00 | N | 2 | 49000 | |
| 224 | 20240517 | 370500 | 332500 | 408500 | 320000 | 1892302 | 687760133000 | 00 | 0.00 | N | 2 | 56000 | |
| 225 | 20240516 | 314500 | 309500 | 318500 | 296000 | 190544 | 58353687500 | 00 | 0.00 | N | 2 | 5000 | |
| 226 | 20240514 | 309500 | 315000 | 316000 | 301000 | 153238 | 46873116500 | 00 | 0.00 | N | 5 | -9500 | |
| 227 | 20240513 | 319000 | 327000 | 332500 | 310000 | 186510 | 60187068000 | 00 | 0.00 | N | 5 | -5000 | |
| 228 | 20240510 | 324000 | 328000 | 328000 | 314000 | 129001 | 41542129872 | 00 | 0.00 | N | 2 | 3500 | |
| 229 | 20240509 | 320500 | 302500 | 322000 | 302500 | 141161 | 44732041000 | 00 | 0.00 | N | 2 | 15500 | |
| 230 | 20240508 | 305000 | 300000 | 313000 | 294000 | 106425 | 32238305500 | 00 | 0.00 | N | 2 | 7000 | |
| 231 | 20240507 | 298000 | 297000 | 306500 | 288000 | 128298 | 38297567000 | 00 | 0.00 | N | 2 | 9500 | |
| 232 | 20240503 | 288500 | 313500 | 313500 | 287000 | 134439 | 39670952500 | 00 | 0.00 | N | 5 | -18500 | |
| 233 | 20240502 | 307000 | 313000 | 318000 | 300000 | 66048 | 20405572000 | 00 | 0.00 | N | 5 | -6000 | |
| 234 | 20240430 | 313000 | 316500 | 329000 | 310000 | 165784 | 52835165000 | 00 | 0.00 | N | 2 | 1000 | |
| 235 | 20240429 | 312000 | 289000 | 318500 | 284000 | 246595 | 76173501000 | 00 | 0.00 | N | 2 | 21000 | |
| 236 | 20240426 | 291000 | 279500 | 295500 | 274000 | 238242 | 68327849000 | 00 | 0.00 | N | 2 | 19500 | |
| 237 | 20240425 | 271500 | 283500 | 293000 | 271500 | 154211 | 43184583500 | 00 | 0.00 | N | 5 | -20500 | |
| 238 | 20240424 | 292000 | 290000 | 294000 | 277000 | 192880 | 54872890500 | 00 | 0.00 | N | 2 | 7500 | |
| 239 | 20240423 | 284500 | 285000 | 292500 | 261000 | 330768 | 91941239500 | 00 | 0.00 | N | 2 | 7500 | |
| 240 | 20240422 | 277000 | 303500 | 310500 | 273500 | 261595 | 74360758000 | 00 | 0.00 | N | 5 | -36500 | |
| 241 | 20240419 | 313500 | 328000 | 329000 | 296500 | 202507 | 63022418500 | 00 | 0.00 | N | 5 | -14500 | |
| 242 | 20240418 | 328000 | 312000 | 332000 | 309000 | 161574 | 52061168500 | 00 | 0.00 | N | 2 | 19500 | |
| 243 | 20240417 | 308500 | 297500 | 314500 | 290500 | 181522 | 55031894000 | 00 | 0.00 | N | 2 | 16500 | |
| 244 | 20240416 | 292000 | 331000 | 337000 | 282500 | 306560 | 91935764000 | 00 | 0.00 | N | 5 | -48000 | |
| 245 | 20240415 | 340000 | 339000 | 357000 | 328000 | 157483 | 53659900500 | 00 | 0.00 | N | 2 | 1000 | |
| 246 | 20240412 | 339000 | 325000 | 349000 | 310500 | 280668 | 93651888000 | 00 | 0.00 | N | 2 | 22000 | |
| 247 | 20240411 | 317000 | 302000 | 323500 | 294500 | 123014 | 38515064500 | 00 | 0.00 | N | 2 | 9000 | |
| 248 | 20240409 | 308000 | 306500 | 320000 | 303000 | 127307 | 39683646500 | 00 | 0.00 | N | 2 | 11000 | |
| 249 | 20240408 | 297000 | 301500 | 319000 | 292500 | 109996 | 33490820500 | 00 | 0.00 | N | 5 | -6000 | |
| 250 | 20240405 | 303000 | 302000 | 325000 | 287000 | 99002 | 29623516000 | 00 | 0.00 | N | 5 | -4000 | |
| 251 | 20240404 | 307000 | 284000 | 320000 | 284000 | 134050 | 40764032500 | 00 | 0.00 | N | 2 | 23000 | |
| 252 | 20240403 | 284000 | 290500 | 291000 | 276000 | 67697 | 19201144500 | 00 | 0.00 | N | 5 | -6000 | |
| 253 | 20240402 | 290000 | 290500 | 290500 | 273500 | 59374 | 16753862500 | 00 | 0.00 | N | 2 | 2000 | |
| 254 | 20240401 | 288000 | 289500 | 290000 | 269000 | 69395 | 19479039500 | 00 | 0.00 | N | 2 | 4000 | |
| 255 | 20240329 | 284000 | 274500 | 293500 | 268000 | 100099 | 28438218000 | 00 | 0.00 | N | 2 | 6500 | |
| 256 | 20240328 | 277500 | 260000 | 290000 | 255000 | 124858 | 34229722500 | 00 | 0.00 | N | 2 | 17000 | |
| 257 | 20240327 | 260500 | 244000 | 265500 | 243000 | 136617 | 35161902500 | 00 | 0.00 | N | 2 | 19000 | |
| 258 | 20240326 | 241500 | 234000 | 243500 | 230500 | 47287 | 11215870500 | 00 | 0.00 | N | 2 | 7000 | |
| 259 | 20240325 | 234500 | 237000 | 241500 | 227000 | 54390 | 12613072500 | 00 | 0.00 | N | 5 | -4500 | |
| 260 | 20240322 | 239000 | 252000 | 254000 | 238500 | 54608 | 13228497500 | 00 | 0.00 | N | 5 | -12500 | |
| 261 | 20240321 | 251500 | 243500 | 254000 | 240000 | 89068 | 22115174500 | 00 | 0.00 | N | 2 | 10000 | |
| 262 | 20240320 | 241500 | 242000 | 251500 | 236500 | 68097 | 16599587500 | 00 | 0.00 | N | 5 | -500 | |
| 263 | 20240319 | 242000 | 244000 | 245500 | 236000 | 68983 | 16576090500 | 00 | 0.00 | N | 5 | -4000 | |
| 264 | 20240318 | 246000 | 229500 | 249000 | 229500 | 155988 | 37950840500 | 00 | 0.00 | N | 2 | 16500 | |
| 265 | 20240315 | 229500 | 232500 | 240000 | 226000 | 101702 | 23438463000 | 00 | 0.00 | N | 5 | -7500 | |
| 266 | 20240314 | 237000 | 240500 | 254000 | 233500 | 133819 | 32327494000 | 00 | 0.00 | N | 5 | -3000 | |
| 267 | 20240313 | 240000 | 234500 | 244500 | 234000 | 106653 | 25573991500 | 00 | 0.00 | N | 2 | 8000 | |
| 268 | 20240312 | 232000 | 231500 | 236000 | 221500 | 84985 | 19429182500 | 00 | 0.00 | N | 2 | 500 | |
| 269 | 20240311 | 231500 | 231500 | 246000 | 226500 | 165510 | 38965832500 | 00 | 0.00 | N | 3 | 0 | |
| 270 | 20240308 | 231500 | 230000 | 235500 | 224500 | 93640 | 21448402500 | 00 | 0.00 | N | 2 | 3000 | |
| 271 | 20240307 | 228500 | 237000 | 250000 | 224500 | 146165 | 34269262000 | 00 | 0.00 | N | 5 | -3500 | |
| 272 | 20240306 | 232000 | 237000 | 237000 | 224000 | 111324 | 25597614000 | 00 | 0.00 | N | 2 | 2000 | |
| 273 | 20240305 | 230000 | 228000 | 241500 | 223000 | 185324 | 42641539000 | 00 | 0.00 | N | 2 | 7500 | |
| 274 | 20240304 | 222500 | 195800 | 228000 | 195000 | 244415 | 52523587000 | 00 | 0.00 | N | 2 | 30100 | |
| 275 | 20240229 | 192400 | 192700 | 202000 | 190700 | 67515 | 13282663100 | 00 | 0.00 | N | 2 | 400 | |
| 276 | 20240228 | 192000 | 192800 | 194500 | 183600 | 60174 | 11366280700 | 00 | 0.00 | N | 3 | 0 | |
| 277 | 20240227 | 192000 | 197000 | 199400 | 190100 | 93513 | 18250814700 | 00 | 0.00 | N | 5 | -1600 | |
| 278 | 20240226 | 193600 | 183300 | 197600 | 183200 | 127525 | 24623333400 | 00 | 0.00 | N | 2 | 9000 | |
| 279 | 20240223 | 184600 | 184500 | 186200 | 180700 | 37005 | 6808377800 | 00 | 0.00 | N | 2 | 2100 | |
| 280 | 20240222 | 182500 | 181400 | 187800 | 179800 | 53799 | 9859534700 | 00 | 0.00 | N | 5 | -500 | |
| 281 | 20240221 | 183000 | 186000 | 187000 | 181300 | 56441 | 10362020300 | 00 | 0.00 | N | 5 | -3100 | |
| 282 | 20240220 | 186100 | 166800 | 186800 | 166800 | 242641 | 43922581400 | 00 | 0.00 | N | 2 | 18100 | |
| 283 | 20240219 | 168000 | 169600 | 170900 | 164100 | 60550 | 10066230700 | 00 | 0.00 | N | 5 | -1600 | |
| 284 | 20240216 | 169600 | 173900 | 175000 | 169300 | 36592 | 6281558000 | 00 | 0.00 | N | 5 | -5000 | |
| 285 | 20240215 | 174600 | 162200 | 175500 | 161100 | 115021 | 19646128600 | 00 | 0.00 | N | 2 | 12400 | |
| 286 | 20240214 | 162200 | 160900 | 164200 | 159600 | 37071 | 6028595300 | 00 | 0.00 | N | 5 | -100 | |
| 287 | 20240213 | 162300 | 160300 | 163700 | 160300 | 33571 | 5440762100 | 00 | 0.00 | N | 2 | 2000 | |
| 288 | 20240208 | 160300 | 160000 | 161900 | 158500 | 34228 | 5474683900 | 00 | 0.00 | N | 2 | 1100 | |
| 289 | 20240207 | 159200 | 162000 | 163100 | 158500 | 45943 | 7356197000 | 00 | 0.00 | N | 5 | -2200 | |
| 290 | 20240206 | 161400 | 159500 | 163000 | 156100 | 71664 | 11420296200 | 00 | 0.00 | N | 2 | 1600 | |
| 291 | 20240205 | 159800 | 162000 | 167000 | 159500 | 57996 | 9383279700 | 00 | 0.00 | N | 5 | -3900 | |
| 292 | 20240202 | 163700 | 164200 | 164200 | 160000 | 74716 | 12140708800 | 00 | 0.00 | N | 2 | 1500 | |
| 293 | 20240201 | 162200 | 171000 | 173500 | 158400 | 133773 | 21781124400 | 00 | 0.00 | N | 5 | -9600 | |
| 294 | 20240131 | 171800 | 173000 | 179000 | 168000 | 77738 | 13532866800 | 00 | 0.00 | N | 5 | -800 | |
| 295 | 20240130 | 172600 | 183400 | 191800 | 172600 | 97687 | 17393026500 | 00 | 0.00 | N | 5 | -7900 | |
| 296 | 20240129 | 180500 | 185500 | 188500 | 178400 | 39123 | 7155712600 | 00 | 0.00 | N | 5 | -4500 | |
| 297 | 20240126 | 185000 | 188500 | 189600 | 183300 | 38833 | 7255842800 | 00 | 0.00 | N | 5 | -4000 | |
| 298 | 20240125 | 189000 | 185000 | 189500 | 182200 | 48378 | 9045372400 | 00 | 0.00 | N | 2 | 2800 | |
| 299 | 20240124 | 186200 | 186600 | 189900 | 183500 | 59607 | 11173732000 | 00 | 0.00 | N | 2 | 500 | |
| 300 | 20240123 | 185700 | 172800 | 187000 | 171000 | 120770 | 22030123300 | 00 | 0.00 | N | 2 | 11400 | |
| 301 | 20240122 | 174300 | 178500 | 178900 | 172900 | 51597 | 9055306600 | 00 | 0.00 | N | 5 | -3200 | |
| 302 | 20240119 | 177500 | 182700 | 184500 | 175200 | 71585 | 12828407700 | 00 | 0.00 | N | 5 | -2100 | |
| 303 | 20240118 | 179600 | 167500 | 180200 | 167500 | 98941 | 17570197600 | 00 | 0.00 | N | 2 | 10600 | |
| 304 | 20240117 | 169000 | 171100 | 175400 | 166000 | 73239 | 12477495400 | 00 | 0.00 | N | 5 | -4000 | |
| 305 | 20240116 | 173000 | 182200 | 183500 | 173000 | 74310 | 13021929900 | 00 | 0.00 | N | 5 | -8500 | |
| 306 | 20240115 | 181500 | 181600 | 185000 | 178300 | 53083 | 9721016800 | 00 | 0.00 | N | 2 | 500 | |
| 307 | 20240112 | 181000 | 177000 | 184500 | 171900 | 79552 | 14379266700 | 00 | 0.00 | N | 2 | 3700 | |
| 308 | 20240111 | 177300 | 176400 | 181400 | 175700 | 46879 | 8400995800 | 00 | 0.00 | N | 2 | 900 | |
| 309 | 20240110 | 176400 | 179000 | 180800 | 176100 | 52620 | 9388977200 | 00 | 0.00 | N | 5 | -600 | |
| 310 | 20240109 | 177000 | 178000 | 180000 | 172900 | 82743 | 14689071400 | 00 | 0.00 | N | 2 | 2300 | |
| 311 | 20240108 | 174700 | 170000 | 177500 | 166600 | 105214 | 18420805700 | 00 | 0.00 | N | 2 | 5300 | |
| 312 | 20240105 | 169400 | 169000 | 173500 | 165700 | 74251 | 12658387000 | 00 | 0.00 | N | 2 | 1400 | |
| 313 | 20240104 | 168000 | 168000 | 170000 | 163500 | 72334 | 12143985200 | 00 | 0.00 | N | 2 | 100 | |
| 314 | 20240103 | 167900 | 157100 | 171100 | 156100 | 192115 | 32018626700 | 00 | 0.00 | N | 2 | 10200 | |
| 315 | 20240102 | 157700 | 161900 | 162700 | 156800 | 80790 | 12768892200 | 00 | 0.00 | N | 5 | -4200 | |
| 316 | 20231228 | 161900 | 162800 | 163400 | 157500 | 80175 | 12864119600 | 00 | 0.00 | N | 5 | -700 | |
| 317 | 20231227 | 162600 | 162000 | 164000 | 160400 | 51834 | 8398037500 | 02 | 0.00 | N | 5 | -600 | |
| 318 | 20231226 | 163200 | 165900 | 166600 | 162500 | 42475 | 6930987900 | 00 | 0.00 | N | 5 | -2700 | |
| 319 | 20231222 | 165900 | 168300 | 169400 | 165300 | 49901 | 8332479700 | 00 | 0.00 | N | 5 | -1000 | |
| 320 | 20231221 | 166900 | 169100 | 169500 | 166100 | 64763 | 10852986600 | 00 | 0.00 | N | 5 | -2200 | |
| 321 | 20231220 | 169100 | 169100 | 170900 | 166000 | 82030 | 13792845400 | 00 | 0.00 | N | 3 | 0 | |
| 322 | 20231219 | 169100 | 176700 | 177300 | 167800 | 94138 | 16041039800 | 00 | 0.00 | N | 5 | -6000 | |
| 323 | 20231218 | 175100 | 167900 | 175400 | 166700 | 132859 | 22923597700 | 00 | 0.00 | N | 2 | 9200 | |
| 324 | 20231215 | 165900 | 164500 | 168900 | 164500 | 167422 | 27945373300 | 00 | 0.00 | N | 2 | 2700 | |
| 325 | 20231214 | 163200 | 169500 | 170700 | 157100 | 300981 | 48719912800 | 00 | 0.00 | N | 5 | -5500 | |
| 326 | 20231213 | 168700 | 174600 | 174600 | 166700 | 157441 | 26660375100 | 00 | 0.00 | N | 5 | -5900 | |
| 327 | 20231212 | 174600 | 186000 | 187000 | 174100 | 160381 | 28302113100 | 00 | 0.00 | N | 5 | -10100 | |
| 328 | 20231211 | 184700 | 180600 | 186600 | 178900 | 74585 | 13667361900 | 00 | 0.00 | N | 2 | 4100 | |
| 329 | 20231208 | 180600 | 183700 | 186300 | 179600 | 69366 | 12576269500 | 00 | 0.00 | N | 5 | -2900 | |
| 330 | 20231207 | 183500 | 186000 | 187900 | 179600 | 76434 | 14057891300 | 00 | 0.00 | N | 5 | -2000 | |
| 331 | 20231206 | 185500 | 190900 | 193300 | 184700 | 102083 | 19063787000 | 00 | 0.00 | N | 5 | -5400 | |
| 332 | 20231205 | 190900 | 199800 | 201000 | 189600 | 96151 | 18681383200 | 00 | 0.00 | N | 5 | -10600 | |
| 333 | 20231204 | 201500 | 212500 | 214500 | 199700 | 98349 | 19956308500 | 00 | 0.00 | N | 5 | -13000 | |
| 334 | 20231201 | 214500 | 212000 | 221500 | 211000 | 88010 | 19114720000 | 00 | 0.00 | N | 2 | 4500 | |
| 335 | 20231130 | 210000 | 212500 | 216500 | 205000 | 88721 | 18714663500 | 00 | 0.00 | N | 5 | -2000 | |
| 336 | 20231129 | 212000 | 202000 | 219500 | 197200 | 128430 | 26974075300 | 00 | 0.00 | N | 2 | 10000 | |
| 337 | 20231128 | 202000 | 198100 | 204500 | 196900 | 51145 | 10240889100 | 00 | 0.00 | N | 2 | 2000 | |
| 338 | 20231127 | 200000 | 198000 | 204500 | 196100 | 66322 | 13372445300 | 00 | 0.00 | N | 2 | 3300 | |
| 339 | 20231124 | 196700 | 188500 | 198000 | 188500 | 75571 | 14700983500 | 00 | 0.00 | N | 2 | 8000 | |
| 340 | 20231123 | 188700 | 194500 | 197500 | 188200 | 67162 | 12886974700 | 00 | 0.00 | N | 5 | -5700 | |
| 341 | 20231122 | 194400 | 201000 | 205000 | 194400 | 63545 | 12553622000 | 00 | 0.00 | N | 5 | -5300 | |
| 342 | 20231121 | 199700 | 198700 | 203000 | 195500 | 44676 | 8870405600 | 00 | 0.00 | N | 2 | 1000 | |
| 343 | 20231120 | 198700 | 202500 | 204000 | 196100 | 55703 | 11106994400 | 00 | 0.00 | N | 5 | -6300 | |
| 344 | 20231117 | 205000 | 203500 | 206500 | 199900 | 52850 | 10770078800 | 00 | 0.00 | N | 2 | 1000 | |
| 345 | 20231116 | 204000 | 191500 | 206000 | 190700 | 122056 | 24422656000 | 00 | 0.00 | N | 2 | 11400 | |
| 346 | 20231115 | 192600 | 190200 | 193300 | 187800 | 59020 | 11230713800 | 00 | 0.00 | N | 2 | 2600 | |
| 347 | 20231114 | 190000 | 193000 | 193900 | 183600 | 85208 | 15972620400 | 00 | 0.00 | N | 2 | 200 | |
| 348 | 20231113 | 189800 | 195000 | 199000 | 187400 | 75977 | 14670767800 | 00 | 0.00 | N | 5 | -3600 | |
| 349 | 20231110 | 193400 | 186700 | 194900 | 185300 | 103819 | 19865992000 | 00 | 0.00 | N | 2 | 8400 | |
| 350 | 20231109 | 185000 | 181100 | 186900 | 181000 | 49717 | 9166340300 | 00 | 0.00 | N | 2 | 2400 | |
| 351 | 20231108 | 182600 | 189000 | 198600 | 180800 | 134480 | 25614381000 | 00 | 0.00 | N | 5 | -2800 | |
| 352 | 20231107 | 185400 | 180900 | 188900 | 178300 | 122317 | 22727468200 | 00 | 0.00 | N | 2 | 6400 | |
| 353 | 20231106 | 179000 | 176000 | 181300 | 173300 | 67327 | 12027770800 | 00 | 0.00 | N | 2 | 2200 | |
| 354 | 20231103 | 176800 | 183900 | 184300 | 174800 | 61636 | 10929061000 | 00 | 0.00 | N | 5 | -5400 | |
| 355 | 20231102 | 182200 | 184800 | 185000 | 180100 | 69877 | 12719648500 | 00 | 0.00 | N | 5 | -600 | |
| 356 | 20231101 | 182800 | 173000 | 184000 | 172000 | 124630 | 22603013800 | 00 | 0.00 | N | 2 | 12100 | |
| 357 | 20231031 | 170700 | 178500 | 180900 | 167100 | 85811 | 14866400600 | 00 | 0.00 | N | 5 | -5400 | |
| 358 | 20231030 | 176100 | 181200 | 185500 | 174100 | 131607 | 23564590700 | 00 | 0.00 | N | 2 | 500 | |
| 359 | 20231027 | 175600 | 179400 | 179800 | 172800 | 58877 | 10405783900 | 00 | 0.00 | N | 5 | -3300 | |
| 360 | 20231026 | 178900 | 175000 | 181800 | 174000 | 68903 | 12285369300 | 00 | 0.00 | N | 5 | -900 | |
| 361 | 20231025 | 179800 | 183000 | 187100 | 169500 | 123007 | 22014864600 | 00 | 0.00 | N | 2 | 5500 | |
| 362 | 20231024 | 174300 | 164800 | 174300 | 164100 | 66616 | 11266088800 | 00 | 0.00 | N | 2 | 11400 | |
| 363 | 20231023 | 162900 | 168000 | 169400 | 152800 | 207640 | 33640932900 | 00 | 0.00 | N | 5 | -11800 | |
| 364 | 20231020 | 174700 | 170000 | 176300 | 162500 | 90232 | 15256539700 | 00 | 0.00 | N | 2 | 1900 | |
| 365 | 20231019 | 172800 | 182000 | 182500 | 170200 | 73771 | 12954956700 | 00 | 0.00 | N | 5 | -11500 | |
| 366 | 20231018 | 184300 | 186000 | 188800 | 179400 | 54721 | 10048363200 | 00 | 0.00 | N | 3 | 0 | |
| 367 | 20231017 | 184300 | 182000 | 189600 | 180800 | 83984 | 15683360600 | 00 | 0.00 | N | 2 | 4200 | |
| 368 | 20231016 | 180100 | 173100 | 183800 | 168000 | 76318 | 13617523800 | 00 | 0.00 | N | 2 | 4300 | |
| 369 | 20231013 | 175800 | 172000 | 178500 | 170100 | 39249 | 6863830100 | 00 | 0.00 | N | 2 | 2300 | |
| 370 | 20231012 | 173500 | 171800 | 174700 | 167500 | 58118 | 10005550300 | 00 | 0.00 | N | 2 | 5900 | |
| 371 | 20231011 | 167600 | 165100 | 168200 | 161200 | 46553 | 7714101600 | 00 | 0.00 | N | 2 | 4900 | |
| 372 | 20231010 | 162700 | 162700 | 172600 | 162000 | 67187 | 11257522200 | 00 | 0.00 | N | 2 | 700 | |
| 373 | 20231006 | 162000 | 161400 | 164800 | 161100 | 28432 | 4616102300 | 00 | 0.00 | N | 2 | 400 | |
| 374 | 20231005 | 161600 | 163600 | 166500 | 160500 | 45829 | 7442703400 | 00 | 0.00 | N | 2 | 400 | |
| 375 | 20231004 | 161200 | 169400 | 169400 | 159800 | 59927 | 9744296600 | 00 | 0.00 | N | 5 | -8800 | |
| 376 | 20230927 | 170000 | 164800 | 170800 | 162500 | 53928 | 8979993200 | 00 | 0.00 | N | 2 | 3500 | |
| 377 | 20230926 | 166500 | 168700 | 173700 | 166200 | 73817 | 12419620600 | 00 | 0.00 | N | 5 | -3600 | |
| 378 | 20230925 | 170100 | 181900 | 183700 | 170100 | 84091 | 14695336200 | 00 | 0.00 | N | 5 | -14100 | |
| 379 | 20230922 | 184200 | 179600 | 186800 | 177500 | 34671 | 6312601600 | 00 | 0.00 | N | 2 | 1100 | |
| 380 | 20230921 | 183100 | 187900 | 187900 | 180400 | 58986 | 10830932900 | 00 | 0.00 | N | 5 | -3300 | |
| 381 | 20230920 | 186400 | 192500 | 192900 | 185000 | 36877 | 6915488200 | 00 | 0.00 | N | 5 | -4500 | |
| 382 | 20230919 | 190900 | 187400 | 191500 | 185500 | 60244 | 11386161800 | 00 | 0.00 | N | 2 | 5100 | |
| 383 | 20230918 | 185800 | 185700 | 191500 | 184000 | 70022 | 13140892800 | 00 | 0.00 | N | 2 | 3100 | |
| 384 | 20230915 | 182700 | 176100 | 191800 | 176100 | 113220 | 20957378400 | 00 | 0.00 | N | 2 | 6000 | |
| 385 | 20230914 | 176700 | 174600 | 179700 | 173700 | 41021 | 7247821400 | 00 | 0.00 | N | 2 | 2300 | |
| 386 | 20230913 | 174400 | 183900 | 183900 | 173000 | 106290 | 18991769200 | 00 | 0.00 | N | 5 | -10600 | |
| 387 | 20230912 | 185000 | 184600 | 193400 | 184600 | 72686 | 13745786900 | 00 | 0.00 | N | 2 | 400 | |
| 388 | 20230911 | 184600 | 175300 | 191000 | 172300 | 157407 | 29107314400 | 00 | 0.00 | N | 2 | 9600 | |
| 389 | 20230908 | 175000 | 174700 | 178400 | 173100 | 36822 | 6428606000 | 00 | 0.00 | N | 5 | -1700 | |
| 390 | 20230907 | 176700 | 180800 | 180900 | 176200 | 36056 | 6415223800 | 00 | 0.00 | N | 5 | -4000 | |
| 391 | 20230906 | 180700 | 182100 | 183400 | 176700 | 72117 | 12960055800 | 00 | 0.00 | N | 5 | -2700 | |
| 392 | 20230905 | 183400 | 185100 | 187400 | 177400 | 96840 | 17647159600 | 00 | 0.00 | N | 5 | -3600 | |
| 393 | 20230904 | 187000 | 186000 | 190400 | 184700 | 81640 | 15307572200 | 00 | 0.00 | N | 2 | 1100 | |
| 394 | 20230901 | 185900 | 198300 | 201500 | 176000 | 233862 | 43233273500 | 00 | 0.00 | N | 5 | -14600 | |
| 395 | 20230831 | 200500 | 191400 | 200500 | 190000 | 90626 | 17810575700 | 00 | 0.00 | N | 2 | 9300 | |
| 396 | 20230830 | 191200 | 193000 | 193800 | 189000 | 41103 | 7842904900 | 00 | 0.00 | N | 5 | -1400 | |
| 397 | 20230829 | 192600 | 190100 | 193800 | 187000 | 56263 | 10706723800 | 00 | 0.00 | N | 2 | 2500 | |
| 398 | 20230828 | 190100 | 193500 | 194800 | 187400 | 66773 | 12667238900 | 00 | 0.00 | N | 5 | -3400 | |
| 399 | 20230825 | 193500 | 185300 | 197900 | 185300 | 80487 | 15570459200 | 00 | 0.00 | N | 2 | 3200 | |
| 400 | 20230824 | 190300 | 190500 | 194000 | 181600 | 141515 | 26367727300 | 00 | 0.00 | N | 2 | 500 | |
| 401 | 20230823 | 189800 | 204000 | 207500 | 187500 | 132322 | 25781560000 | 00 | 0.00 | N | 5 | -13200 | |
| 402 | 20230822 | 203000 | 190400 | 208000 | 188800 | 152150 | 30516152500 | 00 | 0.00 | N | 2 | 12100 | |
| 403 | 20230821 | 190900 | 187200 | 194900 | 184500 | 66220 | 12589603300 | 00 | 0.00 | N | 2 | 4900 | |
| 404 | 20230818 | 186000 | 186100 | 190000 | 181700 | 63654 | 11877648200 | 00 | 0.00 | N | 5 | -900 | |
| 405 | 20230817 | 186900 | 183600 | 190000 | 179600 | 91592 | 16872648700 | 00 | 0.00 | N | 2 | 900 | |
| 406 | 20230816 | 186000 | 186000 | 198500 | 184100 | 114883 | 22045864400 | 00 | 0.00 | N | 5 | -2100 | |
| 407 | 20230814 | 188100 | 184800 | 194900 | 181800 | 61511 | 11639357100 | 00 | 0.00 | N | 2 | 1300 | |
| 408 | 20230811 | 186800 | 187200 | 188500 | 181000 | 75499 | 13951432700 | 00 | 0.00 | N | 3 | 0 | |
| 409 | 20230810 | 186800 | 192700 | 198900 | 184000 | 118176 | 22463062500 | 00 | 0.00 | N | 5 | -4500 | |
| 410 | 20230809 | 191300 | 189200 | 195700 | 181200 | 136483 | 25719515400 | 00 | 0.00 | N | 2 | 2400 | |
| 411 | 20230808 | 188900 | 172100 | 199600 | 172100 | 330607 | 62296676000 | 00 | 0.00 | N | 2 | 14200 | |
| 412 | 20230807 | 174700 | 174300 | 184900 | 171800 | 162673 | 28962197800 | 00 | 0.00 | N | 2 | 1900 | |
| 413 | 20230804 | 172800 | 181300 | 181300 | 169000 | 165660 | 28769190200 | 00 | 0.00 | N | 5 | -13900 | |
| 414 | 20230803 | 186700 | 165600 | 189900 | 160800 | 278673 | 48948494000 | 00 | 0.00 | N | 2 | 20100 | |
| 415 | 20230802 | 166600 | 165300 | 173500 | 164400 | 227999 | 38312546000 | 00 | 0.00 | N | 2 | 2000 | |
| 416 | 20230801 | 164600 | 174500 | 174700 | 160100 | 374444 | 62022508600 | 00 | 0.00 | N | 5 | -9900 | |
| 417 | 20230731 | 174500 | 163500 | 174500 | 155100 | 638263 | 107082078700 | 00 | 0.00 | N | 1 | 40200 | |
| 418 | 20230728 | 134300 | 126200 | 136900 | 126200 | 92130 | 12362495900 | 00 | 0.00 | N | 2 | 7800 | |
| 419 | 20230727 | 126500 | 138700 | 141100 | 125000 | 113957 | 15173475400 | 00 | 0.00 | N | 5 | -8200 | |
| 420 | 20230726 | 134700 | 152000 | 152100 | 128500 | 233478 | 32168566200 | 00 | 0.00 | N | 5 | -14100 | |
| 421 | 20230725 | 148800 | 133000 | 149400 | 132000 | 202069 | 28862934500 | 00 | 0.00 | N | 2 | 15800 | |
| 422 | 20230724 | 133000 | 129300 | 133900 | 126600 | 67961 | 8889583200 | 00 | 0.00 | N | 2 | 2500 | |
| 423 | 20230721 | 130500 | 131200 | 133300 | 129600 | 48987 | 6421423200 | 00 | 0.00 | N | 5 | -3000 | |
| 424 | 20230720 | 133500 | 132000 | 136800 | 129400 | 71639 | 9602352500 | 00 | 0.00 | N | 2 | 2200 | |
| 425 | 20230719 | 131300 | 129000 | 134900 | 125200 | 89035 | 11632433100 | 00 | 0.00 | N | 2 | 2300 | |
| 426 | 20230718 | 129000 | 131300 | 132100 | 127500 | 58957 | 7610570700 | 00 | 0.00 | N | 5 | -2300 | |
| 427 | 20230717 | 131300 | 131600 | 134300 | 130000 | 58347 | 7691412900 | 00 | 0.00 | N | 3 | 0 | |
| 428 | 20230714 | 131300 | 143100 | 143100 | 131100 | 159985 | 21444272100 | 00 | 0.00 | N | 5 | -10000 | |
| 429 | 20230713 | 141300 | 134300 | 144600 | 128200 | 174800 | 23383976500 | 00 | 0.00 | N | 2 | 7300 | |
| 430 | 20230712 | 134000 | 138100 | 147000 | 129500 | 215713 | 30001197200 | 00 | 0.00 | N | 5 | -600 | |
| 431 | 20230711 | 134600 | 125800 | 134600 | 125000 | 149297 | 19669556100 | 00 | 0.00 | N | 2 | 11300 | |
| 432 | 20230710 | 123300 | 124000 | 124100 | 117200 | 78762 | 9576500800 | 00 | 0.00 | N | 2 | 1400 | |
| 433 | 20230707 | 121900 | 119500 | 123100 | 118900 | 77943 | 9436276200 | 00 | 0.00 | N | 2 | 800 | |
| 434 | 20230706 | 121100 | 123500 | 130600 | 120400 | 129915 | 16115760300 | 00 | 0.00 | N | 5 | -3200 | |
| 435 | 20230705 | 124300 | 123000 | 129400 | 122200 | 118807 | 14976562300 | 00 | 0.00 | N | 2 | 2100 | |
| 436 | 20230704 | 122200 | 116000 | 127500 | 116000 | 185623 | 22900562200 | 00 | 0.00 | N | 2 | 6000 | |
| 437 | 20230703 | 116200 | 117500 | 123800 | 115500 | 191204 | 22756480000 | 00 | 0.00 | N | 2 | 1300 | |
| 438 | 20230630 | 114900 | 100500 | 115400 | 99700 | 288116 | 31836928800 | 00 | 0.00 | N | 2 | 14400 | |
| 439 | 20230629 | 100500 | 101300 | 102400 | 97600 | 72271 | 7156533900 | 00 | 0.00 | N | 5 | -800 | |
| 440 | 20230628 | 101300 | 101100 | 104300 | 100700 | 30372 | 3114446500 | 00 | 0.00 | N | 2 | 200 | |
| 441 | 20230627 | 101100 | 101000 | 102400 | 99000 | 37339 | 3760947200 | 00 | 0.00 | N | 2 | 100 | |
| 442 | 20230626 | 101000 | 100000 | 102700 | 99400 | 48859 | 4945746600 | 00 | 0.00 | N | 2 | 1000 | |
| 443 | 20230623 | 100000 | 101200 | 102800 | 99500 | 42666 | 4301225400 | 00 | 0.00 | N | 5 | -1200 | |
| 444 | 20230622 | 101200 | 101200 | 103500 | 99400 | 39568 | 4002845800 | 00 | 0.00 | N | 5 | -900 | |
| 445 | 20230621 | 102100 | 99900 | 104100 | 98400 | 69838 | 7121633600 | 00 | 0.00 | N | 2 | 3600 | |
| 446 | 20230620 | 98500 | 99700 | 105000 | 97300 | 90161 | 9082514600 | 00 | 0.00 | N | 5 | -100 | |
| 447 | 20230619 | 98600 | 95600 | 99300 | 95600 | 62125 | 6088451200 | 00 | 0.00 | N | 2 | 2200 | |
| 448 | 20230616 | 96400 | 94500 | 99500 | 93700 | 131833 | 12764784400 | 00 | 0.00 | N | 2 | 3800 | |
| 449 | 20230615 | 92600 | 91400 | 94100 | 90400 | 65249 | 6061092300 | 00 | 0.00 | N | 2 | 1400 | |
| 450 | 20230614 | 91200 | 93000 | 93500 | 89700 | 91400 | 8355483800 | 00 | 0.00 | N | 5 | -1800 | |
| 451 | 20230613 | 93000 | 94400 | 96100 | 92500 | 58177 | 5474920900 | 00 | 0.00 | N | 5 | -1400 | |
| 452 | 20230612 | 94400 | 95100 | 96000 | 92500 | 90459 | 8527275800 | 00 | 0.00 | N | 5 | -1100 | |
| 453 | 20230609 | 95500 | 91600 | 95500 | 91600 | 153317 | 14460674700 | 00 | 0.00 | N | 2 | 4800 | |
| 454 | 20230608 | 90700 | 90400 | 93200 | 89900 | 111594 | 10221020300 | 00 | 0.00 | N | 2 | 700 | |
| 455 | 20230607 | 90000 | 87700 | 91700 | 86600 | 130728 | 11727784400 | 00 | 0.00 | N | 2 | 2000 | |
| 456 | 20230605 | 88000 | 88200 | 88900 | 87000 | 76802 | 6752970000 | 00 | 0.00 | N | 5 | -300 | |
| 457 | 20230602 | 88300 | 83200 | 88500 | 82700 | 197737 | 17174200500 | 00 | 0.00 | N | 2 | 6600 | |
| 458 | 20230601 | 81700 | 79600 | 82400 | 79500 | 58524 | 4764621000 | 00 | 0.00 | N | 2 | 1700 | |
| 459 | 20230531 | 80000 | 80100 | 82300 | 79900 | 72863 | 5918119600 | 00 | 0.00 | N | 5 | -600 | |
| 460 | 20230530 | 80600 | 78700 | 81000 | 78700 | 42843 | 3430568900 | 00 | 0.00 | N | 2 | 1300 | |
| 461 | 20230526 | 79300 | 81400 | 82100 | 79100 | 63816 | 5100281800 | 00 | 0.00 | N | 5 | -2200 | |
| 462 | 20230525 | 81500 | 84000 | 84800 | 81400 | 68134 | 5642073400 | 00 | 0.00 | N | 5 | -2900 | |
| 463 | 20230524 | 84400 | 79600 | 84900 | 79500 | 153907 | 12845421900 | 00 | 0.00 | N | 2 | 4800 | |
| 464 | 20230523 | 79600 | 81400 | 81800 | 79300 | 42648 | 3430013300 | 00 | 0.00 | N | 5 | -900 | |
| 465 | 20230522 | 80500 | 77200 | 81200 | 76100 | 115707 | 9242535100 | 00 | 0.00 | N | 2 | 4900 | |
| 466 | 20230519 | 75600 | 78000 | 78000 | 75600 | 65500 | 4995040200 | 00 | 0.00 | N | 5 | -2000 | |
| 467 | 20230518 | 77600 | 78200 | 78200 | 76400 | 42635 | 3291103100 | 00 | 0.00 | N | 3 | 0 | |
| 468 | 20230517 | 77600 | 77200 | 78300 | 76100 | 86056 | 6629801500 | 00 | 0.00 | N | 5 | -400 | |
| 469 | 20230516 | 78000 | 79300 | 79700 | 75300 | 77908 | 6029416300 | 00 | 0.00 | N | 5 | -1300 | |
| 470 | 20230515 | 79300 | 79300 | 80300 | 77300 | 49914 | 3945726200 | 00 | 0.00 | N | 5 | -700 | |
| 471 | 20230512 | 80000 | 82600 | 83600 | 79200 | 79588 | 6379231700 | 00 | 0.00 | N | 5 | -2500 | |
| 472 | 20230511 | 82500 | 82600 | 83800 | 81900 | 38194 | 3173245200 | 00 | 0.00 | N | 2 | 500 | |
| 473 | 20230510 | 82000 | 83000 | 83700 | 81600 | 32712 | 2700068300 | 00 | 0.00 | N | 5 | -1000 | |
| 474 | 20230509 | 83000 | 81600 | 84200 | 80200 | 83772 | 6928081300 | 00 | 0.00 | N | 2 | 1100 | |
| 475 | 20230508 | 81900 | 81800 | 84600 | 81400 | 91251 | 7590824600 | 00 | 0.00 | N | 2 | 100 | |
| 476 | 20230504 | 81800 | 80500 | 83400 | 80300 | 73944 | 6030694400 | 00 | 0.00 | N | 2 | 1400 | |
| 477 | 20230503 | 80400 | 81200 | 82500 | 80100 | 65950 | 5343985700 | 00 | 0.00 | N | 5 | -1300 | |
| 478 | 20230502 | 81700 | 79500 | 83800 | 76500 | 196898 | 16138476500 | 00 | 0.00 | N | 2 | 3200 | |
| 479 | 20230428 | 78500 | 78100 | 80400 | 77600 | 85460 | 6739617100 | 00 | 0.00 | N | 5 | -100 | |
| 480 | 20230427 | 78600 | 76600 | 79900 | 75900 | 80254 | 6278167400 | 00 | 0.00 | N | 2 | 1500 | |
| 481 | 20230426 | 77100 | 79500 | 79500 | 76100 | 69700 | 5402543100 | 00 | 0.00 | N | 5 | -1900 | |
| 482 | 20230425 | 79000 | 76900 | 80200 | 75900 | 167671 | 13201261500 | 00 | 0.00 | N | 2 | 3000 | |
| 483 | 20230424 | 76000 | 77900 | 79900 | 75100 | 74744 | 5749212300 | 00 | 0.00 | N | 5 | -1700 | |
| 484 | 20230421 | 77700 | 75800 | 78600 | 73100 | 113917 | 8736384700 | 00 | 0.00 | N | 2 | 1900 | |
| 485 | 20230420 | 75800 | 78100 | 78100 | 75400 | 119520 | 9112453200 | 00 | 0.00 | N | 5 | -2000 | |
| 486 | 20230419 | 77800 | 79100 | 79600 | 76500 | 102176 | 7949092800 | 00 | 0.00 | N | 5 | -1000 | |
| 487 | 20230418 | 78800 | 79700 | 80900 | 77400 | 110380 | 8722402300 | 00 | 0.00 | N | 5 | -1100 | |
| 488 | 20230417 | 79900 | 76000 | 81000 | 75800 | 204407 | 16176651700 | 00 | 0.00 | N | 2 | 3800 | |
| 489 | 20230414 | 76100 | 78100 | 78100 | 74800 | 119831 | 9158419200 | 00 | 0.00 | N | 5 | -500 | |
| 490 | 20230413 | 76600 | 71600 | 77400 | 71100 | 260926 | 19622420900 | 00 | 0.00 | N | 2 | 5000 | |
| 491 | 20230412 | 71600 | 68900 | 73600 | 68500 | 164082 | 11833975700 | 00 | 0.00 | N | 2 | 2300 | |
| 492 | 20230411 | 69300 | 68200 | 70300 | 67200 | 92968 | 6433541000 | 00 | 0.00 | N | 2 | 1100 | |
| 493 | 20230410 | 68200 | 69100 | 69300 | 67200 | 58750 | 3998149400 | 00 | 0.00 | N | 5 | -400 | |
| 494 | 20230407 | 68600 | 69100 | 69400 | 66500 | 59197 | 4051561400 | 00 | 0.00 | N | 2 | 200 | |
| 495 | 20230406 | 68400 | 71500 | 71500 | 67900 | 108860 | 7520189600 | 00 | 0.00 | N | 5 | -3200 | |
| 496 | 20230405 | 71600 | 70700 | 72000 | 70400 | 88854 | 6343339800 | 00 | 0.00 | N | 2 | 1400 | |
| 497 | 20230404 | 70200 | 71100 | 72400 | 69500 | 114110 | 8032871900 | 00 | 0.00 | N | 5 | -500 | |
| 498 | 20230403 | 70700 | 67500 | 72000 | 67500 | 194431 | 13591424400 | 00 | 0.00 | N | 2 | 4000 | |
| 499 | 20230331 | 66700 | 67500 | 67500 | 66200 | 63938 | 4261156200 | 00 | 0.00 | N | 5 | -400 | |
| 500 | 20230330 | 67100 | 67200 | 67500 | 66000 | 67884 | 4535266100 | 00 | 0.00 | N | 2 | 600 | |
| 501 | 20230329 | 66500 | 67000 | 67700 | 66200 | 49335 | 3283768300 | 00 | 0.00 | N | 5 | -900 | |
| 502 | 20230328 | 67400 | 66000 | 67800 | 65600 | 59941 | 4007615800 | 00 | 0.00 | N | 2 | 1800 | |
| 503 | 20230327 | 65600 | 66200 | 66300 | 63900 | 93186 | 6052269800 | 00 | 0.00 | N | 5 | -600 | |
| 504 | 20230324 | 66200 | 66300 | 67400 | 64900 | 54802 | 3633334900 | 00 | 0.00 | N | 2 | 300 | |
| 505 | 20230323 | 65900 | 66700 | 67400 | 65500 | 86448 | 5717494700 | 00 | 0.00 | N | 5 | -1700 | |
| 506 | 20230322 | 67600 | 68400 | 68500 | 66300 | 64773 | 4343963300 | 00 | 0.00 | N | 5 | -100 | |
| 507 | 20230321 | 67700 | 69000 | 69000 | 67200 | 34248 | 2325938100 | 00 | 0.00 | N | 5 | -300 | |
| 508 | 20230320 | 68000 | 68300 | 69500 | 67500 | 30953 | 2120404300 | 00 | 0.00 | N | 2 | 200 | |
| 509 | 20230317 | 67800 | 69700 | 70100 | 67300 | 56935 | 3880462900 | 00 | 0.00 | N | 5 | -1400 | |
| 510 | 20230316 | 69200 | 69300 | 70500 | 67600 | 55334 | 3811875200 | 00 | 0.00 | N | 5 | -1100 | |
| 511 | 20230315 | 70300 | 69000 | 71000 | 69000 | 60820 | 4261556300 | 00 | 0.00 | N | 2 | 2100 | |
| 512 | 20230314 | 68200 | 72200 | 72300 | 68200 | 75421 | 5213188300 | 00 | 0.00 | N | 5 | -3700 | |
| 513 | 20230313 | 71900 | 73000 | 73000 | 70000 | 61604 | 4390207500 | 00 | 0.00 | N | 5 | -1400 | |
| 514 | 20230310 | 73300 | 74600 | 76300 | 72800 | 48467 | 3599852000 | 00 | 0.00 | N | 5 | -1900 | |
| 515 | 20230309 | 75200 | 76500 | 77000 | 74600 | 50080 | 3807247200 | 00 | 0.00 | N | 5 | -800 | |
| 516 | 20230308 | 76000 | 76200 | 78200 | 75800 | 72669 | 5565608500 | 00 | 0.00 | N | 5 | -600 | |
| 517 | 20230307 | 76600 | 75100 | 77200 | 74700 | 96820 | 7402303000 | 00 | 0.00 | N | 2 | 1300 | |
| 518 | 20230306 | 75300 | 77800 | 78200 | 74900 | 111511 | 8461815200 | 00 | 0.00 | N | 5 | -2500 | |
| 519 | 20230303 | 77800 | 78500 | 78800 | 76400 | 131777 | 10245586000 | 00 | 0.00 | N | 5 | -200 | |
| 520 | 20230302 | 78000 | 71200 | 78000 | 71200 | 323585 | 24648213600 | 00 | 0.00 | N | 2 | 6900 | |
| 521 | 20230228 | 71100 | 70700 | 72200 | 70300 | 68899 | 4912005800 | 00 | 0.00 | N | 2 | 200 | |
| 522 | 20230227 | 70900 | 70000 | 71300 | 69500 | 54516 | 3850346600 | 00 | 0.00 | N | 2 | 100 | |
| 523 | 20230224 | 70800 | 72900 | 74200 | 70400 | 102625 | 7390633200 | 00 | 0.00 | N | 5 | -2000 | |
| 524 | 20230223 | 72800 | 70500 | 73200 | 69900 | 173535 | 12446873700 | 00 | 0.00 | N | 2 | 3000 | |
| 525 | 20230222 | 69800 | 68300 | 71200 | 68000 | 145869 | 10192640400 | 00 | 0.00 | N | 2 | 1100 | |
| 526 | 20230221 | 68700 | 69300 | 70000 | 68300 | 76091 | 5235303300 | 00 | 0.00 | N | 5 | -600 | |
| 527 | 20230220 | 69300 | 69600 | 70500 | 68000 | 76157 | 5249458600 | 00 | 0.00 | N | 5 | -500 | |
| 528 | 20230217 | 69800 | 67100 | 71300 | 66800 | 178754 | 12514321700 | 00 | 0.00 | N | 2 | 1800 | |
| 529 | 20230216 | 68000 | 64900 | 68600 | 64900 | 104373 | 7052901800 | 00 | 0.00 | N | 2 | 3300 | |
| 530 | 20230215 | 64700 | 68100 | 68100 | 64500 | 111143 | 7304503300 | 00 | 0.00 | N | 5 | -3100 | |
| 531 | 20230214 | 67800 | 68100 | 68800 | 67300 | 60202 | 4086851200 | 00 | 0.00 | N | 5 | -400 | |
| 532 | 20230213 | 68200 | 67800 | 68800 | 67000 | 68690 | 4656751800 | 00 | 0.00 | N | 2 | 600 | |
| 533 | 20230210 | 67600 | 68000 | 68300 | 66700 | 58571 | 3943922500 | 00 | 0.00 | N | 5 | -500 | |
| 534 | 20230209 | 68100 | 67800 | 69100 | 67800 | 76877 | 5244021600 | 00 | 0.00 | N | 5 | -200 | |
| 535 | 20230208 | 68300 | 68900 | 69000 | 67500 | 81425 | 5539493600 | 00 | 0.00 | N | 5 | -300 | |
| 536 | 20230207 | 68600 | 69800 | 70600 | 68200 | 108599 | 7475556600 | 00 | 0.00 | N | 5 | -1500 | |
| 537 | 20230206 | 70100 | 69800 | 70700 | 69100 | 71361 | 4998512500 | 00 | 0.00 | N | 5 | -100 | |
| 538 | 20230203 | 70200 | 69400 | 70900 | 68800 | 91869 | 6436089800 | 00 | 0.00 | N | 2 | 700 | |
| 539 | 20230202 | 69500 | 70700 | 70700 | 68600 | 114559 | 7944473000 | 00 | 0.00 | N | 5 | -600 | |
| 540 | 20230201 | 70100 | 70900 | 71400 | 68300 | 139363 | 9720456300 | 00 | 0.00 | N | 5 | -1700 | |
| 541 | 20230131 | 71800 | 69400 | 72100 | 68500 | 113207 | 8016549800 | 00 | 0.00 | N | 2 | 2300 | |
| 542 | 20230130 | 69500 | 69500 | 70500 | 68400 | 76977 | 5350193800 | 00 | 0.00 | N | 2 | 300 | |
| 543 | 20230127 | 69200 | 68500 | 69900 | 67000 | 154699 | 10639080200 | 00 | 0.00 | N | 2 | 1000 | |
| 544 | 20230126 | 68200 | 67300 | 68500 | 66900 | 67297 | 4564546700 | 00 | 0.00 | N | 2 | 1100 | |
| 545 | 20230125 | 67100 | 68400 | 68400 | 66700 | 70149 | 4715715200 | 00 | 0.00 | N | 5 | -700 | |
| 546 | 20230120 | 67800 | 67600 | 68300 | 66600 | 51351 | 3467784400 | 00 | 0.00 | N | 2 | 200 | |
| 547 | 20230119 | 67600 | 67900 | 69000 | 67300 | 78268 | 5300642500 | 00 | 0.00 | N | 5 | -800 | |
| 548 | 20230118 | 68400 | 71000 | 71300 | 68400 | 142760 | 9850003600 | 00 | 0.00 | N | 5 | -3000 | |
| 549 | 20230117 | 71400 | 72600 | 73400 | 70800 | 125477 | 9031658300 | 00 | 0.00 | N | 5 | -400 | |
| 550 | 20230116 | 71800 | 77600 | 78300 | 71700 | 220387 | 16267898100 | 00 | 0.00 | N | 5 | -3500 | |
| 551 | 20230113 | 75300 | 75700 | 76200 | 73800 | 78078 | 5820687600 | 00 | 0.00 | N | 3 | 0 | |
| 552 | 20230112 | 75300 | 72800 | 77000 | 72800 | 130580 | 9845472800 | 00 | 0.00 | N | 2 | 2700 | |
| 553 | 20230111 | 72600 | 73800 | 74200 | 71900 | 97325 | 7086955200 | 00 | 0.00 | N | 5 | -200 | |
| 554 | 20230110 | 72800 | 72000 | 74000 | 71300 | 74425 | 5396109100 | 00 | 0.00 | N | 2 | 900 | |
| 555 | 20230109 | 71900 | 71800 | 72100 | 70900 | 69768 | 4991833300 | 00 | 0.00 | N | 2 | 700 | |
| 556 | 20230106 | 71200 | 70100 | 72900 | 69400 | 87856 | 6258843600 | 00 | 0.00 | N | 2 | 800 | |
| 557 | 20230105 | 70400 | 72100 | 72400 | 67900 | 147990 | 10239159000 | 00 | 0.00 | N | 5 | -1300 | |
| 558 | 20230104 | 71700 | 72500 | 73500 | 70600 | 106638 | 7633904500 | 00 | 0.00 | N | 5 | -2000 | |
| 559 | 20230103 | 73700 | 74500 | 74900 | 72200 | 67814 | 4985739900 | 00 | 0.00 | N | 5 | -600 | |
| 560 | 20230102 | 74300 | 78900 | 78900 | 73000 | 115141 | 8595374200 | 00 | 0.00 | N | 5 | -3700 | |
| 561 | 20221229 | 78000 | 81200 | 81900 | 77200 | 80420 | 6322388400 | 00 | 0.00 | N | 5 | -3300 | |
| 562 | 20221228 | 81300 | 83800 | 85000 | 80700 | 110639 | 9138445200 | 02 | 0.00 | N | 5 | -2600 | |
| 563 | 20221227 | 83900 | 81300 | 84000 | 80200 | 73670 | 6065807500 | 00 | 0.00 | N | 2 | 2900 | |
| 564 | 20221226 | 81000 | 79500 | 81500 | 78800 | 45819 | 3689190000 | 00 | 0.00 | N | 2 | 1500 | |
| 565 | 20221223 | 79500 | 79100 | 80400 | 77900 | 81344 | 6442012200 | 00 | 0.00 | N | 5 | -1200 | |
| 566 | 20221222 | 80700 | 85400 | 85500 | 80200 | 106532 | 8687843700 | 00 | 0.00 | N | 5 | -3800 | |
| 567 | 20221221 | 84500 | 83900 | 85700 | 83100 | 68031 | 5758537200 | 00 | 0.00 | N | 2 | 1400 | |
| 568 | 20221220 | 83100 | 81900 | 85300 | 80800 | 102693 | 8619008500 | 00 | 0.00 | N | 2 | 1200 | |
| 569 | 20221219 | 81900 | 81200 | 82600 | 79800 | 47578 | 3865321000 | 00 | 0.00 | N | 2 | 400 | |
| 570 | 20221216 | 81500 | 82800 | 84200 | 80600 | 75746 | 6206559200 | 00 | 0.00 | N | 5 | -2500 | |
| 571 | 20221215 | 84000 | 81600 | 85500 | 80600 | 113188 | 9484225300 | 00 | 0.00 | N | 2 | 2600 | |
| 572 | 20221214 | 81400 | 82300 | 82900 | 79600 | 69784 | 5646473100 | 00 | 0.00 | N | 5 | -300 | |
| 573 | 20221213 | 81700 | 82400 | 86000 | 81500 | 116525 | 9738615300 | 00 | 0.00 | N | 2 | 200 | |
| 574 | 20221212 | 81500 | 81700 | 83000 | 80500 | 63244 | 5163405300 | 00 | 0.00 | N | 5 | -200 | |
| 575 | 20221209 | 81700 | 81800 | 84400 | 79300 | 109419 | 8970992300 | 00 | 0.00 | N | 3 | 0 | |
| 576 | 20221208 | 81700 | 78100 | 83000 | 77800 | 172943 | 14054348800 | 00 | 0.00 | N | 2 | 4500 | |
| 577 | 20221207 | 77200 | 78800 | 80300 | 76500 | 97353 | 7564660500 | 00 | 0.00 | N | 5 | -2400 | |
| 578 | 20221206 | 79600 | 78900 | 82500 | 77800 | 139302 | 11237985500 | 00 | 0.00 | N | 2 | 400 | |
| 579 | 20221205 | 79200 | 80200 | 81500 | 78400 | 98073 | 7788230300 | 00 | 0.00 | N | 5 | -2100 | |
| 580 | 20221202 | 81300 | 81500 | 82200 | 78600 | 180295 | 14508990600 | 00 | 0.00 | N | 2 | 100 | |
| 581 | 20221201 | 81200 | 85700 | 85700 | 79900 | 279182 | 22890854800 | 00 | 0.00 | N | 5 | -3500 | |
| 582 | 20221130 | 84700 | 89800 | 90700 | 84500 | 148678 | 12862127400 | 00 | 0.00 | N | 5 | -5100 | |
| 583 | 20221129 | 89800 | 88700 | 90800 | 86300 | 107454 | 9570991200 | 00 | 0.00 | N | 2 | 1100 | |
| 584 | 20221128 | 88700 | 86500 | 89700 | 86000 | 119043 | 10458067300 | 00 | 0.00 | N | 2 | 2500 | |
| 585 | 20221125 | 86200 | 86900 | 89000 | 85900 | 93328 | 8149226400 | 00 | 0.00 | N | 5 | -500 | |
| 586 | 20221124 | 86700 | 85800 | 89900 | 84100 | 263793 | 23172158000 | 00 | 0.00 | N | 2 | 1400 | |
| 587 | 20221123 | 85300 | 80200 | 85600 | 79500 | 290536 | 24532802500 | 00 | 0.00 | N | 2 | 5400 | |
| 588 | 20221122 | 79900 | 76700 | 80100 | 74500 | 228668 | 18023706600 | 00 | 0.00 | N | 2 | 2900 | |
| 589 | 20221121 | 77000 | 74300 | 77900 | 74200 | 198144 | 15220993000 | 00 | 0.00 | N | 2 | 3500 | |
| 590 | 20221118 | 73500 | 74000 | 75200 | 72800 | 97117 | 7202107400 | 00 | 0.00 | N | 2 | 500 | |
| 591 | 20221117 | 73000 | 74900 | 75800 | 71800 | 91954 | 6779415000 | 00 | 0.00 | N | 5 | -400 | |
| 592 | 20221116 | 73400 | 72300 | 74500 | 70600 | 84237 | 6154331700 | 00 | 0.00 | N | 2 | 1200 | |
| 593 | 20221115 | 72200 | 69300 | 75500 | 69100 | 238634 | 17467892100 | 00 | 0.00 | N | 2 | 2900 | |
| 594 | 20221114 | 69300 | 69800 | 70400 | 67500 | 80358 | 5539736400 | 00 | 0.00 | N | 5 | -200 | |
| 595 | 20221111 | 69500 | 72000 | 72100 | 68500 | 93507 | 6513784300 | 00 | 0.00 | N | 5 | -500 | |
| 596 | 20221110 | 70000 | 67300 | 72500 | 67000 | 166721 | 11734625400 | 00 | 0.00 | N | 2 | 2700 | |
| 597 | 20221109 | 67300 | 67800 | 69300 | 66600 | 63432 | 4287954600 | 00 | 0.00 | N | 2 | 400 | |
| 598 | 20221108 | 66900 | 63600 | 67300 | 62700 | 89877 | 5898237700 | 00 | 0.00 | N | 2 | 3600 | |
| 599 | 20221107 | 63300 | 64500 | 65200 | 62300 | 67089 | 4258254300 | 00 | 0.00 | N | 5 | -500 | |
| 600 | 20221104 | 63800 | 62500 | 66200 | 62500 | 137541 | 8908191300 | 00 | 0.00 | N | 2 | 1300 | |
| 601 | 20221103 | 62500 | 59500 | 63400 | 59000 | 104597 | 6473967800 | 00 | 0.00 | N | 2 | 2100 | |
| 602 | 20221102 | 60400 | 59600 | 63200 | 58800 | 123732 | 7594384800 | 00 | 0.00 | N | 2 | 800 | |
| 603 | 20221101 | 59600 | 58600 | 62100 | 57200 | 198729 | 11915241400 | 00 | 0.00 | N | 2 | 2200 | |
| 604 | 20221031 | 57400 | 50200 | 58100 | 49550 | 362728 | 20105280650 | 00 | 0.00 | N | 2 | 8350 | |
| 605 | 20221028 | 49050 | 49600 | 50100 | 48900 | 58736 | 2891048500 | 00 | 0.00 | N | 5 | -550 | |
| 606 | 20221027 | 49600 | 49750 | 50100 | 48750 | 107440 | 5289338100 | 00 | 0.00 | N | 5 | -100 | |
| 607 | 20221026 | 49700 | 50900 | 51200 | 49100 | 77762 | 3866660150 | 00 | 0.00 | N | 5 | -1200 | |
| 608 | 20221025 | 50900 | 53200 | 53200 | 49050 | 100395 | 5078859300 | 00 | 0.00 | N | 5 | -1800 | |
| 609 | 20221024 | 52700 | 53000 | 54400 | 52400 | 37959 | 2018090300 | 00 | 0.00 | N | 2 | 400 | |
| 610 | 20221021 | 52300 | 54100 | 54900 | 52000 | 55474 | 2941894900 | 00 | 0.00 | N | 5 | -1700 | |
| 611 | 20221020 | 54000 | 55000 | 56000 | 53500 | 58771 | 3227669300 | 00 | 0.00 | N | 5 | -1100 | |
| 612 | 20221019 | 55100 | 55500 | 56900 | 54800 | 27968 | 1559805200 | 00 | 0.00 | N | 5 | -100 | |
| 613 | 20221018 | 55200 | 55800 | 55800 | 52500 | 37759 | 2065762400 | 00 | 0.00 | N | 2 | 800 | |
| 614 | 20221017 | 54400 | 52400 | 54900 | 51000 | 37850 | 2016463300 | 00 | 0.00 | N | 2 | 500 | |
| 615 | 20221014 | 53900 | 54700 | 55100 | 53500 | 43824 | 2374010000 | 00 | 0.00 | N | 2 | 800 | |
| 616 | 20221013 | 53100 | 56700 | 57100 | 53000 | 63969 | 3463510100 | 00 | 0.00 | N | 5 | -4200 | |
| 617 | 20221012 | 57300 | 57500 | 57800 | 56100 | 32029 | 1828673000 | 00 | 0.00 | N | 5 | -500 | |
| 618 | 20221011 | 57800 | 60800 | 60800 | 57100 | 64368 | 3742986000 | 00 | 0.00 | N | 5 | -4300 | |
| 619 | 20221007 | 62100 | 65400 | 65400 | 61600 | 53738 | 3381129400 | 00 | 0.00 | N | 5 | -3400 | |
| 620 | 20221006 | 65500 | 63300 | 65500 | 63100 | 31957 | 2063722500 | 00 | 0.00 | N | 2 | 2000 | |
| 621 | 20221005 | 63500 | 63200 | 64000 | 61500 | 42924 | 2697247600 | 00 | 0.00 | N | 2 | 1300 | |
| 622 | 20221004 | 62200 | 61400 | 63300 | 60200 | 47569 | 2958546300 | 00 | 0.00 | N | 2 | 2700 | |
| 623 | 20220930 | 59500 | 58000 | 60500 | 56800 | 40833 | 2391312100 | 00 | 0.00 | N | 2 | 500 | |
| 624 | 20220929 | 59000 | 58200 | 60800 | 57800 | 39581 | 2355486300 | 00 | 0.00 | N | 2 | 2000 | |
| 625 | 20220928 | 57000 | 59100 | 59100 | 56800 | 35933 | 2068331100 | 00 | 0.00 | N | 5 | -2100 | |
| 626 | 20220927 | 59100 | 60500 | 60600 | 56400 | 75699 | 4376285500 | 00 | 0.00 | N | 5 | -400 | |
| 627 | 20220926 | 59500 | 63300 | 63800 | 59500 | 69089 | 4226110400 | 00 | 0.00 | N | 5 | -5000 | |
| 628 | 20220923 | 64500 | 64300 | 67800 | 63500 | 83356 | 5492922000 | 00 | 0.00 | N | 5 | -500 | |
| 629 | 20220922 | 65000 | 60800 | 65500 | 60300 | 68737 | 4359564600 | 00 | 0.00 | N | 2 | 3300 | |
| 630 | 20220921 | 61700 | 61500 | 62500 | 61100 | 31094 | 1917158500 | 00 | 0.00 | N | 5 | -600 | |
| 631 | 20220920 | 62300 | 62300 | 63200 | 61300 | 34388 | 2129724700 | 00 | 0.00 | N | 2 | 600 | |
| 632 | 20220919 | 61700 | 63700 | 64500 | 61000 | 64150 | 3975438400 | 00 | 0.00 | N | 5 | -1900 | |
| 633 | 20220916 | 63600 | 66300 | 67100 | 63600 | 89896 | 5818052800 | 00 | 0.00 | N | 5 | -3100 | |
| 634 | 20220915 | 66700 | 66900 | 68500 | 66000 | 63367 | 4247644100 | 00 | 0.00 | N | 2 | 400 | |
| 635 | 20220914 | 66300 | 67500 | 68300 | 65900 | 88170 | 5893869100 | 00 | 0.00 | N | 5 | -2800 | |
| 636 | 20220913 | 69100 | 72800 | 73300 | 67700 | 140117 | 9736411500 | 00 | 0.00 | N | 5 | -3900 | |
| 637 | 20220908 | 73000 | 75800 | 76300 | 73000 | 36474 | 2696809100 | 00 | 0.00 | N | 5 | -1700 | |
| 638 | 20220907 | 74700 | 74600 | 76000 | 73100 | 74529 | 5589914300 | 00 | 0.00 | N | 2 | 400 | |
| 639 | 20220906 | 74300 | 70700 | 75000 | 70700 | 64864 | 4797355600 | 00 | 0.00 | N | 2 | 3200 | |
| 640 | 20220905 | 71100 | 70100 | 71700 | 70000 | 47589 | 3372195200 | 00 | 0.00 | N | 2 | 500 | |
| 641 | 20220902 | 70600 | 71000 | 73000 | 70000 | 47927 | 3415632100 | 00 | 0.00 | N | 2 | 100 | |
| 642 | 20220901 | 70500 | 72900 | 74600 | 70500 | 53752 | 3886367600 | 00 | 0.00 | N | 5 | -3400 | |
| 643 | 20220831 | 73900 | 73500 | 74100 | 71000 | 106098 | 7681656500 | 00 | 0.00 | N | 3 | 0 | |
| 644 | 20220830 | 73900 | 76700 | 78400 | 72900 | 147029 | 11138285600 | 00 | 0.00 | N | 5 | -2100 | |
| 645 | 20220829 | 76000 | 72300 | 76100 | 71000 | 141496 | 10578996200 | 00 | 0.00 | N | 2 | 2500 | |
| 646 | 20220826 | 73500 | 73200 | 75100 | 71800 | 93418 | 6922458900 | 00 | 0.00 | N | 2 | 100 | |
| 647 | 20220825 | 73400 | 72400 | 75500 | 71900 | 200620 | 14866932000 | 00 | 0.00 | N | 2 | 1700 | |
| 648 | 20220824 | 71700 | 70900 | 72000 | 69400 | 109095 | 7781205500 | 00 | 0.00 | N | 2 | 1600 | |
| 649 | 20220823 | 70100 | 68800 | 70400 | 67800 | 51421 | 3576829100 | 00 | 0.00 | N | 2 | 1300 | |
| 650 | 20220822 | 68800 | 67800 | 70800 | 66600 | 52375 | 3621765200 | 00 | 0.00 | N | 5 | -700 | |
| 651 | 20220819 | 69500 | 69900 | 70800 | 68800 | 55770 | 3899095300 | 00 | 0.00 | N | 5 | -300 | |
| 652 | 20220818 | 69800 | 66800 | 70000 | 66700 | 105243 | 7305796800 | 00 | 0.00 | N | 2 | 2800 | |
| 653 | 20220817 | 67000 | 68000 | 68500 | 66500 | 43241 | 2916400500 | 00 | 0.00 | N | 5 | -800 | |
| 654 | 20220816 | 67800 | 67000 | 68600 | 66200 | 84403 | 5743294100 | 00 | 0.00 | N | 2 | 1700 | |
| 655 | 20220812 | 66100 | 66000 | 67000 | 65000 | 47965 | 3171598900 | 00 | 0.00 | N | 3 | 0 | |
| 656 | 20220811 | 66100 | 66400 | 67000 | 64500 | 65357 | 4322503600 | 00 | 0.00 | N | 2 | 1600 | |
| 657 | 20220810 | 64500 | 61700 | 66300 | 61100 | 125581 | 8172628100 | 00 | 0.00 | N | 2 | 3100 | |
| 658 | 20220809 | 61400 | 63600 | 64000 | 61100 | 40080 | 2492375000 | 00 | 0.00 | N | 5 | -1000 | |
| 659 | 20220808 | 62400 | 62000 | 62600 | 60600 | 51858 | 3215099700 | 00 | 0.00 | N | 2 | 600 | |
| 660 | 20220805 | 61800 | 59200 | 62000 | 59200 | 48693 | 2986192100 | 00 | 0.00 | N | 2 | 2400 | |
| 661 | 20220804 | 59400 | 60500 | 60600 | 59000 | 30300 | 1801685100 | 00 | 0.00 | N | 5 | -1100 | |
| 662 | 20220803 | 60500 | 61300 | 61700 | 60100 | 36649 | 2226382500 | 00 | 0.00 | N | 5 | -1000 | |
| 663 | 20220802 | 61500 | 62000 | 63500 | 60500 | 58124 | 3595489600 | 00 | 0.00 | N | 5 | -100 | |
| 664 | 20220801 | 61600 | 60900 | 63400 | 59400 | 119927 | 7396365700 | 00 | 0.00 | N | 2 | 1600 | |
| 665 | 20220729 | 60000 | 56000 | 60000 | 55700 | 115066 | 6728876400 | 00 | 0.00 | N | 2 | 4900 | |
| 666 | 20220728 | 55100 | 55200 | 55900 | 54700 | 39594 | 2189894300 | 00 | 0.00 | N | 2 | 200 | |
| 667 | 20220727 | 54900 | 54000 | 55100 | 53800 | 22579 | 1231775600 | 00 | 0.00 | N | 2 | 1100 | |
| 668 | 20220726 | 53800 | 53800 | 55100 | 53600 | 20773 | 1128712700 | 00 | 0.00 | N | 5 | -700 | |
| 669 | 20220725 | 54500 | 52800 | 54600 | 52600 | 18101 | 972771700 | 00 | 0.00 | N | 2 | 1500 | |
| 670 | 20220722 | 53000 | 53200 | 53500 | 51500 | 11246 | 596756100 | 00 | 0.00 | N | 5 | -100 | |
| 671 | 20220721 | 53100 | 53700 | 53700 | 52700 | 15743 | 836831700 | 00 | 0.00 | N | 3 | 0 | |
| 672 | 20220720 | 53100 | 53900 | 54100 | 53000 | 25866 | 1381685300 | 00 | 0.00 | N | 5 | -100 | |
| 673 | 20220719 | 53200 | 53000 | 53900 | 52600 | 16026 | 854749100 | 00 | 0.00 | N | 3 | 0 | |
| 674 | 20220718 | 53200 | 51800 | 53300 | 51600 | 22845 | 1202491900 | 00 | 0.00 | N | 2 | 1800 | |
| 675 | 20220715 | 51400 | 51200 | 52200 | 50000 | 26419 | 1352409200 | 00 | 0.00 | N | 2 | 100 | |
| 676 | 20220714 | 51300 | 51000 | 51600 | 50400 | 15320 | 784074900 | 00 | 0.00 | N | 2 | 300 | |
| 677 | 20220713 | 51000 | 53000 | 53000 | 50000 | 80843 | 4129978200 | 00 | 0.00 | N | 5 | -2200 | |
| 678 | 20220712 | 53200 | 55200 | 56100 | 52800 | 55490 | 2987597800 | 00 | 0.00 | N | 5 | -3000 | |
| 679 | 20220711 | 56200 | 56800 | 57200 | 55600 | 22026 | 1242991500 | 00 | 0.00 | N | 5 | -900 | |
| 680 | 20220708 | 57100 | 58300 | 58900 | 56400 | 32879 | 1901992200 | 00 | 0.00 | N | 5 | -200 | |
| 681 | 20220707 | 57300 | 57300 | 58000 | 55400 | 51662 | 2933814600 | 00 | 0.00 | N | 2 | 1000 | |
| 682 | 20220706 | 56300 | 62600 | 63500 | 56300 | 87200 | 5111335800 | 00 | 0.00 | N | 5 | -7100 | |
| 683 | 20220705 | 63400 | 60900 | 63400 | 60200 | 38771 | 2399984500 | 00 | 0.00 | N | 2 | 2800 | |
| 684 | 20220704 | 60600 | 63000 | 63700 | 60400 | 40918 | 2522174700 | 00 | 0.00 | N | 5 | -1300 | |
| 685 | 20220701 | 61900 | 63100 | 64300 | 61400 | 37391 | 2342354900 | 00 | 0.00 | N | 5 | -1100 | |
| 686 | 20220630 | 63000 | 65200 | 66600 | 62600 | 74660 | 4808273300 | 00 | 0.00 | N | 5 | -2800 | |
| 687 | 20220629 | 65800 | 64200 | 66500 | 63400 | 77470 | 5064755100 | 00 | 0.00 | N | 2 | 1400 | |
| 688 | 20220628 | 64400 | 59700 | 64800 | 59700 | 126274 | 7982958100 | 00 | 0.00 | N | 2 | 5100 | |
| 689 | 20220627 | 59300 | 57200 | 60000 | 57100 | 30702 | 1805574100 | 00 | 0.00 | N | 2 | 2400 | |
| 690 | 20220624 | 56900 | 56000 | 57600 | 55400 | 36221 | 2049132100 | 00 | 0.00 | N | 2 | 1400 | |
| 691 | 20220623 | 55500 | 56600 | 59300 | 54500 | 81216 | 4619285600 | 00 | 0.00 | N | 5 | -1000 | |
| 692 | 20220622 | 56500 | 56400 | 60100 | 56300 | 85645 | 4984415000 | 00 | 0.00 | N | 2 | 100 | |
| 693 | 20220621 | 56400 | 53300 | 58300 | 53300 | 54610 | 3077548700 | 00 | 0.00 | N | 2 | 3100 | |
| 694 | 20220620 | 53300 | 55300 | 58000 | 52800 | 29058 | 1578560100 | 00 | 0.00 | N | 5 | -2000 | |
| 695 | 20220617 | 55300 | 54100 | 55900 | 53500 | 59415 | 3233717200 | 00 | 0.00 | N | 5 | -700 | |
| 696 | 20220616 | 56000 | 57700 | 58500 | 55800 | 56734 | 3239462300 | 00 | 0.00 | N | 5 | -600 | |
| 697 | 20220615 | 56600 | 58700 | 59200 | 56000 | 57427 | 3298218100 | 00 | 0.00 | N | 5 | -3100 | |
| 698 | 20220614 | 59700 | 58500 | 59700 | 57200 | 45762 | 2677464200 | 00 | 0.00 | N | 5 | -500 | |
| 699 | 20220613 | 60200 | 63300 | 63300 | 60200 | 51468 | 3143171500 | 00 | 0.00 | N | 5 | -3500 | |
| 700 | 20220610 | 63700 | 65300 | 65400 | 63700 | 39113 | 2512686800 | 00 | 0.00 | N | 5 | -1600 | |
| 701 | 20220609 | 65300 | 66500 | 67800 | 64800 | 39557 | 2607139700 | 00 | 0.00 | N | 5 | -1000 | |
| 702 | 20220608 | 66300 | 66900 | 68900 | 65900 | 109289 | 7355799100 | 00 | 0.00 | N | 5 | -400 | |
| 703 | 20220607 | 66700 | 64100 | 66800 | 63700 | 179321 | 11805375800 | 00 | 0.00 | N | 2 | 3400 | |
| 704 | 20220603 | 63300 | 61800 | 64500 | 61500 | 79423 | 5032615600 | 00 | 0.00 | N | 2 | 1600 | |
| 705 | 20220602 | 61700 | 62200 | 63000 | 60800 | 34097 | 2099476000 | 00 | 0.00 | N | 5 | -600 | |
| 706 | 20220531 | 62300 | 60100 | 62500 | 60100 | 70111 | 4343880200 | 00 | 0.00 | N | 2 | 2100 | |
| 707 | 20220530 | 60200 | 59500 | 60500 | 59300 | 19406 | 1169917000 | 00 | 0.00 | N | 2 | 900 | |
| 708 | 20220527 | 59300 | 59500 | 59700 | 58800 | 10092 | 598803000 | 00 | 0.00 | N | 2 | 100 | |
| 709 | 20220526 | 59200 | 57800 | 60400 | 57300 | 26652 | 1578733900 | 00 | 0.00 | N | 2 | 1700 | |
| 710 | 20220525 | 57500 | 59000 | 59300 | 57000 | 28768 | 1663322500 | 00 | 0.00 | N | 5 | -900 | |
| 711 | 20220524 | 58400 | 59500 | 60900 | 58400 | 19572 | 1175943500 | 00 | 0.00 | N | 5 | -900 | |
| 712 | 20220523 | 59300 | 59100 | 59900 | 58800 | 7142 | 424378500 | 00 | 0.00 | N | 3 | 0 | |
| 713 | 20220520 | 59300 | 59700 | 60000 | 59000 | 9126 | 544546700 | 00 | 0.00 | N | 2 | 500 | |
| 714 | 20220519 | 58800 | 59700 | 59700 | 58600 | 10295 | 606718400 | 00 | 0.00 | N | 5 | -1200 | |
| 715 | 20220518 | 60000 | 60000 | 60300 | 59400 | 15820 | 947648900 | 00 | 0.00 | N | 3 | 0 | |
| 716 | 20220517 | 60000 | 60300 | 60400 | 59500 | 13201 | 791333100 | 00 | 0.00 | N | 5 | -300 | |
| 717 | 20220516 | 60300 | 60100 | 60800 | 59400 | 17171 | 1035393200 | 00 | 0.00 | N | 2 | 200 |