51 KiB
51 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 136400 | 139300 | 139700 | 135600 | 89190 | 12226645400 | 00 | 0.00 | N | 5 | -3100 | |
| 3 | 20250509 | 139500 | 141900 | 142000 | 137700 | 89451 | 12449592950 | 00 | 0.00 | N | 5 | -1400 | |
| 4 | 20250508 | 140900 | 139000 | 143700 | 138500 | 135154 | 19127934800 | 00 | 0.00 | N | 2 | 3000 | |
| 5 | 20250507 | 137900 | 140500 | 140500 | 133300 | 172765 | 23636220850 | 00 | 0.00 | N | 5 | -4100 | |
| 6 | 20250502 | 142000 | 139800 | 143000 | 139000 | 102636 | 14518112700 | 00 | 0.00 | N | 2 | 1300 | |
| 7 | 20250430 | 140700 | 145000 | 146400 | 139200 | 136538 | 19439596300 | 00 | 0.00 | N | 5 | -3000 | |
| 8 | 20250429 | 143700 | 139700 | 143800 | 139400 | 122678 | 17445194800 | 00 | 0.00 | N | 2 | 4700 | |
| 9 | 20250428 | 139000 | 142400 | 142500 | 138200 | 145964 | 20417208550 | 00 | 0.00 | N | 5 | -4200 | |
| 10 | 20250425 | 143200 | 141700 | 146500 | 141700 | 154221 | 22194165950 | 00 | 0.00 | N | 2 | 2200 | |
| 11 | 20250424 | 141000 | 143000 | 150800 | 140500 | 236693 | 34262987150 | 00 | 0.00 | N | 5 | -800 | |
| 12 | 20250423 | 141800 | 140500 | 142900 | 140150 | 147106 | 20839493050 | 00 | 0.00 | N | 2 | 1800 | |
| 13 | 20250422 | 140000 | 140500 | 143900 | 136100 | 357858 | 49946610800 | 00 | 0.00 | N | 5 | -4300 | |
| 14 | 20250421 | 144300 | 152000 | 152200 | 144200 | 256890 | 37916568800 | 00 | 0.00 | N | 5 | -9300 | |
| 15 | 20250418 | 153600 | 159700 | 160800 | 151000 | 246088 | 38267160200 | 00 | 0.00 | N | 2 | 3800 | |
| 16 | 20250417 | 149800 | 149300 | 153000 | 149000 | 112198 | 16946285150 | 00 | 0.00 | N | 5 | -200 | |
| 17 | 20250416 | 150000 | 155100 | 156500 | 149600 | 172666 | 26241715600 | 00 | 0.00 | N | 5 | -6300 | |
| 18 | 20250415 | 156300 | 155700 | 157900 | 153000 | 166213 | 25814785950 | 00 | 0.00 | N | 2 | 2300 | |
| 19 | 20250414 | 154000 | 157000 | 157000 | 150700 | 233689 | 35969543500 | 00 | 0.00 | N | 5 | -3200 | |
| 20 | 20250411 | 157200 | 152200 | 162900 | 150500 | 282408 | 44674112050 | 00 | 0.00 | N | 2 | 600 | |
| 21 | 20250410 | 156600 | 156000 | 159300 | 151500 | 326907 | 50900447450 | 00 | 0.00 | N | 2 | 10200 | |
| 22 | 20250409 | 146400 | 164200 | 169200 | 145100 | 707729 | 108821441300 | 00 | 0.00 | N | 5 | -20400 | |
| 23 | 20250408 | 166800 | 185000 | 189300 | 157900 | 1059177 | 178104025400 | 00 | 0.00 | N | 5 | -11800 | |
| 24 | 20250407 | 178600 | 182000 | 184600 | 178600 | 190742 | 34604712750 | 00 | 0.00 | N | 5 | -7100 | |
| 25 | 20250404 | 185700 | 181800 | 191000 | 178000 | 385891 | 70864746050 | 00 | 0.00 | N | 2 | 2300 | |
| 26 | 20250403 | 183400 | 170200 | 183500 | 170200 | 173327 | 31064576650 | 00 | 0.00 | N | 2 | 8300 | |
| 27 | 20250402 | 175100 | 174900 | 180500 | 170800 | 212624 | 37346840250 | 00 | 0.00 | N | 2 | 1000 | |
| 28 | 20250401 | 174100 | 168800 | 175000 | 165000 | 184065 | 31507884700 | 00 | 0.00 | N | 2 | 9100 | |
| 29 | 20250331 | 165000 | 163400 | 172000 | 156900 | 405394 | 66641772450 | 00 | 0.00 | N | 5 | -4000 | |
| 30 | 20250328 | 169000 | 177400 | 179000 | 166300 | 353492 | 60324211700 | 00 | 0.00 | N | 5 | -11000 | |
| 31 | 20250327 | 180000 | 181000 | 187000 | 179000 | 122637 | 22303856800 | 00 | 0.00 | N | 5 | -2600 | |
| 32 | 20250326 | 182600 | 185700 | 191200 | 178900 | 253349 | 46347187850 | 00 | 0.00 | N | 5 | -2500 | |
| 33 | 20250325 | 185100 | 192200 | 193900 | 184700 | 157971 | 29873431500 | 00 | 0.00 | N | 5 | -7000 | |
| 34 | 20250324 | 192100 | 189000 | 195600 | 187500 | 191009 | 36845073900 | 00 | 0.00 | N | 2 | 3300 | |
| 35 | 20250321 | 188800 | 174700 | 188800 | 172900 | 461872 | 84868915000 | 00 | 0.00 | N | 2 | 13400 | |
| 36 | 20250320 | 175400 | 180500 | 182000 | 172100 | 410881 | 72407787050 | 00 | 0.00 | N | 5 | -5100 | |
| 37 | 20250319 | 180500 | 189300 | 190500 | 180400 | 407144 | 74757103900 | 00 | 0.00 | N | 5 | -8100 | |
| 38 | 20250318 | 188600 | 190800 | 194500 | 188600 | 253378 | 48456867950 | 00 | 0.00 | N | 5 | -2200 | |
| 39 | 20250317 | 190800 | 191500 | 194900 | 190100 | 217276 | 41778942500 | 00 | 0.00 | N | 5 | -600 | |
| 40 | 20250314 | 191400 | 188000 | 197400 | 185600 | 375060 | 72194654850 | 00 | 0.00 | N | 2 | 3300 | |
| 41 | 20250313 | 188100 | 193100 | 201500 | 185500 | 617908 | 119177021300 | 00 | 0.00 | N | 5 | -5000 | |
| 42 | 20250312 | 193100 | 194000 | 197400 | 192700 | 185149 | 36049963650 | 00 | 0.00 | N | 5 | -900 | |
| 43 | 20250311 | 194000 | 188900 | 195600 | 186400 | 333891 | 63402557450 | 00 | 0.00 | N | 5 | -300 | |
| 44 | 20250310 | 194300 | 194400 | 199700 | 190600 | 244622 | 47816880850 | 00 | 0.00 | N | 5 | -200 | |
| 45 | 20250307 | 194500 | 194600 | 204000 | 190600 | 445635 | 88356911000 | 00 | 0.00 | N | 5 | -600 | |
| 46 | 20250306 | 195100 | 192900 | 200000 | 191700 | 487431 | 95837984000 | 00 | 0.00 | N | 2 | 2200 | |
| 47 | 20250305 | 192900 | 181800 | 197500 | 181800 | 486522 | 93839912350 | 00 | 0.00 | N | 2 | 11300 | |
| 48 | 20250304 | 181600 | 182200 | 183900 | 175500 | 294140 | 52957192500 | 00 | 0.00 | N | 5 | -4000 | |
| 49 | 20250228 | 185600 | 185200 | 191600 | 185000 | 275344 | 51721197400 | 00 | 0.00 | N | 5 | -3200 | |
| 50 | 20250227 | 188800 | 190400 | 195200 | 188600 | 227110 | 43299222200 | 00 | 0.00 | N | 5 | -1600 | |
| 51 | 20250226 | 190400 | 197000 | 198700 | 189300 | 416248 | 80163478400 | 00 | 0.00 | N | 5 | -6600 | |
| 52 | 20250225 | 197000 | 185900 | 198500 | 184200 | 506496 | 97078281000 | 00 | 0.00 | N | 2 | 10000 | |
| 53 | 20250224 | 187000 | 179700 | 188900 | 176800 | 479944 | 88673234900 | 00 | 0.00 | N | 2 | 7100 | |
| 54 | 20250221 | 179900 | 179700 | 183400 | 177300 | 210025 | 37841856500 | 00 | 0.00 | N | 5 | -1000 | |
| 55 | 20250220 | 180900 | 180900 | 183900 | 176300 | 239690 | 43150342100 | 00 | 0.00 | N | 5 | -100 | |
| 56 | 20250219 | 181000 | 180200 | 184200 | 177200 | 293858 | 53237333900 | 00 | 0.00 | N | 2 | 1500 | |
| 57 | 20250218 | 179500 | 184900 | 184900 | 176100 | 330166 | 59089345800 | 00 | 0.00 | N | 5 | -1600 | |
| 58 | 20250217 | 181100 | 172900 | 184300 | 171300 | 439052 | 78943237400 | 00 | 0.00 | N | 2 | 5900 | |
| 59 | 20250214 | 175200 | 181300 | 183400 | 171300 | 550392 | 96486431600 | 00 | 0.00 | N | 5 | -5000 | |
| 60 | 20250213 | 180200 | 180300 | 184100 | 178500 | 364952 | 66299722600 | 00 | 0.00 | N | 3 | 0 | |
| 61 | 20250212 | 180200 | 186000 | 188500 | 179900 | 433644 | 79670671800 | 00 | 0.00 | N | 5 | -2500 | |
| 62 | 20250211 | 182700 | 189300 | 189500 | 181700 | 410529 | 75821164300 | 00 | 0.00 | N | 5 | -4600 | |
| 63 | 20250210 | 187300 | 197100 | 198600 | 185600 | 748589 | 142935134000 | 00 | 0.00 | N | 5 | -13700 | |
| 64 | 20250207 | 201000 | 207500 | 210500 | 197700 | 740621 | 149967123900 | 00 | 0.00 | N | 5 | -10000 | |
| 65 | 20250206 | 211000 | 202000 | 212500 | 197000 | 868927 | 178966197800 | 00 | 0.00 | N | 2 | 9000 | |
| 66 | 20250205 | 202000 | 192900 | 211000 | 186000 | 2333599 | 459982400500 | 00 | 0.00 | N | 2 | 36000 | |
| 67 | 20250204 | 166000 | 174900 | 175900 | 162000 | 442344 | 74836897300 | 00 | 0.00 | N | 5 | -4800 | |
| 68 | 20250203 | 170800 | 177000 | 177900 | 168200 | 612032 | 106046444400 | 00 | 0.00 | N | 5 | -13200 | |
| 69 | 20250131 | 184000 | 175000 | 184300 | 174600 | 601031 | 108720699000 | 00 | 0.00 | N | 2 | 12000 | |
| 70 | 20250124 | 172000 | 174000 | 177300 | 170700 | 450591 | 78527221200 | 00 | 0.00 | N | 5 | -1000 | |
| 71 | 20250123 | 173000 | 169700 | 176000 | 167500 | 420755 | 72374057400 | 00 | 0.00 | N | 2 | 2300 | |
| 72 | 20250122 | 170700 | 169600 | 174800 | 162500 | 941021 | 159615089800 | 00 | 0.00 | N | 2 | 7100 | |
| 73 | 20250121 | 163600 | 172200 | 177000 | 160500 | 582143 | 97111868400 | 00 | 0.00 | N | 5 | -8600 | |
| 74 | 20250120 | 172200 | 169500 | 174700 | 166800 | 336947 | 57445679100 | 00 | 0.00 | N | 2 | 3400 | |
| 75 | 20250117 | 168800 | 172000 | 177000 | 167900 | 384858 | 65919974100 | 00 | 0.00 | N | 5 | -2700 | |
| 76 | 20250116 | 171500 | 159600 | 178000 | 159500 | 978380 | 167208051200 | 00 | 0.00 | N | 2 | 14600 | |
| 77 | 20250115 | 156900 | 162200 | 163300 | 154700 | 389448 | 61527835000 | 00 | 0.00 | N | 5 | -6600 | |
| 78 | 20250114 | 163500 | 164500 | 167000 | 161500 | 280767 | 46086336000 | 00 | 0.00 | N | 2 | 800 | |
| 79 | 20250113 | 162700 | 159000 | 165400 | 158000 | 324104 | 52780288100 | 00 | 0.00 | N | 2 | 1900 | |
| 80 | 20250110 | 160800 | 168200 | 169600 | 158400 | 482716 | 78415073300 | 00 | 0.00 | N | 5 | -8900 | |
| 81 | 20250109 | 169700 | 160000 | 172900 | 155600 | 679859 | 112032693300 | 00 | 0.00 | N | 2 | 9800 | |
| 82 | 20250108 | 159900 | 159500 | 165200 | 158500 | 400435 | 64763407300 | 00 | 0.00 | N | 5 | -600 | |
| 83 | 20250107 | 160500 | 154700 | 162700 | 153500 | 428410 | 68263947700 | 00 | 0.00 | N | 2 | 4200 | |
| 84 | 20250106 | 156300 | 153900 | 157300 | 150500 | 333471 | 51298205500 | 00 | 0.00 | N | 2 | 900 | |
| 85 | 20250103 | 155400 | 150500 | 162700 | 150100 | 648153 | 101991980200 | 00 | 0.00 | N | 2 | 4600 | |
| 86 | 20250102 | 150800 | 149000 | 152500 | 146800 | 318717 | 47625281000 | 00 | 0.00 | N | 2 | 2300 | |
| 87 | 20241230 | 148500 | 146500 | 152300 | 144700 | 461294 | 68652030400 | 00 | 0.00 | N | 2 | 1500 | |
| 88 | 20241227 | 147000 | 152000 | 158600 | 146300 | 770503 | 117461892800 | 02 | 0.00 | N | 5 | -6800 | |
| 89 | 20241226 | 153800 | 141800 | 155300 | 138600 | 1282200 | 191546779700 | 00 | 0.00 | N | 2 | 12800 | |
| 90 | 20241224 | 141000 | 163900 | 166300 | 138800 | 2146239 | 318794485200 | 00 | 0.00 | N | 5 | -12500 | |
| 91 | 20241223 | 153500 | 151000 | 153500 | 145000 | 1020469 | 153865666500 | 00 | 0.00 | N | 1 | 35400 | |
| 92 | 20241220 | 118100 | 114000 | 120500 | 113600 | 399374 | 46763185600 | 00 | 0.00 | N | 2 | 4000 | |
| 93 | 20241219 | 114100 | 116000 | 119300 | 110600 | 487340 | 55576513800 | 00 | 0.00 | N | 5 | -6000 | |
| 94 | 20241218 | 120100 | 113100 | 121700 | 111500 | 567531 | 66550769700 | 00 | 0.00 | N | 2 | 6200 | |
| 95 | 20241217 | 113900 | 104200 | 119600 | 102700 | 834624 | 94318383200 | 00 | 0.00 | N | 2 | 9700 | |
| 96 | 20241216 | 104200 | 103800 | 105200 | 102200 | 161222 | 16729715100 | 00 | 0.00 | N | 2 | 2200 | |
| 97 | 20241213 | 102000 | 101100 | 104400 | 100800 | 198005 | 20282877200 | 00 | 0.00 | N | 2 | 1400 | |
| 98 | 20241212 | 100600 | 98500 | 103400 | 98500 | 338413 | 34217745500 | 00 | 0.00 | N | 2 | 2600 | |
| 99 | 20241211 | 98000 | 98800 | 102400 | 97500 | 250727 | 25019757500 | 00 | 0.00 | N | 3 | 0 | |
| 100 | 20241210 | 98000 | 89300 | 99000 | 89300 | 373702 | 35734713200 | 00 | 0.00 | N | 2 | 9500 | |
| 101 | 20241209 | 88500 | 92800 | 93000 | 88200 | 417174 | 37696554300 | 00 | 0.00 | N | 5 | -7500 | |
| 102 | 20241206 | 96000 | 97500 | 97900 | 92600 | 260634 | 24803551300 | 00 | 0.00 | N | 5 | -1900 | |
| 103 | 20241205 | 97900 | 98700 | 99100 | 94800 | 259055 | 25037324900 | 00 | 0.00 | N | 2 | 400 | |
| 104 | 20241204 | 97500 | 100000 | 101000 | 95400 | 372404 | 36458022300 | 00 | 0.00 | N | 5 | -4200 | |
| 105 | 20241203 | 101700 | 98600 | 103400 | 98600 | 287672 | 29176509000 | 00 | 0.00 | N | 2 | 3100 | |
| 106 | 20241202 | 98600 | 99500 | 100800 | 96600 | 350804 | 34588714000 | 00 | 0.00 | N | 5 | -900 | |
| 107 | 20241129 | 99500 | 103700 | 103800 | 98500 | 450942 | 45098816100 | 00 | 0.00 | N | 5 | -4100 | |
| 108 | 20241128 | 103600 | 103400 | 107300 | 103300 | 243894 | 25530246400 | 00 | 0.00 | N | 5 | -400 | |
| 109 | 20241127 | 104000 | 103000 | 106700 | 98300 | 514242 | 52859234200 | 00 | 0.00 | N | 5 | -800 | |
| 110 | 20241126 | 104800 | 113200 | 113200 | 103500 | 424135 | 45005511000 | 00 | 0.00 | N | 5 | -7000 | |
| 111 | 20241125 | 111800 | 111300 | 112400 | 109300 | 248024 | 27493680200 | 00 | 0.00 | N | 2 | 2000 | |
| 112 | 20241122 | 109800 | 112500 | 114900 | 108700 | 310367 | 34561196700 | 00 | 0.00 | N | 5 | -3500 | |
| 113 | 20241121 | 113300 | 117600 | 117700 | 112800 | 187680 | 21440272400 | 00 | 0.00 | N | 5 | -2400 | |
| 114 | 20241120 | 115700 | 112000 | 118700 | 111600 | 234156 | 26983546200 | 00 | 0.00 | N | 2 | 3700 | |
| 115 | 20241119 | 112000 | 113500 | 118700 | 111600 | 232316 | 26525851900 | 00 | 0.00 | N | 5 | -2300 | |
| 116 | 20241118 | 114300 | 115100 | 117100 | 112000 | 265614 | 30402418300 | 00 | 0.00 | N | 5 | -2200 | |
| 117 | 20241115 | 116500 | 108000 | 117600 | 106000 | 484433 | 54593441800 | 00 | 0.00 | N | 2 | 8100 | |
| 118 | 20241114 | 108400 | 117000 | 121500 | 107500 | 567038 | 64719541700 | 00 | 0.00 | N | 5 | -8300 | |
| 119 | 20241113 | 116700 | 129200 | 129300 | 116700 | 597621 | 72025252400 | 00 | 0.00 | N | 5 | -12900 | |
| 120 | 20241112 | 129600 | 132200 | 134900 | 127300 | 355662 | 46348463700 | 00 | 0.00 | N | 5 | -4200 | |
| 121 | 20241111 | 133800 | 134300 | 135400 | 130000 | 307550 | 40812044900 | 00 | 0.00 | N | 5 | -1800 | |
| 122 | 20241108 | 135600 | 137700 | 140500 | 135500 | 197531 | 27145476600 | 00 | 0.00 | N | 5 | -1400 | |
| 123 | 20241107 | 137000 | 142400 | 142400 | 133800 | 304049 | 41535139900 | 00 | 0.00 | N | 5 | -4700 | |
| 124 | 20241106 | 141700 | 146400 | 148500 | 140400 | 302433 | 43366720700 | 00 | 0.00 | N | 5 | -4800 | |
| 125 | 20241105 | 146500 | 145500 | 148500 | 143100 | 256679 | 37624648700 | 00 | 0.00 | N | 2 | 1000 | |
| 126 | 20241104 | 145500 | 137400 | 147700 | 135400 | 402823 | 57591231300 | 00 | 0.00 | N | 2 | 6800 | |
| 127 | 20241101 | 138700 | 137800 | 142800 | 135500 | 568929 | 79146138900 | 00 | 0.00 | N | 2 | 3400 | |
| 128 | 20241031 | 135300 | 127800 | 135300 | 125400 | 354695 | 46558899500 | 00 | 0.00 | N | 2 | 7900 | |
| 129 | 20241030 | 127400 | 129000 | 131200 | 126800 | 177621 | 22882971000 | 00 | 0.00 | N | 5 | -2800 | |
| 130 | 20241029 | 130200 | 132200 | 132300 | 128200 | 216809 | 28276590700 | 00 | 0.00 | N | 5 | -1700 | |
| 131 | 20241028 | 131900 | 126500 | 135300 | 126400 | 433853 | 57248932400 | 00 | 0.00 | N | 2 | 6000 | |
| 132 | 20241025 | 125900 | 123700 | 130500 | 122300 | 379436 | 47911706200 | 00 | 0.00 | N | 2 | 1700 | |
| 133 | 20241024 | 124200 | 126500 | 128200 | 123500 | 340228 | 42648364900 | 00 | 0.00 | N | 5 | -4100 | |
| 134 | 20241023 | 128300 | 138000 | 138000 | 126300 | 511657 | 66693480200 | 00 | 0.00 | N | 5 | -5200 | |
| 135 | 20241022 | 133500 | 136100 | 138800 | 130900 | 441069 | 59279968000 | 00 | 0.00 | N | 5 | -300 | |
| 136 | 20241021 | 133800 | 135800 | 137900 | 131800 | 306320 | 41178674000 | 00 | 0.00 | N | 5 | -2000 | |
| 137 | 20241018 | 135800 | 140000 | 142300 | 134000 | 423846 | 57928903300 | 00 | 0.00 | N | 5 | -6200 | |
| 138 | 20241017 | 142000 | 138900 | 147300 | 131000 | 716725 | 100890106100 | 00 | 0.00 | N | 2 | 3700 | |
| 139 | 20241016 | 138300 | 143800 | 143800 | 138300 | 282377 | 39530210400 | 00 | 0.00 | N | 5 | -5800 | |
| 140 | 20241015 | 144100 | 139000 | 145500 | 139000 | 372751 | 52947450500 | 00 | 0.00 | N | 2 | 2400 | |
| 141 | 20241014 | 141700 | 147000 | 148500 | 141100 | 352645 | 50587311500 | 00 | 0.00 | N | 5 | -4500 | |
| 142 | 20241011 | 146200 | 138900 | 148900 | 138100 | 688433 | 99638655000 | 00 | 0.00 | N | 2 | 8000 | |
| 143 | 20241010 | 138200 | 134400 | 138900 | 132200 | 777289 | 105393218700 | 00 | 0.00 | N | 2 | 6700 | |
| 144 | 20241008 | 131500 | 140600 | 149300 | 122800 | 1889997 | 253340989900 | 00 | 0.00 | N | 5 | -8300 | |
| 145 | 20241007 | 139800 | 143300 | 143600 | 138800 | 256469 | 35964832400 | 00 | 0.00 | N | 5 | -3500 | |
| 146 | 20241004 | 143300 | 138000 | 144300 | 137000 | 280776 | 39902536600 | 00 | 0.00 | N | 2 | 5200 | |
| 147 | 20241002 | 138100 | 137700 | 141000 | 134000 | 229831 | 31505455500 | 00 | 0.00 | N | 5 | -1500 | |
| 148 | 20240930 | 139600 | 135500 | 145000 | 132300 | 424476 | 58881187600 | 00 | 0.00 | N | 2 | 3000 | |
| 149 | 20240927 | 136600 | 142200 | 144800 | 136600 | 263544 | 36786484900 | 00 | 0.00 | N | 5 | -4000 | |
| 150 | 20240926 | 140600 | 133400 | 141500 | 131900 | 446863 | 61567868600 | 00 | 0.00 | N | 2 | 9300 | |
| 151 | 20240925 | 131300 | 140000 | 141000 | 131100 | 523127 | 70717665400 | 00 | 0.00 | N | 5 | -8900 | |
| 152 | 20240924 | 140200 | 145000 | 147800 | 138900 | 348544 | 49232311600 | 00 | 0.00 | N | 5 | -3700 | |
| 153 | 20240923 | 143900 | 142500 | 146700 | 138000 | 357999 | 51291087500 | 00 | 0.00 | N | 2 | 4800 | |
| 154 | 20240920 | 139100 | 135300 | 142300 | 132800 | 447440 | 62405851800 | 00 | 0.00 | N | 2 | 5200 | |
| 155 | 20240919 | 133900 | 134100 | 137000 | 131000 | 299083 | 40054519900 | 00 | 0.00 | N | 2 | 2100 | |
| 156 | 20240913 | 131800 | 134400 | 134600 | 130700 | 187765 | 24846248300 | 00 | 0.00 | N | 5 | -600 | |
| 157 | 20240912 | 132400 | 130400 | 134900 | 128500 | 397173 | 52252747000 | 00 | 0.00 | N | 2 | 3900 | |
| 158 | 20240911 | 128500 | 129200 | 135300 | 127900 | 362853 | 47541180900 | 00 | 0.00 | N | 5 | -1800 | |
| 159 | 20240910 | 130300 | 134300 | 135800 | 129900 | 250449 | 33047558400 | 00 | 0.00 | N | 5 | -3700 | |
| 160 | 20240909 | 134000 | 127500 | 136100 | 127500 | 377599 | 49999825900 | 00 | 0.00 | N | 2 | 1500 | |
| 161 | 20240906 | 132500 | 140000 | 140900 | 128400 | 802488 | 106496243300 | 00 | 0.00 | N | 5 | -9200 | |
| 162 | 20240905 | 141700 | 144000 | 150900 | 141500 | 493925 | 71734840400 | 00 | 0.00 | N | 5 | -1200 | |
| 163 | 20240904 | 142900 | 144600 | 148100 | 141600 | 628556 | 90536713300 | 00 | 0.00 | N | 5 | -9300 | |
| 164 | 20240903 | 152200 | 158700 | 160000 | 151500 | 360647 | 55991154100 | 00 | 0.00 | N | 5 | -6500 | |
| 165 | 20240902 | 158700 | 162800 | 162800 | 155800 | 435552 | 69176950400 | 00 | 0.00 | N | 2 | 700 | |
| 166 | 20240830 | 158000 | 150900 | 159100 | 150400 | 536345 | 83741190400 | 00 | 0.00 | N | 2 | 7800 | |
| 167 | 20240829 | 150200 | 151600 | 155400 | 149800 | 402156 | 61212984900 | 00 | 0.00 | N | 5 | -1300 | |
| 168 | 20240828 | 151500 | 155400 | 157200 | 151200 | 369492 | 56830646800 | 00 | 0.00 | N | 5 | -3600 | |
| 169 | 20240827 | 155100 | 145900 | 156900 | 145500 | 618692 | 94484765600 | 00 | 0.00 | N | 2 | 8400 | |
| 170 | 20240826 | 146700 | 146600 | 151000 | 145000 | 327171 | 48137314800 | 00 | 0.00 | N | 5 | -700 | |
| 171 | 20240823 | 147400 | 142000 | 148800 | 138400 | 653846 | 94706064200 | 00 | 0.00 | N | 2 | 3600 | |
| 172 | 20240822 | 143800 | 145000 | 147700 | 140700 | 520278 | 74754731700 | 00 | 0.00 | N | 5 | -2200 | |
| 173 | 20240821 | 146000 | 152000 | 155400 | 145500 | 495783 | 73402285600 | 00 | 0.00 | N | 5 | -6000 | |
| 174 | 20240820 | 152000 | 157400 | 158300 | 148700 | 509621 | 78104059100 | 00 | 0.00 | N | 5 | -3100 | |
| 175 | 20240819 | 155100 | 165300 | 168900 | 155100 | 472192 | 75968355000 | 00 | 0.00 | N | 5 | -10900 | |
| 176 | 20240816 | 166000 | 153900 | 168000 | 151900 | 672773 | 108741717000 | 00 | 0.00 | N | 2 | 14700 | |
| 177 | 20240814 | 151300 | 154000 | 156000 | 150000 | 382959 | 58430786600 | 00 | 0.00 | N | 5 | -400 | |
| 178 | 20240813 | 151700 | 160000 | 160100 | 150700 | 512974 | 79088319800 | 00 | 0.00 | N | 5 | -8000 | |
| 179 | 20240812 | 159700 | 167000 | 168300 | 159600 | 361912 | 58859188800 | 00 | 0.00 | N | 5 | -4100 | |
| 180 | 20240809 | 163800 | 170000 | 172000 | 162900 | 426848 | 71631660000 | 00 | 0.00 | N | 2 | 1300 | |
| 181 | 20240808 | 162500 | 162500 | 165500 | 156400 | 549089 | 88603674400 | 00 | 0.00 | N | 5 | -3800 | |
| 182 | 20240807 | 166300 | 156500 | 170500 | 156300 | 694442 | 113211199200 | 00 | 0.00 | N | 2 | 7000 | |
| 183 | 20240806 | 159300 | 158400 | 164800 | 154900 | 780814 | 125057257100 | 00 | 0.00 | N | 2 | 6700 | |
| 184 | 20240805 | 152600 | 172000 | 174900 | 145500 | 1402435 | 223355276500 | 00 | 0.00 | N | 5 | -26900 | |
| 185 | 20240802 | 179500 | 178200 | 182100 | 174900 | 448697 | 79951861300 | 00 | 0.00 | N | 5 | -2900 | |
| 186 | 20240801 | 182400 | 183000 | 184800 | 181100 | 286441 | 52270775900 | 00 | 0.00 | N | 5 | -300 | |
| 187 | 20240731 | 182700 | 181700 | 186400 | 179400 | 380992 | 69558178000 | 00 | 0.00 | N | 5 | -100 | |
| 188 | 20240730 | 182800 | 185400 | 186000 | 181000 | 348141 | 63681672300 | 00 | 0.00 | N | 5 | -1200 | |
| 189 | 20240729 | 184000 | 180600 | 187200 | 178900 | 696258 | 127805337300 | 00 | 0.00 | N | 2 | 7100 | |
| 190 | 20240726 | 176900 | 174900 | 180700 | 169000 | 873619 | 153117062400 | 00 | 0.00 | N | 2 | 2900 | |
| 191 | 20240725 | 174000 | 180500 | 183900 | 174000 | 798179 | 141502986100 | 00 | 0.00 | N | 5 | -11200 | |
| 192 | 20240724 | 185200 | 187000 | 189100 | 181000 | 558665 | 103612651800 | 00 | 0.00 | N | 5 | -1800 | |
| 193 | 20240723 | 187000 | 186700 | 192500 | 185200 | 762998 | 144084658300 | 00 | 0.00 | N | 2 | 1500 | |
| 194 | 20240722 | 185500 | 194100 | 194400 | 175900 | 1246888 | 227575222000 | 00 | 0.00 | N | 5 | -6900 | |
| 195 | 20240719 | 192400 | 183400 | 195000 | 181300 | 1080628 | 205448300500 | 00 | 0.00 | N | 2 | 7000 | |
| 196 | 20240718 | 185400 | 183000 | 192000 | 182600 | 951009 | 176872284500 | 00 | 0.00 | N | 5 | -3600 | |
| 197 | 20240717 | 189000 | 196200 | 209000 | 187400 | 1888595 | 372816771300 | 00 | 0.00 | N | 5 | -6200 | |
| 198 | 20240716 | 195200 | 206000 | 229500 | 192600 | 4245048 | 887760615400 | 00 | 0.00 | N | 5 | -2800 | |
| 199 | 20240715 | 198000 | 203000 | 203000 | 190100 | 1070251 | 211262301700 | 00 | 0.00 | N | 5 | -1000 | |
| 200 | 20240712 | 199000 | 203000 | 209000 | 192500 | 1459813 | 291631735800 | 00 | 0.00 | N | 5 | -7000 | |
| 201 | 20240711 | 206000 | 212000 | 221000 | 203500 | 1418297 | 298774532500 | 00 | 0.00 | N | 5 | -8000 | |
| 202 | 20240710 | 214000 | 218500 | 230000 | 210000 | 2436362 | 540105481000 | 00 | 0.00 | N | 2 | 5000 | |
| 203 | 20240709 | 209000 | 192000 | 212000 | 191800 | 1641901 | 338298238900 | 00 | 0.00 | N | 2 | 14500 | |
| 204 | 20240708 | 194500 | 196700 | 198300 | 186600 | 1298057 | 250577922300 | 00 | 0.00 | N | 5 | -2200 | |
| 205 | 20240705 | 196700 | 186900 | 203000 | 184000 | 3096305 | 602077072000 | 00 | 0.00 | N | 2 | 14900 | |
| 206 | 20240704 | 181800 | 179000 | 189100 | 175000 | 1927799 | 352674512600 | 00 | 0.00 | N | 3 | 0 | |
| 207 | 20240703 | 181800 | 162500 | 187600 | 161500 | 3977964 | 699938106000 | 00 | 0.00 | N | 2 | 15000 | |
| 208 | 20240702 | 166800 | 156000 | 168800 | 146100 | 2399963 | 377912676300 | 00 | 0.00 | N | 2 | 13600 | |
| 209 | 20240701 | 153200 | 151300 | 158100 | 149600 | 1732770 | 267138240000 | 00 | 0.00 | N | 2 | 7100 | |
| 210 | 20240628 | 146100 | 144700 | 151800 | 143000 | 2054288 | 299718039300 | 00 | 0.00 | N | 2 | 4100 | |
| 211 | 20240627 | 142000 | 143300 | 145000 | 139300 | 616685 | 87638889800 | 00 | 0.00 | N | 5 | -1500 | |
| 212 | 20240626 | 143500 | 147700 | 150500 | 142500 | 864481 | 126078010700 | 00 | 0.00 | N | 5 | -4600 | |
| 213 | 20240625 | 148100 | 147300 | 150200 | 141800 | 1092355 | 159349496900 | 00 | 0.00 | N | 2 | 3400 | |
| 214 | 20240624 | 144700 | 157900 | 161300 | 138600 | 2777528 | 409210114100 | 00 | 0.00 | N | 5 | -13800 | |
| 215 | 20240621 | 158500 | 164600 | 167000 | 155900 | 1006621 | 161085383200 | 00 | 0.00 | N | 5 | -4900 | |
| 216 | 20240620 | 163400 | 161600 | 165900 | 158100 | 1622324 | 262668906800 | 00 | 0.00 | N | 5 | -400 | |
| 217 | 20240619 | 163800 | 150500 | 164700 | 148200 | 5125530 | 801876304800 | 00 | 0.00 | N | 2 | 22300 | |
| 218 | 20240618 | 141500 | 120900 | 149500 | 120800 | 3317004 | 450646501300 | 00 | 0.00 | N | 2 | 19700 | |
| 219 | 20240617 | 121800 | 126200 | 129900 | 120200 | 1226310 | 151973744100 | 00 | 0.00 | N | 5 | -1200 | |
| 220 | 20240614 | 123000 | 127800 | 129600 | 123000 | 461485 | 58056166300 | 00 | 0.00 | N | 5 | -5400 | |
| 221 | 20240613 | 128400 | 132300 | 134900 | 126000 | 972067 | 127484615800 | 00 | 0.00 | N | 5 | -400 | |
| 222 | 20240612 | 128800 | 124400 | 130500 | 122400 | 755760 | 96872556900 | 00 | 0.00 | N | 2 | 5300 | |
| 223 | 20240611 | 123500 | 122000 | 130900 | 118600 | 1062574 | 132672424700 | 00 | 0.00 | N | 2 | 2000 | |
| 224 | 20240610 | 121500 | 126300 | 127400 | 118900 | 572242 | 69993121800 | 00 | 0.00 | N | 5 | -5500 | |
| 225 | 20240607 | 127000 | 124000 | 128900 | 122300 | 647701 | 81215226200 | 00 | 0.00 | N | 2 | 2500 | |
| 226 | 20240605 | 124500 | 126500 | 126500 | 122700 | 386230 | 48131414200 | 00 | 0.00 | N | 5 | -2000 | |
| 227 | 20240604 | 126500 | 124800 | 128500 | 122800 | 972468 | 122385676900 | 00 | 0.00 | N | 2 | 2700 | |
| 228 | 20240603 | 123800 | 117800 | 124800 | 115500 | 1162397 | 140449647800 | 00 | 0.00 | N | 2 | 4500 | |
| 229 | 20240531 | 119300 | 107200 | 120400 | 105400 | 1773703 | 200290902400 | 00 | 0.00 | N | 2 | 16300 | |
| 230 | 20240530 | 103000 | 99800 | 104000 | 99200 | 384386 | 39174156300 | 00 | 0.00 | N | 2 | 2100 | |
| 231 | 20240529 | 100900 | 105500 | 105800 | 100500 | 629990 | 64306947300 | 00 | 0.00 | N | 5 | -4600 | |
| 232 | 20240528 | 105500 | 107200 | 109900 | 104900 | 555815 | 59407888000 | 00 | 0.00 | N | 5 | -1600 | |
| 233 | 20240527 | 107100 | 112600 | 113200 | 107100 | 836650 | 91480532300 | 00 | 0.00 | N | 5 | -7400 | |
| 234 | 20240524 | 114500 | 111400 | 115400 | 107100 | 674623 | 75246655600 | 00 | 0.00 | N | 2 | 1000 | |
| 235 | 20240523 | 113500 | 116300 | 117800 | 112800 | 457708 | 52629261100 | 00 | 0.00 | N | 5 | -3900 | |
| 236 | 20240522 | 117400 | 119700 | 122400 | 117000 | 1012550 | 120950230300 | 00 | 0.00 | N | 2 | 1900 | |
| 237 | 20240521 | 115500 | 114500 | 116300 | 112600 | 511763 | 58564009700 | 00 | 0.00 | N | 2 | 1900 | |
| 238 | 20240520 | 113600 | 111300 | 114900 | 110400 | 549316 | 61943387500 | 00 | 0.00 | N | 2 | 1300 | |
| 239 | 20240517 | 112300 | 107200 | 116800 | 105500 | 1317598 | 148794243900 | 00 | 0.00 | N | 2 | 1300 | |
| 240 | 20240516 | 111000 | 113300 | 118000 | 110500 | 948662 | 108339575600 | 00 | 0.00 | N | 5 | -700 | |
| 241 | 20240514 | 111700 | 111900 | 114700 | 111500 | 383561 | 43458005000 | 00 | 0.00 | N | 5 | -100 | |
| 242 | 20240513 | 111800 | 116000 | 117600 | 108400 | 684283 | 76748595400 | 00 | 0.00 | N | 5 | -2300 | |
| 243 | 20240510 | 114100 | 112200 | 116700 | 110900 | 578144 | 65833045800 | 00 | 0.00 | N | 2 | 2500 | |
| 244 | 20240509 | 111600 | 112000 | 115300 | 110900 | 522539 | 58904563100 | 00 | 0.00 | N | 5 | -400 | |
| 245 | 20240508 | 112000 | 117100 | 117100 | 108800 | 884500 | 98777804500 | 00 | 0.00 | N | 5 | -5000 | |
| 246 | 20240507 | 117000 | 119700 | 120800 | 114400 | 653702 | 76848013300 | 00 | 0.00 | N | 2 | 400 | |
| 247 | 20240503 | 116600 | 111800 | 121100 | 111000 | 1511501 | 177735345200 | 00 | 0.00 | N | 2 | 4100 | |
| 248 | 20240502 | 112500 | 104300 | 114300 | 103100 | 1420146 | 157021033300 | 00 | 0.00 | N | 2 | 7900 | |
| 249 | 20240430 | 104600 | 104700 | 107000 | 103600 | 380874 | 40002212300 | 00 | 0.00 | N | 5 | -1000 | |
| 250 | 20240429 | 105600 | 107200 | 108600 | 103400 | 480793 | 50671654800 | 00 | 0.00 | N | 5 | -1000 | |
| 251 | 20240426 | 106600 | 107100 | 110500 | 105200 | 860094 | 92690865000 | 00 | 0.00 | N | 2 | 1900 | |
| 252 | 20240425 | 104700 | 107500 | 109200 | 103300 | 610537 | 64595716500 | 00 | 0.00 | N | 5 | -3800 | |
| 253 | 20240424 | 108500 | 102100 | 110800 | 100200 | 1157709 | 123471624700 | 00 | 0.00 | N | 2 | 6800 | |
| 254 | 20240423 | 101700 | 100600 | 103400 | 99300 | 597164 | 60840698400 | 00 | 0.00 | N | 2 | 1500 | |
| 255 | 20240422 | 100200 | 105100 | 106900 | 99800 | 906728 | 93369618500 | 00 | 0.00 | N | 5 | -2500 | |
| 256 | 20240419 | 102700 | 102900 | 105200 | 98400 | 926519 | 94244702100 | 00 | 0.00 | N | 5 | -1200 | |
| 257 | 20240418 | 103900 | 95500 | 108600 | 95400 | 1728395 | 179566533600 | 00 | 0.00 | N | 2 | 8500 | |
| 258 | 20240417 | 95400 | 97800 | 98800 | 95400 | 543316 | 52607728200 | 00 | 0.00 | N | 5 | -1700 | |
| 259 | 20240416 | 97100 | 100000 | 100400 | 96100 | 951180 | 93052591800 | 00 | 0.00 | N | 5 | -5600 | |
| 260 | 20240415 | 102700 | 104600 | 106900 | 101500 | 667073 | 69109805300 | 00 | 0.00 | N | 5 | -3100 | |
| 261 | 20240412 | 105800 | 98400 | 108200 | 98200 | 2000953 | 209344469000 | 00 | 0.00 | N | 2 | 8400 | |
| 262 | 20240411 | 97400 | 101300 | 103000 | 97000 | 1218299 | 120581897400 | 00 | 0.00 | N | 5 | -7300 | |
| 263 | 20240409 | 104700 | 102900 | 109300 | 101800 | 1561977 | 165066600400 | 00 | 0.00 | N | 2 | 1200 | |
| 264 | 20240408 | 103500 | 108900 | 111100 | 103400 | 1353134 | 144407304900 | 00 | 0.00 | N | 5 | -8900 | |
| 265 | 20240405 | 112400 | 107500 | 114500 | 98900 | 4346370 | 463600028700 | 00 | 0.00 | N | 2 | 1000 | |
| 266 | 20240404 | 111400 | 111500 | 116100 | 104600 | 4023260 | 444341553500 | 00 | 0.00 | N | 2 | 2000 | |
| 267 | 20240403 | 109400 | 111500 | 116900 | 107300 | 2960369 | 327884544500 | 00 | 0.00 | N | 5 | -6100 | |
| 268 | 20240402 | 115500 | 136900 | 137500 | 112000 | 7050722 | 838800331500 | 00 | 0.00 | N | 5 | -25200 | |
| 269 | 20240401 | 140700 | 146500 | 151200 | 138300 | 2503713 | 363464696800 | 00 | 0.00 | N | 2 | 100 | |
| 270 | 20240329 | 140600 | 136600 | 142300 | 135100 | 1486563 | 208792849400 | 00 | 0.00 | N | 2 | 3200 | |
| 271 | 20240328 | 137400 | 139100 | 148700 | 135900 | 2949002 | 419027375500 | 00 | 0.00 | N | 5 | -3200 | |
| 272 | 20240327 | 140600 | 141200 | 147300 | 135700 | 3928762 | 555261815700 | 00 | 0.00 | N | 2 | 200 | |
| 273 | 20240326 | 140400 | 118100 | 143400 | 117000 | 10118894 | 1330342850700 | 00 | 0.00 | N | 2 | 29300 | |
| 274 | 20240325 | 111100 | 103000 | 111100 | 102700 | 2676089 | 290414689000 | 00 | 0.00 | N | 1 | 25600 | |
| 275 | 20240322 | 85500 | 87500 | 91900 | 78800 | 1511659 | 130385433400 | 00 | 0.00 | N | 5 | -1600 | |
| 276 | 20240321 | 87100 | 86700 | 88600 | 86000 | 356295 | 31102204400 | 00 | 0.00 | N | 2 | 900 | |
| 277 | 20240320 | 86200 | 87100 | 88400 | 84700 | 401211 | 34621562500 | 00 | 0.00 | N | 5 | -1800 | |
| 278 | 20240319 | 88000 | 85300 | 89000 | 83900 | 829416 | 71747871200 | 00 | 0.00 | N | 2 | 1500 | |
| 279 | 20240318 | 86500 | 79400 | 87700 | 77800 | 1226331 | 102764832400 | 00 | 0.00 | N | 2 | 8700 | |
| 280 | 20240315 | 77800 | 80300 | 80800 | 77500 | 354579 | 27960494200 | 00 | 0.00 | N | 5 | -2100 | |
| 281 | 20240314 | 79900 | 80500 | 84300 | 78800 | 713352 | 57880412500 | 00 | 0.00 | N | 5 | -100 | |
| 282 | 20240313 | 80000 | 77500 | 82800 | 77500 | 679751 | 54522235500 | 00 | 0.00 | N | 2 | 1800 | |
| 283 | 20240312 | 78200 | 80100 | 81400 | 77000 | 365981 | 28671373300 | 00 | 0.00 | N | 5 | -2500 | |
| 284 | 20240311 | 80700 | 83000 | 83500 | 79600 | 464053 | 37618513500 | 00 | 0.00 | N | 5 | -600 | |
| 285 | 20240308 | 81300 | 76300 | 81800 | 74500 | 718218 | 56836270300 | 00 | 0.00 | N | 2 | 5000 | |
| 286 | 20240307 | 76300 | 78500 | 80500 | 75800 | 567556 | 44475991500 | 00 | 0.00 | N | 5 | -800 | |
| 287 | 20240306 | 77100 | 77200 | 80000 | 75100 | 639478 | 49753350300 | 00 | 0.00 | N | 2 | 700 | |
| 288 | 20240305 | 76400 | 76000 | 77500 | 74600 | 391621 | 29826579800 | 00 | 0.00 | N | 2 | 600 | |
| 289 | 20240304 | 75800 | 72200 | 77000 | 71300 | 411023 | 30417317600 | 00 | 0.00 | N | 2 | 4200 | |
| 290 | 20240229 | 71600 | 75200 | 76600 | 71600 | 482287 | 35581925300 | 00 | 0.00 | N | 5 | -5600 | |
| 291 | 20240228 | 77200 | 69100 | 79200 | 68400 | 467131 | 34555035100 | 00 | 0.00 | N | 2 | 7800 | |
| 292 | 20240227 | 69400 | 73100 | 73500 | 69000 | 313586 | 22196109500 | 00 | 0.00 | N | 5 | -4000 | |
| 293 | 20240226 | 73400 | 73000 | 75000 | 71100 | 271375 | 19872142100 | 00 | 0.00 | N | 5 | -100 | |
| 294 | 20240223 | 73500 | 70200 | 76000 | 70100 | 787842 | 58133299000 | 00 | 0.00 | N | 2 | 4200 | |
| 295 | 20240222 | 69300 | 66600 | 71100 | 66400 | 204786 | 14132098600 | 00 | 0.00 | N | 2 | 2300 | |
| 296 | 20240221 | 67000 | 67600 | 68300 | 65900 | 177835 | 11920103400 | 00 | 0.00 | N | 5 | -1200 | |
| 297 | 20240220 | 68200 | 69200 | 69700 | 67800 | 121267 | 8339684600 | 00 | 0.00 | N | 5 | -1600 | |
| 298 | 20240219 | 69800 | 70800 | 71400 | 69400 | 123827 | 8693020900 | 00 | 0.00 | N | 5 | -1000 | |
| 299 | 20240216 | 70800 | 70600 | 71900 | 70100 | 113706 | 8053478700 | 00 | 0.00 | N | 2 | 600 | |
| 300 | 20240215 | 70200 | 70500 | 72100 | 69200 | 199777 | 14123540000 | 00 | 0.00 | N | 3 | 0 | |
| 301 | 20240214 | 70200 | 67100 | 71100 | 66800 | 238095 | 16537496100 | 00 | 0.00 | N | 2 | 1400 | |
| 302 | 20240213 | 68800 | 64400 | 69800 | 64100 | 244767 | 16532696100 | 00 | 0.00 | N | 2 | 4000 | |
| 303 | 20240208 | 64800 | 62400 | 65800 | 62100 | 238469 | 15340975100 | 00 | 0.00 | N | 2 | 2400 | |
| 304 | 20240207 | 62400 | 62200 | 63600 | 62100 | 102754 | 6439057000 | 00 | 0.00 | N | 5 | -200 | |
| 305 | 20240206 | 62600 | 62700 | 63500 | 62000 | 139360 | 8770109500 | 00 | 0.00 | N | 3 | 0 | |
| 306 | 20240205 | 62600 | 64600 | 64900 | 62500 | 186305 | 11816913500 | 00 | 0.00 | N | 5 | -2900 | |
| 307 | 20240202 | 65500 | 64700 | 66400 | 64700 | 179295 | 11760413900 | 00 | 0.00 | N | 2 | 1300 | |
| 308 | 20240201 | 64200 | 63900 | 64800 | 61900 | 198419 | 12557804400 | 00 | 0.00 | N | 2 | 100 | |
| 309 | 20240131 | 64100 | 67200 | 67200 | 64000 | 203792 | 13237555300 | 00 | 0.00 | N | 5 | -3100 | |
| 310 | 20240130 | 67200 | 66000 | 67300 | 65100 | 184939 | 12242196500 | 00 | 0.00 | N | 2 | 1600 | |
| 311 | 20240129 | 65600 | 68600 | 69300 | 65300 | 253234 | 16969645200 | 00 | 0.00 | N | 5 | -2700 | |
| 312 | 20240126 | 68300 | 67300 | 70000 | 67200 | 148588 | 10243002100 | 00 | 0.00 | N | 2 | 300 | |
| 313 | 20240125 | 68000 | 69800 | 70000 | 67400 | 196486 | 13425880800 | 00 | 0.00 | N | 5 | -2300 | |
| 314 | 20240124 | 70300 | 72500 | 72500 | 70300 | 121982 | 8648771600 | 00 | 0.00 | N | 5 | -2200 | |
| 315 | 20240123 | 72500 | 71700 | 73900 | 70600 | 162899 | 11828350300 | 00 | 0.00 | N | 2 | 1500 | |
| 316 | 20240122 | 71000 | 70700 | 72100 | 69900 | 135950 | 9645346000 | 00 | 0.00 | N | 2 | 400 | |
| 317 | 20240119 | 70600 | 72500 | 74600 | 69900 | 228233 | 16299109400 | 00 | 0.00 | N | 5 | -900 | |
| 318 | 20240118 | 71500 | 70700 | 72900 | 69800 | 164049 | 11747639200 | 00 | 0.00 | N | 2 | 700 | |
| 319 | 20240117 | 70800 | 72500 | 73000 | 70300 | 218354 | 15547218300 | 00 | 0.00 | N | 5 | -1900 | |
| 320 | 20240116 | 72700 | 74700 | 75700 | 72400 | 191455 | 14066402100 | 00 | 0.00 | N | 5 | -1900 | |
| 321 | 20240115 | 74600 | 77900 | 78200 | 74400 | 197979 | 14961267300 | 00 | 0.00 | N | 5 | -3200 | |
| 322 | 20240112 | 77800 | 78800 | 79300 | 75400 | 276520 | 21352034500 | 00 | 0.00 | N | 5 | -1100 | |
| 323 | 20240111 | 78900 | 79200 | 80700 | 77000 | 264407 | 20904221800 | 00 | 0.00 | N | 5 | -1100 | |
| 324 | 20240110 | 80000 | 80100 | 83000 | 78600 | 348744 | 28203024700 | 00 | 0.00 | N | 5 | -100 | |
| 325 | 20240109 | 80100 | 78700 | 81200 | 77900 | 287314 | 22853620900 | 00 | 0.00 | N | 2 | 1200 | |
| 326 | 20240108 | 78900 | 75300 | 79500 | 74300 | 347275 | 26816129800 | 00 | 0.00 | N | 2 | 3700 | |
| 327 | 20240105 | 75200 | 74000 | 76000 | 73800 | 205336 | 15423286000 | 00 | 0.00 | N | 2 | 800 | |
| 328 | 20240104 | 74400 | 77900 | 78000 | 73000 | 524240 | 39132299000 | 00 | 0.00 | N | 5 | -4600 | |
| 329 | 20240103 | 79000 | 80200 | 80800 | 76700 | 314725 | 24664727400 | 00 | 0.00 | N | 5 | -900 | |
| 330 | 20240102 | 79900 | 79000 | 81000 | 77300 | 596467 | 47158590900 | 00 | 0.00 | N | 2 | 2600 | |
| 331 | 20231228 | 77300 | 75200 | 77500 | 73100 | 377748 | 28496701800 | 00 | 0.00 | N | 2 | 3000 | |
| 332 | 20231227 | 74300 | 73500 | 77600 | 73500 | 760546 | 57582777600 | 02 | 0.00 | N | 2 | 1200 | |
| 333 | 20231226 | 73100 | 73200 | 74700 | 71700 | 631739 | 46099948100 | 00 | 0.00 | N | 2 | 2300 | |
| 334 | 20231222 | 70800 | 71100 | 72400 | 69900 | 317695 | 22588393300 | 00 | 0.00 | N | 5 | -400 | |
| 335 | 20231221 | 71200 | 69600 | 72800 | 69300 | 494369 | 35217747800 | 00 | 0.00 | N | 2 | 1700 | |
| 336 | 20231220 | 69500 | 68900 | 70500 | 68000 | 303230 | 21018554600 | 00 | 0.00 | N | 2 | 1200 | |
| 337 | 20231219 | 68300 | 67000 | 69400 | 66500 | 242212 | 16494663000 | 00 | 0.00 | N | 2 | 1200 | |
| 338 | 20231218 | 67100 | 67800 | 68900 | 67000 | 245488 | 16707981700 | 00 | 0.00 | N | 2 | 200 | |
| 339 | 20231215 | 66900 | 67600 | 68000 | 65600 | 201021 | 13389511500 | 00 | 0.00 | N | 5 | -500 | |
| 340 | 20231214 | 67400 | 67500 | 69300 | 67400 | 283849 | 19315505700 | 00 | 0.00 | N | 2 | 600 | |
| 341 | 20231213 | 66800 | 68200 | 69100 | 66800 | 211511 | 14344802600 | 00 | 0.00 | N | 5 | -2200 | |
| 342 | 20231212 | 69000 | 66300 | 69600 | 66000 | 274852 | 18658709700 | 00 | 0.00 | N | 2 | 2100 | |
| 343 | 20231211 | 66900 | 67900 | 69000 | 66200 | 196812 | 13174145900 | 00 | 0.00 | N | 5 | -1600 | |
| 344 | 20231208 | 68500 | 69100 | 69500 | 66500 | 214687 | 14529111900 | 00 | 0.00 | N | 5 | -200 | |
| 345 | 20231207 | 68700 | 69400 | 71300 | 68300 | 279611 | 19499744600 | 00 | 0.00 | N | 5 | -600 | |
| 346 | 20231206 | 69300 | 70200 | 70600 | 69000 | 167232 | 11643410400 | 00 | 0.00 | N | 5 | -700 | |
| 347 | 20231205 | 70000 | 73300 | 74300 | 69000 | 363393 | 25719820900 | 00 | 0.00 | N | 5 | -3900 | |
| 348 | 20231204 | 73900 | 74500 | 75100 | 72500 | 318722 | 23543004100 | 00 | 0.00 | N | 5 | -400 | |
| 349 | 20231201 | 74300 | 71600 | 74300 | 69900 | 419370 | 30372869400 | 00 | 0.00 | N | 2 | 3100 | |
| 350 | 20231130 | 71200 | 71400 | 74000 | 70200 | 402837 | 29019024100 | 00 | 0.00 | N | 5 | -800 | |
| 351 | 20231129 | 72000 | 70200 | 74800 | 69700 | 634805 | 46086447600 | 00 | 0.00 | N | 2 | 1300 | |
| 352 | 20231128 | 70700 | 64100 | 70700 | 64100 | 496952 | 33621214600 | 00 | 0.00 | N | 2 | 5900 | |
| 353 | 20231127 | 64800 | 67300 | 67500 | 63900 | 281099 | 18365534200 | 00 | 0.00 | N | 5 | -2100 | |
| 354 | 20231124 | 66900 | 68500 | 69300 | 65400 | 517657 | 34545380200 | 00 | 0.00 | N | 5 | -2600 | |
| 355 | 20231123 | 69500 | 68200 | 72500 | 68200 | 554058 | 38930822400 | 00 | 0.00 | N | 2 | 1300 | |
| 356 | 20231122 | 68200 | 71500 | 73400 | 67200 | 1130221 | 78892871600 | 00 | 0.00 | N | 5 | -3400 | |
| 357 | 20231121 | 71600 | 79000 | 81000 | 71300 | 2493615 | 187942591400 | 00 | 0.00 | N | 2 | 8400 | |
| 358 | 20231120 | 63200 | 62300 | 64000 | 61100 | 269925 | 17054346300 | 00 | 0.00 | N | 2 | 1600 | |
| 359 | 20231117 | 61600 | 67400 | 67500 | 61200 | 408845 | 26067300800 | 00 | 0.00 | N | 5 | -6000 | |
| 360 | 20231116 | 67600 | 69300 | 69400 | 66900 | 118607 | 8078450400 | 00 | 0.00 | N | 5 | -1100 | |
| 361 | 20231115 | 68700 | 67600 | 70000 | 67500 | 205671 | 14192191200 | 00 | 0.00 | N | 2 | 1800 | |
| 362 | 20231114 | 66900 | 64200 | 67000 | 64200 | 173850 | 11439286800 | 00 | 0.00 | N | 2 | 3000 | |
| 363 | 20231113 | 63900 | 67000 | 68400 | 63300 | 230616 | 15016069500 | 00 | 0.00 | N | 5 | -2900 | |
| 364 | 20231110 | 66800 | 68900 | 70000 | 65400 | 277880 | 18636359400 | 00 | 0.00 | N | 5 | -3000 | |
| 365 | 20231109 | 69800 | 73200 | 74000 | 69800 | 197862 | 14163909200 | 00 | 0.00 | N | 5 | -3500 | |
| 366 | 20231108 | 73300 | 72000 | 74300 | 71600 | 186309 | 13577623000 | 00 | 0.00 | N | 2 | 1800 | |
| 367 | 20231107 | 71500 | 71900 | 73500 | 70600 | 198687 | 14324912900 | 00 | 0.00 | N | 5 | -1600 | |
| 368 | 20231106 | 73100 | 70000 | 73600 | 68800 | 408588 | 29189121500 | 00 | 0.00 | N | 2 | 5000 | |
| 369 | 20231103 | 68100 | 70200 | 70200 | 67500 | 167207 | 11474050200 | 00 | 0.00 | N | 5 | -1100 | |
| 370 | 20231102 | 69200 | 64500 | 70300 | 64500 | 292145 | 19896221200 | 00 | 0.00 | N | 2 | 6100 | |
| 371 | 20231101 | 63100 | 61900 | 64400 | 61900 | 163028 | 10295271100 | 00 | 0.00 | N | 2 | 1700 | |
| 372 | 20231031 | 61400 | 63800 | 64000 | 61000 | 224646 | 13992056600 | 00 | 0.00 | N | 5 | -2200 | |
| 373 | 20231030 | 63600 | 64000 | 64600 | 62500 | 181555 | 11533040400 | 00 | 0.00 | N | 5 | -800 | |
| 374 | 20231027 | 64400 | 64300 | 65800 | 63400 | 185335 | 11977461200 | 00 | 0.00 | N | 2 | 200 | |
| 375 | 20231026 | 64200 | 64000 | 65400 | 63500 | 166016 | 10696953800 | 00 | 0.00 | N | 5 | -1500 | |
| 376 | 20231025 | 65700 | 67100 | 67800 | 65200 | 138402 | 9157271500 | 00 | 0.00 | N | 5 | -1200 | |
| 377 | 20231024 | 66900 | 66200 | 67200 | 64100 | 257362 | 16846927700 | 00 | 0.00 | N | 2 | 1100 | |
| 378 | 20231023 | 65800 | 65000 | 66600 | 64900 | 190667 | 12531729100 | 00 | 0.00 | N | 2 | 100 | |
| 379 | 20231020 | 65700 | 66800 | 68000 | 64600 | 398258 | 26295165600 | 00 | 0.00 | N | 5 | -2200 | |
| 380 | 20231019 | 67900 | 70100 | 71100 | 67400 | 349003 | 24006478700 | 00 | 0.00 | N | 5 | -3400 | |
| 381 | 20231018 | 71300 | 75700 | 76000 | 71000 | 372863 | 27118951500 | 00 | 0.00 | N | 5 | -5100 | |
| 382 | 20231017 | 76400 | 77400 | 78800 | 75100 | 218919 | 16806263300 | 00 | 0.00 | N | 5 | -1000 | |
| 383 | 20231016 | 77400 | 78300 | 79100 | 76000 | 252820 | 19521286100 | 00 | 0.00 | N | 5 | -1800 | |
| 384 | 20231013 | 79200 | 78200 | 79300 | 77600 | 170295 | 13377113000 | 00 | 0.00 | N | 2 | 500 | |
| 385 | 20231012 | 78700 | 76600 | 79400 | 75900 | 412249 | 32227664300 | 00 | 0.00 | N | 2 | 2800 | |
| 386 | 20231011 | 75900 | 76200 | 77100 | 75300 | 209005 | 15928121900 | 00 | 0.00 | N | 2 | 200 | |
| 387 | 20231010 | 75700 | 77000 | 79600 | 75600 | 346955 | 26911306000 | 00 | 0.00 | N | 5 | -1100 | |
| 388 | 20231006 | 76800 | 74100 | 77900 | 74100 | 234750 | 18014411700 | 00 | 0.00 | N | 2 | 2300 | |
| 389 | 20231005 | 74500 | 75100 | 77200 | 73800 | 333965 | 25173897600 | 00 | 0.00 | N | 2 | 700 | |
| 390 | 20231004 | 73800 | 73700 | 75900 | 72500 | 423101 | 31367479800 | 00 | 0.00 | N | 5 | -3000 | |
| 391 | 20230927 | 76800 | 76500 | 78700 | 75600 | 393995 | 30290730900 | 00 | 0.00 | N | 3 | 0 | |
| 392 | 20230926 | 76800 | 79000 | 80400 | 76700 | 283300 | 22016389200 | 00 | 0.00 | N | 5 | -2700 | |
| 393 | 20230925 | 79500 | 78100 | 81500 | 76500 | 427798 | 33878743900 | 00 | 0.00 | N | 2 | 100 | |
| 394 | 20230922 | 79400 | 78000 | 80200 | 77500 | 389944 | 30756386600 | 00 | 0.00 | N | 5 | -900 | |
| 395 | 20230921 | 80300 | 86700 | 87300 | 79800 | 789218 | 64704704000 | 00 | 0.00 | N | 5 | -7700 | |
| 396 | 20230920 | 88000 | 93200 | 93400 | 85100 | 668334 | 58914582800 | 00 | 0.00 | N | 5 | -5200 | |
| 397 | 20230919 | 93200 | 92500 | 94100 | 89500 | 284854 | 26309035100 | 00 | 0.00 | N | 2 | 100 | |
| 398 | 20230918 | 93100 | 87800 | 93800 | 87700 | 341056 | 31226163000 | 00 | 0.00 | N | 2 | 4000 | |
| 399 | 20230915 | 89100 | 87400 | 89600 | 85600 | 294486 | 25934892500 | 00 | 0.00 | N | 2 | 1400 | |
| 400 | 20230914 | 87700 | 87200 | 89100 | 85900 | 349593 | 30686235800 | 00 | 0.00 | N | 2 | 600 | |
| 401 | 20230913 | 87100 | 89400 | 90500 | 86500 | 406150 | 35819974600 | 00 | 0.00 | N | 5 | -3400 | |
| 402 | 20230912 | 90500 | 92800 | 93400 | 83600 | 797579 | 71677799600 | 00 | 0.00 | N | 5 | -2200 | |
| 403 | 20230911 | 92700 | 96500 | 97700 | 92100 | 455680 | 43165733400 | 00 | 0.00 | N | 5 | -3800 | |
| 404 | 20230908 | 96500 | 95300 | 98600 | 94900 | 511002 | 49638205700 | 00 | 0.00 | N | 2 | 1100 | |
| 405 | 20230907 | 95400 | 96400 | 98300 | 93700 | 428945 | 41207035400 | 00 | 0.00 | N | 5 | -1200 | |
| 406 | 20230906 | 96600 | 94300 | 98200 | 93100 | 629357 | 60547172200 | 00 | 0.00 | N | 2 | 3400 | |
| 407 | 20230905 | 93200 | 92300 | 94500 | 92100 | 335109 | 31290591500 | 00 | 0.00 | N | 2 | 100 | |
| 408 | 20230904 | 93100 | 88400 | 93900 | 87400 | 736373 | 66820404500 | 00 | 0.00 | N | 2 | 4500 | |
| 409 | 20230901 | 88600 | 86900 | 91300 | 86000 | 554301 | 48966626300 | 00 | 0.00 | N | 2 | 700 | |
| 410 | 20230831 | 87900 | 86600 | 90500 | 84800 | 745401 | 65255643500 | 00 | 0.00 | N | 2 | 500 | |
| 411 | 20230830 | 87400 | 85600 | 88800 | 85400 | 671591 | 58650952200 | 00 | 0.00 | N | 2 | 1200 | |
| 412 | 20230829 | 86200 | 85000 | 91300 | 83600 | 2423301 | 211286391400 | 00 | 0.00 | N | 2 | 5800 | |
| 413 | 20230828 | 80400 | 80800 | 85700 | 80000 | 1362120 | 112456600400 | 00 | 0.00 | N | 2 | 900 | |
| 414 | 20230825 | 79500 | 78700 | 83300 | 73500 | 4228277 | 330311111500 | 00 | 0.00 | N | 2 | 6000 | |
| 415 | 20230824 | 73500 | 71700 | 73500 | 70000 | 1295286 | 94456345300 | 00 | 0.00 | N | 1 | 16900 | |
| 416 | 20230823 | 56600 | 57700 | 58200 | 55500 | 290346 | 16489328100 | 00 | 0.00 | N | 5 | -1200 | |
| 417 | 20230822 | 57800 | 58500 | 60000 | 57600 | 188235 | 10992932700 | 00 | 0.00 | N | 5 | -400 | |
| 418 | 20230821 | 58200 | 59000 | 59500 | 56800 | 349690 | 20432352400 | 00 | 0.00 | N | 5 | -1900 | |
| 419 | 20230818 | 60100 | 60700 | 61800 | 59600 | 205991 | 12447073700 | 00 | 0.00 | N | 5 | -1400 | |
| 420 | 20230817 | 61500 | 62000 | 62600 | 60900 | 286511 | 17642348700 | 00 | 0.00 | N | 5 | -700 | |
| 421 | 20230816 | 62200 | 64700 | 65000 | 62000 | 282750 | 17799109400 | 00 | 0.00 | N | 5 | -3200 | |
| 422 | 20230814 | 65400 | 65800 | 66900 | 63300 | 308298 | 20028454100 | 00 | 0.00 | N | 2 | 400 | |
| 423 | 20230811 | 65000 | 65500 | 65700 | 62900 | 294885 | 18951250800 | 00 | 0.00 | N | 5 | -500 | |
| 424 | 20230810 | 65500 | 64800 | 67600 | 63700 | 375738 | 24682534600 | 00 | 0.00 | N | 2 | 200 | |
| 425 | 20230809 | 65300 | 63600 | 66600 | 63600 | 236545 | 15450223800 | 00 | 0.00 | N | 2 | 1000 | |
| 426 | 20230808 | 64300 | 64900 | 66000 | 63900 | 239730 | 15526798100 | 00 | 0.00 | N | 5 | -500 | |
| 427 | 20230807 | 64800 | 67100 | 67700 | 64500 | 277105 | 18243664000 | 00 | 0.00 | N | 5 | -2200 | |
| 428 | 20230804 | 67000 | 69000 | 69300 | 66000 | 326025 | 21833220100 | 00 | 0.00 | N | 5 | -500 | |
| 429 | 20230803 | 67500 | 63500 | 68400 | 63500 | 458470 | 30552207700 | 00 | 0.00 | N | 2 | 3200 | |
| 430 | 20230802 | 64300 | 66300 | 66900 | 63300 | 362507 | 23456955500 | 00 | 0.00 | N | 5 | -2000 | |
| 431 | 20230801 | 66300 | 63000 | 69000 | 62900 | 516234 | 34255460100 | 00 | 0.00 | N | 2 | 2500 | |
| 432 | 20230731 | 63800 | 66000 | 66700 | 62300 | 348900 | 22353476100 | 00 | 0.00 | N | 5 | -1600 | |
| 433 | 20230728 | 65400 | 63000 | 65800 | 62400 | 372478 | 24001239700 | 00 | 0.00 | N | 2 | 2200 | |
| 434 | 20230727 | 63200 | 60600 | 64100 | 59900 | 432043 | 27135541300 | 00 | 0.00 | N | 2 | 2600 | |
| 435 | 20230726 | 60600 | 61900 | 62400 | 59400 | 540332 | 32910840000 | 00 | 0.00 | N | 5 | -2100 | |
| 436 | 20230725 | 62700 | 62500 | 63600 | 61200 | 332072 | 20736636600 | 00 | 0.00 | N | 5 | -500 | |
| 437 | 20230724 | 63200 | 64900 | 66300 | 62000 | 418035 | 26492853900 | 00 | 0.00 | N | 5 | -1700 | |
| 438 | 20230721 | 64900 | 62500 | 66400 | 62400 | 747105 | 48749433900 | 00 | 0.00 | N | 2 | 2100 | |
| 439 | 20230720 | 62800 | 62000 | 63200 | 60700 | 417460 | 25802534100 | 00 | 0.00 | N | 2 | 300 | |
| 440 | 20230719 | 62500 | 55800 | 62500 | 55800 | 969940 | 58217099300 | 00 | 0.00 | N | 2 | 7100 | |
| 441 | 20230718 | 55400 | 54000 | 56700 | 53800 | 307933 | 17101521300 | 00 | 0.00 | N | 2 | 1100 | |
| 442 | 20230717 | 54300 | 53400 | 54900 | 52900 | 151599 | 8200181600 | 00 | 0.00 | N | 2 | 400 | |
| 443 | 20230714 | 53900 | 53200 | 55200 | 53000 | 255223 | 13822074600 | 00 | 0.00 | N | 2 | 900 | |
| 444 | 20230713 | 53000 | 53200 | 54400 | 53000 | 241374 | 12894559800 | 00 | 0.00 | N | 5 | -100 | |
| 445 | 20230712 | 53100 | 52000 | 53400 | 51400 | 174660 | 9158271400 | 00 | 0.00 | N | 2 | 700 | |
| 446 | 20230711 | 52400 | 50400 | 52800 | 50400 | 221483 | 11492712300 | 00 | 0.00 | N | 2 | 2450 | |
| 447 | 20230710 | 49950 | 49800 | 51000 | 49750 | 187333 | 9401493950 | 00 | 0.00 | N | 5 | -750 | |
| 448 | 20230707 | 50700 | 50500 | 51600 | 50000 | 302922 | 15352898900 | 00 | 0.00 | N | 5 | -300 | |
| 449 | 20230706 | 51000 | 52200 | 52500 | 50500 | 359634 | 18473081100 | 00 | 0.00 | N | 5 | -1400 | |
| 450 | 20230705 | 52400 | 53100 | 54200 | 52400 | 329878 | 17533749900 | 00 | 0.00 | N | 5 | -1500 | |
| 451 | 20230704 | 53900 | 59600 | 60900 | 53500 | 1722976 | 98016427200 | 00 | 0.00 | N | 2 | 1000 | |
| 452 | 20230703 | 52900 | 53200 | 54100 | 51100 | 946825 | 50450968100 | 00 | 0.00 | N | 5 | -2000 | |
| 453 | 20230630 | 54900 | 51800 | 55300 | 50800 | 585541 | 31259489000 | 00 | 0.00 | N | 2 | 3100 | |
| 454 | 20230629 | 51800 | 60300 | 60300 | 50000 | 1590805 | 84381703600 | 00 | 0.00 | N | 5 | -8300 | |
| 455 | 20230628 | 60100 | 63200 | 63500 | 58800 | 623990 | 38385714200 | 00 | 0.00 | N | 5 | -700 | |
| 456 | 20230627 | 60800 | 56900 | 62500 | 56500 | 667470 | 40242662000 | 00 | 0.00 | N | 2 | 3600 | |
| 457 | 20230626 | 57200 | 56100 | 58900 | 55300 | 261897 | 15078451400 | 00 | 0.00 | N | 2 | 300 | |
| 458 | 20230623 | 56900 | 57700 | 59300 | 56600 | 281399 | 16311526400 | 00 | 0.00 | N | 5 | -200 | |
| 459 | 20230622 | 57100 | 56000 | 58200 | 55700 | 337859 | 19364762300 | 00 | 0.00 | N | 2 | 1400 | |
| 460 | 20230621 | 55700 | 59500 | 59500 | 54300 | 692004 | 38574011900 | 00 | 0.00 | N | 5 | -3400 | |
| 461 | 20230620 | 59100 | 58800 | 60000 | 57700 | 182719 | 10740619700 | 00 | 0.00 | N | 3 | 0 | |
| 462 | 20230619 | 59100 | 57700 | 60900 | 56800 | 347111 | 20607566400 | 00 | 0.00 | N | 2 | 1500 | |
| 463 | 20230616 | 57600 | 57300 | 59700 | 56600 | 255288 | 14852881500 | 00 | 0.00 | N | 2 | 400 | |
| 464 | 20230615 | 57200 | 58900 | 59500 | 56700 | 336585 | 19406291900 | 00 | 0.00 | N | 5 | -1300 | |
| 465 | 20230614 | 58500 | 60200 | 61100 | 58300 | 297392 | 17646384400 | 00 | 0.00 | N | 5 | -2600 | |
| 466 | 20230613 | 61100 | 58000 | 62300 | 57800 | 604055 | 36436869600 | 00 | 0.00 | N | 2 | 3600 | |
| 467 | 20230612 | 57500 | 63600 | 63700 | 55500 | 832921 | 49596588300 | 00 | 0.00 | N | 5 | -6100 | |
| 468 | 20230609 | 63600 | 62300 | 66400 | 61900 | 444435 | 28570755200 | 00 | 0.00 | N | 2 | 1400 | |
| 469 | 20230608 | 62200 | 62600 | 63100 | 61700 | 224163 | 13973589300 | 00 | 0.00 | N | 5 | -100 | |
| 470 | 20230607 | 62300 | 62800 | 64100 | 62100 | 197419 | 12460056100 | 00 | 0.00 | N | 5 | -500 | |
| 471 | 20230605 | 62800 | 62000 | 63500 | 60800 | 181685 | 11311796900 | 00 | 0.00 | N | 2 | 700 | |
| 472 | 20230602 | 62100 | 63800 | 64400 | 61400 | 237797 | 14903923700 | 00 | 0.00 | N | 5 | -1700 | |
| 473 | 20230601 | 63800 | 62200 | 64600 | 61400 | 380578 | 24101873000 | 00 | 0.00 | N | 2 | 1800 | |
| 474 | 20230531 | 62000 | 60600 | 63200 | 60300 | 263887 | 16386669000 | 00 | 0.00 | N | 2 | 1500 | |
| 475 | 20230530 | 60500 | 62500 | 63400 | 59600 | 355242 | 21578940700 | 00 | 0.00 | N | 5 | -2000 | |
| 476 | 20230526 | 62500 | 63100 | 64400 | 61500 | 279510 | 17546184900 | 00 | 0.00 | N | 5 | -200 | |
| 477 | 20230525 | 62700 | 64400 | 65400 | 61900 | 263221 | 16590424600 | 00 | 0.00 | N | 5 | -1900 | |
| 478 | 20230524 | 64600 | 64400 | 65500 | 63400 | 255507 | 16478445800 | 00 | 0.00 | N | 5 | -500 | |
| 479 | 20230523 | 65100 | 63700 | 65600 | 62800 | 258002 | 16714817800 | 00 | 0.00 | N | 2 | 1800 | |
| 480 | 20230522 | 63300 | 64000 | 64400 | 62900 | 201713 | 12812699300 | 00 | 0.00 | N | 5 | -1100 | |
| 481 | 20230519 | 64400 | 64000 | 64500 | 62200 | 249293 | 15822103600 | 00 | 0.00 | N | 2 | 400 | |
| 482 | 20230518 | 64000 | 66300 | 66400 | 62300 | 317595 | 20291951200 | 00 | 0.00 | N | 5 | -1800 | |
| 483 | 20230517 | 65800 | 62600 | 67000 | 62100 | 446169 | 29115871600 | 00 | 0.00 | N | 2 | 3800 | |
| 484 | 20230516 | 62000 | 61400 | 63400 | 60600 | 265466 | 16430897800 | 00 | 0.00 | N | 2 | 600 | |
| 485 | 20230515 | 61400 | 61300 | 62200 | 59500 | 453837 | 27624765700 | 00 | 0.00 | N | 5 | -500 | |
| 486 | 20230512 | 61900 | 62900 | 64100 | 61300 | 430442 | 26890925300 | 00 | 0.00 | N | 5 | -1500 | |
| 487 | 20230511 | 63400 | 67600 | 67600 | 63400 | 394418 | 25595761400 | 00 | 0.00 | N | 5 | -2300 | |
| 488 | 20230510 | 65700 | 65100 | 67300 | 64000 | 396109 | 25973401200 | 00 | 0.00 | N | 2 | 1200 | |
| 489 | 20230509 | 64500 | 66000 | 66800 | 63100 | 405442 | 26175942300 | 00 | 0.00 | N | 5 | -1800 | |
| 490 | 20230508 | 66300 | 62700 | 71200 | 62700 | 1128360 | 75905843000 | 00 | 0.00 | N | 2 | 900 | |
| 491 | 20230504 | 65400 | 65800 | 67700 | 64800 | 872173 | 56021098200 | 00 | 0.00 | N | 5 | -1500 | |
| 492 | 20230503 | 66900 | 68800 | 70200 | 66100 | 631595 | 42725845800 | 00 | 0.00 | N | 5 | -2600 | |
| 493 | 20230502 | 69500 | 70100 | 71800 | 65400 | 1208433 | 83159150400 | 00 | 0.00 | N | 5 | -5700 | |
| 494 | 20230428 | 75200 | 76400 | 76800 | 73800 | 493739 | 37068935800 | 00 | 0.00 | N | 5 | -300 | |
| 495 | 20230427 | 75500 | 72300 | 76100 | 71800 | 500343 | 37190697800 | 00 | 0.00 | N | 2 | 3200 | |
| 496 | 20230426 | 72300 | 75400 | 76300 | 67900 | 870306 | 63015273500 | 00 | 0.00 | N | 5 | -4300 | |
| 497 | 20230425 | 76600 | 76300 | 81300 | 75400 | 611343 | 47432747100 | 00 | 0.00 | N | 2 | 300 | |
| 498 | 20230424 | 76300 | 77100 | 78500 | 75700 | 534178 | 41075684100 | 00 | 0.00 | N | 5 | -500 | |
| 499 | 20230421 | 76800 | 79500 | 81600 | 74700 | 1357958 | 106433305600 | 00 | 0.00 | N | 5 | -2800 | |
| 500 | 20230420 | 79600 | 93500 | 93500 | 78700 | 1818728 | 153125108500 | 00 | 0.00 | N | 5 | -14600 | |
| 501 | 20230419 | 94200 | 94200 | 97200 | 93500 | 610203 | 58063347100 | 00 | 0.00 | N | 2 | 200 | |
| 502 | 20230418 | 94000 | 92400 | 96000 | 91100 | 669918 | 62824942300 | 00 | 0.00 | N | 2 | 1600 | |
| 503 | 20230417 | 92400 | 94200 | 96200 | 90300 | 703231 | 65265198100 | 00 | 0.00 | N | 5 | -1800 | |
| 504 | 20230414 | 94200 | 97600 | 107300 | 94200 | 1774995 | 179463878100 | 00 | 0.00 | N | 5 | -3800 | |
| 505 | 20230413 | 98000 | 93500 | 99800 | 91100 | 1821643 | 174694255900 | 00 | 0.00 | N | 2 | 2400 | |
| 506 | 20230412 | 95600 | 87000 | 95600 | 84600 | 1520076 | 137601372900 | 00 | 0.00 | N | 2 | 9300 | |
| 507 | 20230411 | 86300 | 87100 | 88500 | 85100 | 424135 | 36816279300 | 00 | 0.00 | N | 5 | -1200 | |
| 508 | 20230410 | 87500 | 86100 | 88000 | 83000 | 538888 | 46034251900 | 00 | 0.00 | N | 2 | 1600 | |
| 509 | 20230407 | 85900 | 84700 | 88000 | 83400 | 526387 | 45214117500 | 00 | 0.00 | N | 2 | 1600 | |
| 510 | 20230406 | 84300 | 86000 | 86500 | 83300 | 462001 | 39120297500 | 00 | 0.00 | N | 5 | -700 | |
| 511 | 20230405 | 85000 | 80000 | 86800 | 79700 | 1406088 | 118723457000 | 00 | 0.00 | N | 2 | 4600 | |
| 512 | 20230404 | 80400 | 79100 | 82000 | 77600 | 541892 | 43194262900 | 00 | 0.00 | N | 2 | 600 | |
| 513 | 20230403 | 79800 | 81000 | 84000 | 77700 | 830216 | 66838077800 | 00 | 0.00 | N | 5 | -1100 | |
| 514 | 20230331 | 80900 | 81300 | 83000 | 79100 | 605127 | 49172595700 | 00 | 0.00 | N | 2 | 400 | |
| 515 | 20230330 | 80500 | 79600 | 86000 | 79500 | 1334364 | 110435728400 | 00 | 0.00 | N | 2 | 500 | |
| 516 | 20230329 | 80000 | 78500 | 81000 | 77400 | 882501 | 69967451100 | 00 | 0.00 | N | 5 | -1800 | |
| 517 | 20230328 | 81800 | 78500 | 83700 | 75200 | 2686872 | 214496030400 | 00 | 0.00 | N | 2 | 3000 | |
| 518 | 20230327 | 78800 | 67400 | 79600 | 67200 | 5310447 | 396774244000 | 00 | 0.00 | N | 2 | 17500 | |
| 519 | 20230324 | 61300 | 60500 | 61800 | 58400 | 1065269 | 65897962600 | 00 | 0.00 | N | 2 | 2300 | |
| 520 | 20230323 | 59000 | 58000 | 60000 | 57400 | 626157 | 36845109800 | 00 | 0.00 | N | 2 | 800 | |
| 521 | 20230322 | 58200 | 57600 | 59200 | 55600 | 487508 | 27947395400 | 00 | 0.00 | N | 2 | 700 | |
| 522 | 20230321 | 57500 | 57200 | 58100 | 55900 | 337588 | 19199291200 | 00 | 0.00 | N | 2 | 1000 | |
| 523 | 20230320 | 56500 | 55300 | 57900 | 55200 | 446433 | 25271954600 | 00 | 0.00 | N | 2 | 1100 | |
| 524 | 20230317 | 55400 | 53100 | 55700 | 52200 | 396462 | 21593908800 | 00 | 0.00 | N | 2 | 3000 | |
| 525 | 20230316 | 52400 | 52000 | 54300 | 50900 | 395844 | 20885529500 | 00 | 0.00 | N | 2 | 100 | |
| 526 | 20230315 | 52300 | 50000 | 52600 | 49700 | 456004 | 23441743650 | 00 | 0.00 | N | 2 | 3150 | |
| 527 | 20230314 | 49150 | 50900 | 51100 | 49000 | 304275 | 15142989800 | 00 | 0.00 | N | 5 | -1850 | |
| 528 | 20230313 | 51000 | 50400 | 52000 | 47000 | 484150 | 24090786300 | 00 | 0.00 | N | 2 | 600 | |
| 529 | 20230310 | 50400 | 56000 | 56000 | 49400 | 843548 | 44168514550 | 00 | 0.00 | N | 5 | -6600 | |
| 530 | 20230309 | 57000 | 55000 | 59300 | 54300 | 591716 | 33911932400 | 00 | 0.00 | N | 2 | 1700 | |
| 531 | 20230308 | 55300 | 56500 | 57700 | 54900 | 390657 | 21924300500 | 00 | 0.00 | N | 5 | -1800 | |
| 532 | 20230307 | 57100 | 58000 | 58400 | 55900 | 414430 | 23644292000 | 00 | 0.00 | N | 5 | -400 | |
| 533 | 20230306 | 57500 | 57800 | 58900 | 56300 | 573910 | 33175989700 | 00 | 0.00 | N | 2 | 500 | |
| 534 | 20230303 | 57000 | 54100 | 57000 | 53200 | 643809 | 35779951700 | 00 | 0.00 | N | 2 | 2500 | |
| 535 | 20230302 | 54500 | 53500 | 55600 | 52000 | 612711 | 33137381000 | 00 | 0.00 | N | 2 | 2800 | |
| 536 | 20230228 | 51700 | 48650 | 54700 | 48400 | 834715 | 43423679300 | 00 | 0.00 | N | 2 | 3500 | |
| 537 | 20230227 | 48200 | 48300 | 49250 | 47550 | 195582 | 9455933450 | 00 | 0.00 | N | 5 | -300 | |
| 538 | 20230224 | 48500 | 48550 | 49800 | 47750 | 301341 | 14671356000 | 00 | 0.00 | N | 2 | 450 | |
| 539 | 20230223 | 48050 | 48050 | 50400 | 47100 | 605029 | 29464468300 | 00 | 0.00 | N | 3 | 0 | |
| 540 | 20230222 | 48050 | 51800 | 51800 | 46650 | 796428 | 38675040800 | 00 | 0.00 | N | 5 | -4350 | |
| 541 | 20230221 | 52400 | 53200 | 53500 | 51500 | 249436 | 13110157600 | 00 | 0.00 | N | 5 | -400 | |
| 542 | 20230220 | 52800 | 51400 | 54300 | 51000 | 337055 | 17819397800 | 00 | 0.00 | N | 2 | 1500 | |
| 543 | 20230217 | 51300 | 50300 | 51500 | 49850 | 217207 | 11016788700 | 00 | 0.00 | N | 2 | 400 | |
| 544 | 20230216 | 50900 | 50000 | 52000 | 49700 | 349339 | 17850042650 | 00 | 0.00 | N | 2 | 1100 | |
| 545 | 20230215 | 49800 | 51300 | 51300 | 49100 | 358550 | 17931350350 | 00 | 0.00 | N | 5 | -1100 | |
| 546 | 20230214 | 50900 | 52000 | 52500 | 50800 | 202084 | 10366278100 | 00 | 0.00 | N | 5 | -1100 | |
| 547 | 20230213 | 52000 | 52600 | 53400 | 51500 | 192723 | 10057514200 | 00 | 0.00 | N | 5 | -600 | |
| 548 | 20230210 | 52600 | 53200 | 53800 | 51500 | 275549 | 14520069400 | 00 | 0.00 | N | 5 | -1100 | |
| 549 | 20230209 | 53700 | 54000 | 54700 | 52600 | 342721 | 18296930300 | 00 | 0.00 | N | 2 | 600 | |
| 550 | 20230208 | 53100 | 53700 | 53800 | 52800 | 201062 | 10749597300 | 00 | 0.00 | N | 5 | -100 | |
| 551 | 20230207 | 53200 | 50800 | 54300 | 50500 | 564559 | 29967682100 | 00 | 0.00 | N | 2 | 2200 | |
| 552 | 20230206 | 51000 | 51200 | 52500 | 50300 | 285639 | 14601977600 | 00 | 0.00 | N | 5 | -100 | |
| 553 | 20230203 | 51100 | 50800 | 51800 | 49600 | 370022 | 18822825800 | 00 | 0.00 | N | 2 | 200 | |
| 554 | 20230202 | 50900 | 50400 | 52100 | 49250 | 507088 | 25734387100 | 00 | 0.00 | N | 2 | 1300 | |
| 555 | 20230201 | 49600 | 48150 | 50600 | 47550 | 598571 | 29744588450 | 00 | 0.00 | N | 2 | 1500 | |
| 556 | 20230131 | 48100 | 44750 | 48550 | 44450 | 534165 | 25363388950 | 00 | 0.00 | N | 2 | 2700 | |
| 557 | 20230130 | 45400 | 46550 | 47800 | 45300 | 215876 | 10015502800 | 00 | 0.00 | N | 5 | -1000 | |
| 558 | 20230127 | 46400 | 46400 | 47000 | 45650 | 139644 | 6456001000 | 00 | 0.00 | N | 2 | 250 | |
| 559 | 20230126 | 46150 | 46150 | 46850 | 45250 | 202269 | 9341076900 | 00 | 0.00 | N | 2 | 500 | |
| 560 | 20230125 | 45650 | 44750 | 46000 | 44750 | 119233 | 5430345950 | 00 | 0.00 | N | 2 | 950 | |
| 561 | 20230120 | 44700 | 44900 | 46200 | 44550 | 155061 | 7021860600 | 00 | 0.00 | N | 5 | -200 | |
| 562 | 20230119 | 44900 | 44100 | 45400 | 43750 | 110013 | 4938204400 | 00 | 0.00 | N | 2 | 550 | |
| 563 | 20230118 | 44350 | 44300 | 45400 | 44250 | 109564 | 4907485500 | 00 | 0.00 | N | 2 | 50 | |
| 564 | 20230117 | 44300 | 45050 | 45050 | 44000 | 187155 | 8305599200 | 00 | 0.00 | N | 5 | -1150 | |
| 565 | 20230116 | 45450 | 45350 | 45650 | 44100 | 102178 | 4613445800 | 00 | 0.00 | N | 2 | 250 | |
| 566 | 20230113 | 45200 | 46750 | 47250 | 44600 | 294191 | 13364583500 | 00 | 0.00 | N | 5 | -1700 | |
| 567 | 20230112 | 46900 | 45850 | 47450 | 45800 | 230335 | 10760259900 | 00 | 0.00 | N | 2 | 1100 | |
| 568 | 20230111 | 45800 | 45900 | 46850 | 45450 | 159336 | 7337360150 | 00 | 0.00 | N | 2 | 400 | |
| 569 | 20230110 | 45400 | 47200 | 47600 | 45400 | 272130 | 12635297850 | 00 | 0.00 | N | 5 | -1450 | |
| 570 | 20230109 | 46850 | 44650 | 47400 | 44650 | 366193 | 17007538950 | 00 | 0.00 | N | 2 | 2500 | |
| 571 | 20230106 | 44350 | 42650 | 45450 | 42650 | 329246 | 14630809300 | 00 | 0.00 | N | 2 | 1250 | |
| 572 | 20230105 | 43100 | 44150 | 44150 | 40500 | 528329 | 22301227600 | 00 | 0.00 | N | 5 | -400 | |
| 573 | 20230104 | 43500 | 43300 | 44050 | 42800 | 125946 | 5478818300 | 00 | 0.00 | N | 3 | 0 | |
| 574 | 20230103 | 43500 | 42850 | 44300 | 42550 | 216255 | 9361328050 | 00 | 0.00 | N | 2 | 650 | |
| 575 | 20230102 | 42850 | 43700 | 44800 | 42500 | 380487 | 16563747550 | 00 | 0.00 | N | 5 | -950 | |
| 576 | 20221229 | 43800 | 45750 | 45800 | 43750 | 555814 | 24694465250 | 00 | 0.00 | N | 5 | -2450 | |
| 577 | 20221228 | 46250 | 49600 | 49800 | 45700 | 1062656 | 50509358600 | 02 | 0.00 | N | 5 | -2850 | |
| 578 | 20221227 | 49100 | 47100 | 49300 | 46500 | 1156259 | 55753222600 | 00 | 0.00 | N | 2 | 2450 | |
| 579 | 20221226 | 46650 | 46350 | 48150 | 45850 | 765668 | 36048000450 | 00 | 0.00 | N | 2 | 650 | |
| 580 | 20221223 | 46000 | 44850 | 47400 | 43700 | 756068 | 34523349800 | 00 | 0.00 | N | 5 | -750 | |
| 581 | 20221222 | 46750 | 46800 | 48200 | 46650 | 355333 | 16829168950 | 00 | 0.00 | N | 2 | 300 | |
| 582 | 20221221 | 46450 | 45400 | 47000 | 45150 | 284803 | 13183989400 | 00 | 0.00 | N | 2 | 1450 | |
| 583 | 20221220 | 45000 | 45800 | 46050 | 44500 | 248960 | 11252054700 | 00 | 0.00 | N | 5 | -900 | |
| 584 | 20221219 | 45900 | 45950 | 46600 | 45250 | 167117 | 7659386100 | 00 | 0.00 | N | 2 | 50 | |
| 585 | 20221216 | 45850 | 45700 | 46850 | 45100 | 230327 | 10598674000 | 00 | 0.00 | N | 5 | -700 | |
| 586 | 20221215 | 46550 | 46900 | 47850 | 45900 | 306520 | 14380944450 | 00 | 0.00 | N | 5 | -950 | |
| 587 | 20221214 | 47500 | 46050 | 47950 | 45900 | 354796 | 16709002400 | 00 | 0.00 | N | 2 | 1850 | |
| 588 | 20221213 | 45650 | 48100 | 50900 | 45650 | 826109 | 39521672350 | 00 | 0.00 | N | 5 | -1750 | |
| 589 | 20221212 | 47400 | 45600 | 48200 | 45450 | 408128 | 19245174750 | 00 | 0.00 | N | 2 | 1050 | |
| 590 | 20221209 | 46350 | 46200 | 47450 | 44850 | 423706 | 19555499000 | 00 | 0.00 | N | 5 | -800 | |
| 591 | 20221208 | 47150 | 47750 | 48850 | 45100 | 787463 | 37305935150 | 00 | 0.00 | N | 2 | 50 | |
| 592 | 20221207 | 47100 | 44950 | 48200 | 43800 | 1103029 | 50794519900 | 00 | 0.00 | N | 2 | 1100 | |
| 593 | 20221206 | 46000 | 47450 | 47900 | 45800 | 219849 | 10227872200 | 00 | 0.00 | N | 5 | -1800 | |
| 594 | 20221205 | 47800 | 49000 | 49000 | 47600 | 198529 | 9546730300 | 00 | 0.00 | N | 5 | -950 | |
| 595 | 20221202 | 48750 | 46900 | 49000 | 46900 | 338425 | 16303430300 | 00 | 0.00 | N | 2 | 1350 | |
| 596 | 20221201 | 47400 | 44900 | 49300 | 44500 | 3345836 | 156778691450 | 00 | 0.00 | N | 2 | 2450 | |
| 597 | 20221130 | 44950 | 45100 | 46500 | 43300 | 3059520 | 137389797500 | 00 | 0.00 | N | 2 | 400 | |
| 598 | 20221129 | 44550 | 40500 | 44550 | 38200 | 3315869 | 137356871150 | 00 | 0.00 | N | 1 | 10250 | |
| 599 | 20221128 | 34300 | 35750 | 35750 | 33900 | 195065 | 6856803250 | 00 | 0.00 | N | 5 | -1600 | |
| 600 | 20221125 | 35900 | 35550 | 36800 | 35350 | 127388 | 4604739350 | 00 | 0.00 | N | 2 | 350 | |
| 601 | 20221124 | 35550 | 35800 | 36450 | 35300 | 128526 | 4600473700 | 00 | 0.00 | N | 5 | -100 | |
| 602 | 20221123 | 35650 | 33400 | 35750 | 33100 | 114229 | 3934068650 | 00 | 0.00 | N | 2 | 2650 | |
| 603 | 20221122 | 33000 | 33400 | 34150 | 32900 | 69005 | 2306893550 | 00 | 0.00 | N | 5 | -650 | |
| 604 | 20221121 | 33650 | 34800 | 35250 | 33500 | 107698 | 3698700850 | 00 | 0.00 | N | 5 | -1400 | |
| 605 | 20221118 | 35050 | 34650 | 36300 | 34450 | 140734 | 4969942800 | 00 | 0.00 | N | 2 | 750 | |
| 606 | 20221117 | 34300 | 34250 | 34900 | 33950 | 65559 | 2259505650 | 00 | 0.00 | N | 5 | -150 | |
| 607 | 20221116 | 34450 | 34500 | 35200 | 33850 | 97180 | 3354633200 | 00 | 0.00 | N | 2 | 50 | |
| 608 | 20221115 | 34400 | 32800 | 34800 | 32800 | 149742 | 5095160500 | 00 | 0.00 | N | 2 | 1600 | |
| 609 | 20221114 | 32800 | 33550 | 33850 | 32550 | 90484 | 2989637750 | 00 | 0.00 | N | 5 | -750 | |
| 610 | 20221111 | 33550 | 33150 | 33750 | 32600 | 148869 | 4953055150 | 00 | 0.00 | N | 2 | 1600 | |
| 611 | 20221110 | 31950 | 32600 | 32600 | 31800 | 84357 | 2709628450 | 00 | 0.00 | N | 5 | -1000 | |
| 612 | 20221109 | 32950 | 33200 | 33600 | 32700 | 96664 | 3193630550 | 00 | 0.00 | N | 5 | -200 | |
| 613 | 20221108 | 33150 | 31550 | 33550 | 31550 | 149996 | 4956935300 | 00 | 0.00 | N | 2 | 1350 | |
| 614 | 20221107 | 31800 | 30050 | 32300 | 30050 | 196901 | 6234209100 | 00 | 0.00 | N | 2 | 1800 | |
| 615 | 20221104 | 30000 | 30950 | 31150 | 29450 | 201225 | 6043096300 | 00 | 0.00 | N | 5 | -1200 | |
| 616 | 20221103 | 31200 | 31400 | 32150 | 31200 | 100778 | 3182732800 | 00 | 0.00 | N | 5 | -800 | |
| 617 | 20221102 | 32000 | 30600 | 32150 | 30250 | 141427 | 4449893000 | 00 | 0.00 | N | 2 | 1450 | |
| 618 | 20221101 | 30550 | 30250 | 30800 | 30050 | 57995 | 1759913100 | 00 | 0.00 | N | 3 | 0 | |
| 619 | 20221031 | 30550 | 30900 | 31300 | 30250 | 48521 | 1488154150 | 00 | 0.00 | N | 2 | 150 | |
| 620 | 20221028 | 30400 | 30550 | 31050 | 30400 | 36926 | 1131135550 | 00 | 0.00 | N | 5 | -500 | |
| 621 | 20221027 | 30900 | 30150 | 31300 | 30150 | 91426 | 2825078500 | 00 | 0.00 | N | 2 | 700 | |
| 622 | 20221026 | 30200 | 30100 | 30750 | 29600 | 63049 | 1902236850 | 00 | 0.00 | N | 3 | 0 | |
| 623 | 20221025 | 30200 | 30100 | 30900 | 29700 | 82973 | 2505423850 | 00 | 0.00 | N | 2 | 250 | |
| 624 | 20221024 | 29950 | 29400 | 30600 | 29400 | 87213 | 2625414550 | 00 | 0.00 | N | 2 | 950 | |
| 625 | 20221021 | 29000 | 29550 | 30100 | 29000 | 84468 | 2490808100 | 00 | 0.00 | N | 5 | -550 | |
| 626 | 20221020 | 29550 | 29800 | 30300 | 29500 | 70343 | 2097875500 | 00 | 0.00 | N | 5 | -250 | |
| 627 | 20221019 | 29800 | 30050 | 31000 | 29750 | 108091 | 3283429150 | 00 | 0.00 | N | 5 | -400 | |
| 628 | 20221018 | 30200 | 29750 | 30550 | 29750 | 82937 | 2503485050 | 00 | 0.00 | N | 2 | 750 | |
| 629 | 20221017 | 29450 | 28450 | 30000 | 28400 | 162921 | 4752626200 | 00 | 0.00 | N | 2 | 100 | |
| 630 | 20221014 | 29350 | 29050 | 30000 | 28750 | 106142 | 3128132250 | 00 | 0.00 | N | 2 | 450 | |
| 631 | 20221013 | 28900 | 27700 | 29450 | 26100 | 306716 | 8460471350 | 00 | 0.00 | N | 2 | 1050 | |
| 632 | 20221012 | 27850 | 28200 | 28650 | 27600 | 146579 | 4112112100 | 00 | 0.00 | N | 5 | -600 | |
| 633 | 20221011 | 28450 | 31000 | 31050 | 28400 | 167752 | 4901553850 | 00 | 0.00 | N | 5 | -2800 | |
| 634 | 20221007 | 31250 | 31500 | 31900 | 31150 | 78026 | 2451291750 | 00 | 0.00 | N | 5 | -800 | |
| 635 | 20221006 | 32050 | 31350 | 32350 | 31300 | 52803 | 1688141300 | 00 | 0.00 | N | 2 | 700 | |
| 636 | 20221005 | 31350 | 32300 | 32400 | 31350 | 90574 | 2875379750 | 00 | 0.00 | N | 5 | -700 | |
| 637 | 20221004 | 32050 | 32000 | 32350 | 31650 | 85226 | 2726498950 | 00 | 0.00 | N | 2 | 600 | |
| 638 | 20220930 | 31450 | 31850 | 32900 | 31050 | 169345 | 5354161100 | 00 | 0.00 | N | 5 | -850 | |
| 639 | 20220929 | 32300 | 31450 | 33450 | 31400 | 224236 | 7308795550 | 00 | 0.00 | N | 2 | 1450 | |
| 640 | 20220928 | 30850 | 30550 | 31750 | 30250 | 132986 | 4110018150 | 00 | 0.00 | N | 5 | -150 | |
| 641 | 20220927 | 31000 | 29500 | 31200 | 29500 | 126512 | 3837365150 | 00 | 0.00 | N | 2 | 1000 | |
| 642 | 20220926 | 30000 | 30800 | 31800 | 29650 | 165632 | 5052156350 | 00 | 0.00 | N | 5 | -1600 | |
| 643 | 20220923 | 31600 | 32200 | 32650 | 31550 | 132780 | 4245410200 | 00 | 0.00 | N | 5 | -800 | |
| 644 | 20220922 | 32400 | 33150 | 33150 | 31650 | 134923 | 4343273950 | 00 | 0.00 | N | 5 | -1050 | |
| 645 | 20220921 | 33450 | 33700 | 34000 | 32700 | 89985 | 2981611100 | 00 | 0.00 | N | 5 | -400 | |
| 646 | 20220920 | 33850 | 34800 | 35100 | 33450 | 103483 | 3524553500 | 00 | 0.00 | N | 5 | -300 | |
| 647 | 20220919 | 34150 | 34850 | 35700 | 33900 | 193252 | 6712473800 | 00 | 0.00 | N | 5 | -900 | |
| 648 | 20220916 | 35050 | 32000 | 36150 | 31850 | 583979 | 20463818350 | 00 | 0.00 | N | 2 | 2650 | |
| 649 | 20220915 | 32400 | 32950 | 33200 | 32300 | 89356 | 2911438400 | 00 | 0.00 | N | 5 | -400 | |
| 650 | 20220914 | 32800 | 32500 | 34650 | 32250 | 173095 | 5745696650 | 00 | 0.00 | N | 5 | -1150 | |
| 651 | 20220913 | 33950 | 33850 | 34600 | 33200 | 125882 | 4259627150 | 00 | 0.00 | N | 2 | 900 | |
| 652 | 20220908 | 33050 | 32450 | 33800 | 32400 | 158151 | 5218237500 | 00 | 0.00 | N | 2 | 750 | |
| 653 | 20220907 | 32300 | 32600 | 32600 | 31200 | 136365 | 4338909300 | 00 | 0.00 | N | 5 | -550 | |
| 654 | 20220906 | 32850 | 33350 | 33900 | 32600 | 69667 | 2310576500 | 00 | 0.00 | N | 5 | -500 | |
| 655 | 20220905 | 33350 | 33800 | 34600 | 33150 | 90824 | 3055944400 | 00 | 0.00 | N | 5 | -900 | |
| 656 | 20220902 | 34250 | 33850 | 35150 | 33500 | 146329 | 5034833850 | 00 | 0.00 | N | 2 | 500 | |
| 657 | 20220901 | 33750 | 34650 | 34850 | 33750 | 91034 | 3102437000 | 00 | 0.00 | N | 5 | -1400 | |
| 658 | 20220831 | 35150 | 34900 | 35550 | 34650 | 64585 | 2269774600 | 00 | 0.00 | N | 5 | -350 | |
| 659 | 20220830 | 35500 | 33350 | 35550 | 33350 | 149512 | 5189798050 | 00 | 0.00 | N | 2 | 2250 | |
| 660 | 20220829 | 33250 | 33350 | 33600 | 32800 | 106477 | 3531983400 | 00 | 0.00 | N | 5 | -1200 | |
| 661 | 20220826 | 34450 | 35300 | 35650 | 34350 | 72416 | 2525782450 | 00 | 0.00 | N | 5 | -850 | |
| 662 | 20220825 | 35300 | 34300 | 35700 | 34100 | 137402 | 4826639300 | 00 | 0.00 | N | 2 | 850 | |
| 663 | 20220824 | 34450 | 34300 | 34600 | 33650 | 97087 | 3312213650 | 00 | 0.00 | N | 2 | 300 | |
| 664 | 20220823 | 34150 | 34600 | 35200 | 33900 | 123650 | 4250210500 | 00 | 0.00 | N | 5 | -1150 | |
| 665 | 20220822 | 35300 | 36000 | 36050 | 35100 | 96470 | 3425128250 | 00 | 0.00 | N | 5 | -1100 | |
| 666 | 20220819 | 36400 | 37000 | 37050 | 35950 | 85827 | 3116515000 | 00 | 0.00 | N | 5 | -300 | |
| 667 | 20220818 | 36700 | 36500 | 37400 | 36000 | 85984 | 3160609600 | 00 | 0.00 | N | 5 | -150 | |
| 668 | 20220817 | 36850 | 38100 | 38100 | 36550 | 126123 | 4669121700 | 00 | 0.00 | N | 5 | -1200 | |
| 669 | 20220816 | 38050 | 38650 | 39000 | 37800 | 83806 | 3203457150 | 00 | 0.00 | N | 5 | -650 | |
| 670 | 20220812 | 38700 | 38650 | 39900 | 38000 | 157385 | 6096322700 | 00 | 0.00 | N | 5 | -200 | |
| 671 | 20220811 | 38900 | 36500 | 39500 | 36450 | 417526 | 16044926700 | 00 | 0.00 | N | 2 | 2900 | |
| 672 | 20220810 | 36000 | 36650 | 37300 | 36000 | 75740 | 2750165650 | 00 | 0.00 | N | 5 | -950 | |
| 673 | 20220809 | 36950 | 36600 | 37350 | 36200 | 74691 | 2761946650 | 00 | 0.00 | N | 2 | 350 | |
| 674 | 20220808 | 36600 | 36750 | 37350 | 36400 | 64823 | 2383106050 | 00 | 0.00 | N | 5 | -150 | |
| 675 | 20220805 | 36750 | 36300 | 37050 | 36150 | 96782 | 3552356700 | 00 | 0.00 | N | 2 | 350 | |
| 676 | 20220804 | 36400 | 35200 | 37000 | 35000 | 184659 | 6721220650 | 00 | 0.00 | N | 2 | 1450 | |
| 677 | 20220803 | 34950 | 34500 | 37900 | 34500 | 192831 | 6813429050 | 00 | 0.00 | N | 2 | 350 | |
| 678 | 20220802 | 34600 | 34450 | 35100 | 34450 | 67177 | 2332253000 | 00 | 0.00 | N | 5 | -50 | |
| 679 | 20220801 | 34650 | 34800 | 34950 | 34250 | 69254 | 2399361150 | 00 | 0.00 | N | 5 | -300 | |
| 680 | 20220729 | 34950 | 35700 | 36000 | 34750 | 120478 | 4253143400 | 00 | 0.00 | N | 5 | -650 | |
| 681 | 20220728 | 35600 | 36350 | 36350 | 35350 | 73925 | 2637019500 | 00 | 0.00 | N | 3 | 0 | |
| 682 | 20220727 | 35600 | 34750 | 36200 | 34700 | 116545 | 4162419500 | 00 | 0.00 | N | 2 | 650 | |
| 683 | 20220726 | 34950 | 35050 | 35900 | 34500 | 98438 | 3472426100 | 00 | 0.00 | N | 5 | -200 | |
| 684 | 20220725 | 35150 | 34650 | 35450 | 34000 | 168429 | 5817936500 | 00 | 0.00 | N | 2 | 150 | |
| 685 | 20220722 | 35000 | 36400 | 36850 | 35000 | 205508 | 7320833850 | 00 | 0.00 | N | 5 | -1650 | |
| 686 | 20220721 | 36650 | 38200 | 38450 | 36300 | 280776 | 10463726950 | 00 | 0.00 | N | 5 | -1500 | |
| 687 | 20220720 | 38150 | 35300 | 38450 | 34300 | 448456 | 16516715300 | 00 | 0.00 | N | 2 | 3450 | |
| 688 | 20220719 | 34700 | 33500 | 34850 | 33350 | 135514 | 4648906150 | 00 | 0.00 | N | 2 | 800 | |
| 689 | 20220718 | 33900 | 34250 | 34800 | 33350 | 107171 | 3620391700 | 00 | 0.00 | N | 2 | 350 | |
| 690 | 20220715 | 33550 | 33400 | 34350 | 33050 | 183919 | 6206945000 | 00 | 0.00 | N | 2 | 800 | |
| 691 | 20220714 | 32750 | 33200 | 33400 | 32450 | 109654 | 3605130900 | 00 | 0.00 | N | 5 | -700 | |
| 692 | 20220713 | 33450 | 32100 | 34000 | 32100 | 149658 | 4983584850 | 00 | 0.00 | N | 2 | 1050 | |
| 693 | 20220712 | 32400 | 32850 | 33000 | 32200 | 117351 | 3803731800 | 00 | 0.00 | N | 5 | -800 | |
| 694 | 20220711 | 33200 | 32900 | 33750 | 32500 | 121001 | 4026337750 | 00 | 0.00 | N | 2 | 550 | |
| 695 | 20220708 | 32650 | 32750 | 33600 | 32350 | 130203 | 4278612850 | 00 | 0.00 | N | 2 | 200 | |
| 696 | 20220707 | 32450 | 32500 | 32800 | 31800 | 111142 | 3589755650 | 00 | 0.00 | N | 2 | 300 | |
| 697 | 20220706 | 32150 | 32950 | 33250 | 32150 | 123184 | 4028711100 | 00 | 0.00 | N | 5 | -800 | |
| 698 | 20220705 | 32950 | 31200 | 33300 | 31200 | 196275 | 6408861300 | 00 | 0.00 | N | 2 | 1800 | |
| 699 | 20220704 | 31150 | 31650 | 32350 | 30450 | 194712 | 6095837950 | 00 | 0.00 | N | 5 | -500 | |
| 700 | 20220701 | 31650 | 33600 | 34300 | 31500 | 325625 | 10537774350 | 00 | 0.00 | N | 5 | -2050 | |
| 701 | 20220630 | 33700 | 35100 | 36800 | 33150 | 308854 | 10658677850 | 00 | 0.00 | N | 5 | -1200 | |
| 702 | 20220629 | 34900 | 35250 | 35700 | 34500 | 167165 | 5846727800 | 00 | 0.00 | N | 5 | -900 | |
| 703 | 20220628 | 35800 | 36250 | 37150 | 35250 | 142058 | 5131182700 | 00 | 0.00 | N | 5 | -650 | |
| 704 | 20220627 | 36450 | 37400 | 37400 | 35750 | 167919 | 6144518100 | 00 | 0.00 | N | 5 | -200 | |
| 705 | 20220624 | 36650 | 34350 | 36650 | 34350 | 126632 | 4520214100 | 00 | 0.00 | N | 2 | 2300 | |
| 706 | 20220623 | 34350 | 34450 | 37000 | 34150 | 253783 | 9023982800 | 00 | 0.00 | N | 5 | -700 | |
| 707 | 20220622 | 35050 | 37150 | 40850 | 35000 | 320865 | 11732333600 | 00 | 0.00 | N | 5 | -1700 | |
| 708 | 20220621 | 36750 | 36350 | 37600 | 35850 | 122435 | 4502953400 | 00 | 0.00 | N | 2 | 200 | |
| 709 | 20220620 | 36550 | 38850 | 39600 | 36200 | 176874 | 6564275400 | 00 | 0.00 | N | 5 | -2550 | |
| 710 | 20220617 | 39100 | 37850 | 39550 | 37450 | 139601 | 5365672300 | 00 | 0.00 | N | 2 | 300 | |
| 711 | 20220616 | 38800 | 39500 | 40700 | 38800 | 135846 | 5393511650 | 00 | 0.00 | N | 5 | -300 | |
| 712 | 20220615 | 39100 | 40550 | 41300 | 38650 | 206389 | 8147062150 | 00 | 0.00 | N | 5 | -1900 | |
| 713 | 20220614 | 41000 | 42000 | 42650 | 40150 | 229693 | 9444343500 | 00 | 0.00 | N | 5 | -1650 | |
| 714 | 20220613 | 42650 | 44700 | 45100 | 42250 | 195826 | 8542870300 | 00 | 0.00 | N | 5 | -2950 | |
| 715 | 20220610 | 45600 | 45750 | 47250 | 45600 | 206841 | 9602732650 | 00 | 0.00 | N | 5 | -400 | |
| 716 | 20220609 | 46000 | 44400 | 46650 | 43750 | 354154 | 16160573850 | 00 | 0.00 | N | 2 | 2000 | |
| 717 | 20220608 | 44000 | 43200 | 44800 | 43150 | 96493 | 4262855150 | 00 | 0.00 | N | 2 | 700 | |
| 718 | 20220607 | 43300 | 43700 | 43800 | 42400 | 94247 | 4068019300 | 00 | 0.00 | N | 5 | -300 | |
| 719 | 20220603 | 43600 | 44400 | 44700 | 43250 | 61947 | 2718024600 | 00 | 0.00 | N | 3 | 0 | |
| 720 | 20220602 | 43600 | 44950 | 44950 | 43500 | 88064 | 3870892800 | 00 | 0.00 | N | 5 | -1350 | |
| 721 | 20220531 | 44950 | 43350 | 45500 | 42750 | 131919 | 5848643550 | 00 | 0.00 | N | 2 | 1750 | |
| 722 | 20220530 | 43200 | 43800 | 44600 | 43050 | 80611 | 3524001650 | 00 | 0.00 | N | 5 | -600 | |
| 723 | 20220527 | 43800 | 44900 | 45150 | 43400 | 95350 | 4199584800 | 00 | 0.00 | N | 5 | -750 | |
| 724 | 20220526 | 44550 | 44700 | 45600 | 44150 | 123567 | 5538404950 | 00 | 0.00 | N | 3 | 0 | |
| 725 | 20220525 | 44550 | 43700 | 45200 | 43700 | 128330 | 5748876150 | 00 | 0.00 | N | 2 | 650 | |
| 726 | 20220524 | 43900 | 43050 | 45500 | 42550 | 264310 | 11748675250 | 00 | 0.00 | N | 2 | 250 | |
| 727 | 20220523 | 43650 | 42500 | 44400 | 41800 | 177961 | 7753243650 | 00 | 0.00 | N | 2 | 900 | |
| 728 | 20220520 | 42750 | 41800 | 43000 | 41500 | 112153 | 4773605600 | 00 | 0.00 | N | 2 | 1100 | |
| 729 | 20220519 | 41650 | 40950 | 43100 | 40500 | 262707 | 11110252650 | 00 | 0.00 | N | 2 | 100 | |
| 730 | 20220518 | 41550 | 38450 | 42250 | 37950 | 300830 | 12175189550 | 00 | 0.00 | N | 2 | 3100 | |
| 731 | 20220517 | 38450 | 39050 | 39550 | 38400 | 124183 | 4809433150 | 00 | 0.00 | N | 5 | -1100 | |
| 732 | 20220516 | 39550 | 38600 | 41100 | 38600 | 177226 | 7088376850 | 00 | 0.00 | N | 2 | 950 |