51 KiB
51 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 782000 | 767000 | 799000 | 748000 | 79925 | 62422543500 | 00 | 0.00 | N | 5 | -18000 | |
| 3 | 20250404 | 800000 | 834000 | 840000 | 779000 | 139724 | 111582837000 | 00 | 0.00 | N | 5 | -43000 | |
| 4 | 20250403 | 843000 | 832000 | 854000 | 818000 | 56153 | 47229383500 | 00 | 0.00 | N | 5 | -17000 | |
| 5 | 20250402 | 860000 | 855000 | 881000 | 846000 | 48674 | 42096112000 | 00 | 0.00 | N | 2 | 13000 | |
| 6 | 20250401 | 847000 | 869000 | 886000 | 817000 | 75548 | 64066832500 | 00 | 0.00 | N | 5 | -13000 | |
| 7 | 20250331 | 860000 | 829000 | 874000 | 821000 | 54540 | 46746461000 | 00 | 0.00 | N | 2 | 16000 | |
| 8 | 20250328 | 844000 | 840000 | 848000 | 823000 | 43940 | 36830748500 | 00 | 0.00 | N | 2 | 12000 | |
| 9 | 20250327 | 832000 | 864000 | 889000 | 824000 | 63945 | 54267967000 | 00 | 0.00 | N | 5 | -40000 | |
| 10 | 20250326 | 872000 | 881000 | 887000 | 854000 | 37284 | 32400588000 | 00 | 0.00 | N | 5 | -5000 | |
| 11 | 20250325 | 877000 | 897000 | 909000 | 864000 | 42693 | 37722585500 | 00 | 0.00 | N | 5 | -11000 | |
| 12 | 20250324 | 888000 | 910000 | 915000 | 888000 | 30522 | 27432452000 | 00 | 0.00 | N | 5 | -29000 | |
| 13 | 20250321 | 917000 | 905000 | 930000 | 899000 | 49195 | 44872890500 | 00 | 0.00 | N | 2 | 9000 | |
| 14 | 20250320 | 908000 | 921000 | 938000 | 905000 | 48742 | 44804166000 | 00 | 0.00 | N | 5 | -13000 | |
| 15 | 20250319 | 921000 | 931000 | 958000 | 918000 | 75091 | 70419528500 | 00 | 0.00 | N | 5 | -5000 | |
| 16 | 20250318 | 926000 | 920000 | 949000 | 920000 | 39278 | 36426545500 | 00 | 0.00 | N | 3 | 0 | |
| 17 | 20250317 | 926000 | 919000 | 927000 | 889000 | 57800 | 52617425500 | 00 | 0.00 | N | 2 | 9000 | |
| 18 | 20250314 | 917000 | 882000 | 920000 | 881000 | 43648 | 39536232000 | 00 | 0.00 | N | 2 | 36000 | |
| 19 | 20250313 | 881000 | 875000 | 906000 | 873000 | 59674 | 53071118000 | 00 | 0.00 | N | 2 | 1000 | |
| 20 | 20250312 | 880000 | 876000 | 890000 | 865000 | 48838 | 42972105500 | 00 | 0.00 | N | 2 | 6000 | |
| 21 | 20250311 | 874000 | 885000 | 906000 | 872000 | 60987 | 53967303000 | 00 | 0.00 | N | 5 | -23000 | |
| 22 | 20250310 | 897000 | 905000 | 925000 | 894000 | 38094 | 34468476000 | 00 | 0.00 | N | 5 | -9000 | |
| 23 | 20250307 | 906000 | 935000 | 940000 | 894000 | 63441 | 57895278500 | 00 | 0.00 | N | 5 | -21000 | |
| 24 | 20250306 | 927000 | 895000 | 933000 | 875000 | 78207 | 71524044000 | 00 | 0.00 | N | 2 | 34000 | |
| 25 | 20250305 | 893000 | 858000 | 905000 | 851000 | 83464 | 74302107000 | 00 | 0.00 | N | 2 | 41000 | |
| 26 | 20250304 | 852000 | 868000 | 889000 | 848000 | 64460 | 56128164000 | 00 | 0.00 | N | 5 | -8000 | |
| 27 | 20250228 | 860000 | 870000 | 881000 | 848000 | 53378 | 45827787000 | 00 | 0.00 | N | 5 | -24000 | |
| 28 | 20250227 | 884000 | 873000 | 887000 | 867000 | 33779 | 29653849000 | 02 | 0.00 | N | 2 | 8000 | |
| 29 | 20250226 | 876000 | 875000 | 891000 | 870000 | 35620 | 31327353000 | 00 | 0.00 | N | 5 | -3000 | |
| 30 | 20250225 | 879000 | 892000 | 894000 | 863000 | 56323 | 49234450000 | 00 | 0.00 | N | 5 | -16000 | |
| 31 | 20250224 | 895000 | 900000 | 908000 | 879000 | 33729 | 30078456000 | 00 | 0.00 | N | 5 | -11000 | |
| 32 | 20250221 | 906000 | 880000 | 919000 | 870000 | 72153 | 65216492000 | 00 | 0.00 | N | 2 | 26000 | |
| 33 | 20250220 | 880000 | 886000 | 888000 | 867000 | 36227 | 31721641000 | 00 | 0.00 | N | 5 | -6000 | |
| 34 | 20250219 | 886000 | 885000 | 900000 | 872000 | 48721 | 43146155000 | 00 | 0.00 | N | 2 | 12000 | |
| 35 | 20250218 | 874000 | 888000 | 890000 | 870000 | 50957 | 44748479000 | 00 | 0.00 | N | 5 | -12000 | |
| 36 | 20250217 | 886000 | 880000 | 920000 | 876000 | 101666 | 91075508000 | 00 | 0.00 | N | 2 | 14000 | |
| 37 | 20250214 | 872000 | 803000 | 882000 | 803000 | 113641 | 96534217000 | 00 | 0.00 | N | 2 | 69000 | |
| 38 | 20250213 | 803000 | 830000 | 847000 | 797000 | 91377 | 74037719000 | 00 | 0.00 | N | 5 | -20000 | |
| 39 | 20250212 | 823000 | 818000 | 837000 | 804000 | 61945 | 50951206000 | 00 | 0.00 | N | 2 | 8000 | |
| 40 | 20250211 | 815000 | 791000 | 818000 | 785000 | 75994 | 60873920000 | 00 | 0.00 | N | 2 | 17000 | |
| 41 | 20250210 | 798000 | 812000 | 813000 | 790000 | 57486 | 45969369000 | 00 | 0.00 | N | 5 | -12000 | |
| 42 | 20250207 | 810000 | 811000 | 817000 | 790000 | 74438 | 59986669000 | 00 | 0.00 | N | 2 | 1000 | |
| 43 | 20250206 | 809000 | 748000 | 828000 | 735000 | 384687 | 303853613000 | 00 | 0.00 | N | 2 | 105000 | |
| 44 | 20250205 | 704000 | 703000 | 720000 | 698000 | 48074 | 34228085000 | 00 | 0.00 | N | 2 | 5000 | |
| 45 | 20250204 | 699000 | 708000 | 713000 | 695000 | 51971 | 36442190000 | 00 | 0.00 | N | 5 | -9000 | |
| 46 | 20250203 | 708000 | 678000 | 716000 | 667000 | 87408 | 61426479000 | 00 | 0.00 | N | 2 | 24000 | |
| 47 | 20250131 | 684000 | 718000 | 718000 | 681000 | 68996 | 47584133000 | 00 | 0.00 | N | 5 | -26000 | |
| 48 | 20250124 | 710000 | 698000 | 716000 | 697000 | 60465 | 42788712000 | 00 | 0.00 | N | 2 | 12000 | |
| 49 | 20250123 | 698000 | 723000 | 728000 | 686000 | 91236 | 63933569000 | 00 | 0.00 | N | 5 | -21000 | |
| 50 | 20250122 | 719000 | 728000 | 730000 | 713000 | 62134 | 44675168000 | 00 | 0.00 | N | 5 | -6000 | |
| 51 | 20250121 | 725000 | 748000 | 761000 | 717000 | 87598 | 63937678000 | 00 | 0.00 | N | 5 | -12000 | |
| 52 | 20250120 | 737000 | 768000 | 791000 | 736000 | 98946 | 75599647000 | 00 | 0.00 | N | 5 | -25000 | |
| 53 | 20250117 | 762000 | 775000 | 798000 | 762000 | 68482 | 53156039000 | 00 | 0.00 | N | 5 | -8000 | |
| 54 | 20250116 | 770000 | 760000 | 780000 | 754000 | 63453 | 48640496000 | 00 | 0.00 | N | 2 | 15000 | |
| 55 | 20250115 | 755000 | 758000 | 773000 | 746000 | 47475 | 35923481000 | 00 | 0.00 | N | 5 | -7000 | |
| 56 | 20250114 | 762000 | 761000 | 771000 | 750000 | 39391 | 29931939000 | 00 | 0.00 | N | 2 | 1000 | |
| 57 | 20250113 | 761000 | 750000 | 768000 | 746000 | 55304 | 42118893000 | 00 | 0.00 | N | 2 | 11000 | |
| 58 | 20250110 | 750000 | 744000 | 759000 | 729000 | 56009 | 41798593000 | 00 | 0.00 | N | 2 | 10000 | |
| 59 | 20250109 | 740000 | 720000 | 754000 | 718000 | 129070 | 95525704000 | 00 | 0.00 | N | 2 | 29000 | |
| 60 | 20250108 | 711000 | 728000 | 739000 | 710000 | 69308 | 50061066000 | 00 | 0.00 | N | 5 | -21000 | |
| 61 | 20250107 | 732000 | 732000 | 747000 | 726000 | 55341 | 40739859000 | 00 | 0.00 | N | 5 | -2000 | |
| 62 | 20250106 | 734000 | 737000 | 743000 | 717000 | 66758 | 48605623000 | 00 | 0.00 | N | 5 | -7000 | |
| 63 | 20250103 | 741000 | 735000 | 747000 | 731000 | 57829 | 42774448000 | 00 | 0.00 | N | 2 | 2000 | |
| 64 | 20250102 | 739000 | 765000 | 775000 | 733000 | 81510 | 60889492000 | 00 | 0.00 | N | 5 | -26000 | |
| 65 | 20241230 | 765000 | 754000 | 775000 | 751000 | 41797 | 31980612000 | 00 | 0.00 | N | 2 | 6000 | |
| 66 | 20241227 | 759000 | 759000 | 783000 | 751000 | 94984 | 72761398000 | 00 | 0.00 | N | 5 | -6000 | |
| 67 | 20241226 | 765000 | 794000 | 800000 | 755000 | 117039 | 90159711000 | 00 | 0.00 | N | 5 | -18000 | |
| 68 | 20241224 | 783000 | 762000 | 785000 | 756000 | 99739 | 77217064000 | 00 | 0.00 | N | 2 | 24000 | |
| 69 | 20241223 | 759000 | 745000 | 766000 | 730000 | 67294 | 50794383000 | 00 | 0.00 | N | 2 | 11000 | |
| 70 | 20241220 | 748000 | 754000 | 775000 | 729000 | 105274 | 79057978000 | 00 | 0.00 | N | 5 | -2000 | |
| 71 | 20241219 | 750000 | 717000 | 785000 | 711000 | 199702 | 149942144000 | 00 | 0.00 | N | 2 | 43000 | |
| 72 | 20241218 | 707000 | 726000 | 730000 | 686000 | 119314 | 84480242000 | 00 | 0.00 | N | 5 | -29000 | |
| 73 | 20241217 | 736000 | 734000 | 756000 | 709000 | 140722 | 103235094000 | 00 | 0.00 | N | 2 | 7000 | |
| 74 | 20241216 | 729000 | 707000 | 737000 | 691000 | 128425 | 91927638000 | 00 | 0.00 | N | 2 | 42000 | |
| 75 | 20241213 | 687000 | 682000 | 692000 | 665000 | 67570 | 45999299000 | 00 | 0.00 | N | 2 | 6000 | |
| 76 | 20241212 | 681000 | 680000 | 696000 | 676000 | 77121 | 52904601000 | 00 | 0.00 | N | 5 | -2000 | |
| 77 | 20241211 | 683000 | 665000 | 700000 | 661000 | 106447 | 72777769000 | 00 | 0.00 | N | 2 | 14000 | |
| 78 | 20241210 | 669000 | 599000 | 678000 | 598000 | 166700 | 109135861000 | 00 | 0.00 | N | 2 | 71000 | |
| 79 | 20241209 | 598000 | 593000 | 605000 | 585000 | 56559 | 33788255000 | 00 | 0.00 | N | 5 | -8000 | |
| 80 | 20241206 | 606000 | 613000 | 619000 | 588000 | 79405 | 47953705000 | 00 | 0.00 | N | 5 | -7000 | |
| 81 | 20241205 | 613000 | 601000 | 618000 | 586000 | 73438 | 44548540000 | 00 | 0.00 | N | 2 | 15000 | |
| 82 | 20241204 | 598000 | 579000 | 634000 | 575000 | 241461 | 146061805000 | 00 | 0.00 | N | 2 | 16000 | |
| 83 | 20241203 | 582000 | 554000 | 593000 | 552000 | 108079 | 62395925000 | 00 | 0.00 | N | 2 | 30000 | |
| 84 | 20241202 | 552000 | 530000 | 559000 | 528000 | 121486 | 66458153000 | 00 | 0.00 | N | 2 | 33000 | |
| 85 | 20241129 | 519000 | 525000 | 526000 | 513000 | 31912 | 16546387000 | 00 | 0.00 | N | 5 | -4000 | |
| 86 | 20241128 | 523000 | 519000 | 528000 | 517000 | 30416 | 15939723000 | 00 | 0.00 | N | 2 | 4000 | |
| 87 | 20241127 | 519000 | 515000 | 522000 | 507000 | 40879 | 21072317000 | 00 | 0.00 | N | 3 | 0 | |
| 88 | 20241126 | 519000 | 516000 | 524000 | 500000 | 79801 | 40748567000 | 00 | 0.00 | N | 5 | -2000 | |
| 89 | 20241125 | 521000 | 533000 | 541000 | 516000 | 61910 | 32422075000 | 00 | 0.00 | N | 5 | -11000 | |
| 90 | 20241122 | 532000 | 517000 | 534000 | 512000 | 53296 | 28098415000 | 00 | 0.00 | N | 2 | 20000 | |
| 91 | 20241121 | 512000 | 534000 | 547000 | 511000 | 103031 | 53931391000 | 00 | 0.00 | N | 5 | -23000 | |
| 92 | 20241120 | 535000 | 534000 | 541000 | 529000 | 26950 | 14443682000 | 00 | 0.00 | N | 3 | 0 | |
| 93 | 20241119 | 535000 | 544000 | 554000 | 535000 | 41362 | 22340059000 | 00 | 0.00 | N | 5 | -9000 | |
| 94 | 20241118 | 544000 | 535000 | 558000 | 521000 | 60467 | 33053586000 | 00 | 0.00 | N | 2 | 7000 | |
| 95 | 20241115 | 537000 | 544000 | 552000 | 512000 | 104270 | 55716845000 | 00 | 0.00 | N | 2 | 8000 | |
| 96 | 20241114 | 529000 | 543000 | 552000 | 510000 | 124354 | 66056271000 | 00 | 0.00 | N | 5 | -13000 | |
| 97 | 20241113 | 542000 | 540000 | 564000 | 539000 | 66587 | 36454174000 | 00 | 0.00 | N | 5 | -1000 | |
| 98 | 20241112 | 543000 | 562000 | 563000 | 537000 | 63339 | 34584945000 | 00 | 0.00 | N | 5 | -19000 | |
| 99 | 20241111 | 562000 | 576000 | 592000 | 558000 | 80880 | 45950395000 | 00 | 0.00 | N | 5 | -22000 | |
| 100 | 20241108 | 584000 | 592000 | 601000 | 573000 | 53480 | 31304947000 | 00 | 0.00 | N | 5 | -9000 | |
| 101 | 20241107 | 593000 | 585000 | 595000 | 570000 | 79633 | 46276029000 | 00 | 0.00 | N | 5 | -6000 | |
| 102 | 20241106 | 599000 | 602000 | 621000 | 584000 | 84910 | 51025822000 | 00 | 0.00 | N | 5 | -3000 | |
| 103 | 20241105 | 602000 | 589000 | 607000 | 580000 | 122045 | 72955313000 | 00 | 0.00 | N | 2 | 13000 | |
| 104 | 20241104 | 589000 | 525000 | 598000 | 518000 | 192832 | 109283080000 | 00 | 0.00 | N | 2 | 69000 | |
| 105 | 20241101 | 520000 | 514000 | 538000 | 502000 | 65033 | 33961433000 | 00 | 0.00 | N | 3 | 0 | |
| 106 | 20241031 | 520000 | 509000 | 521000 | 503000 | 38195 | 19677065000 | 00 | 0.00 | N | 2 | 8000 | |
| 107 | 20241030 | 512000 | 520000 | 523000 | 511000 | 35504 | 18254725000 | 00 | 0.00 | N | 5 | -9000 | |
| 108 | 20241029 | 521000 | 519000 | 527000 | 514000 | 32803 | 17015559000 | 00 | 0.00 | N | 5 | -1000 | |
| 109 | 20241028 | 522000 | 534000 | 534000 | 516000 | 39949 | 20982609000 | 00 | 0.00 | N | 5 | -7000 | |
| 110 | 20241025 | 529000 | 542000 | 544000 | 525000 | 47206 | 25076768000 | 00 | 0.00 | N | 5 | -9000 | |
| 111 | 20241024 | 538000 | 544000 | 556000 | 537000 | 43017 | 23370872000 | 00 | 0.00 | N | 5 | -6000 | |
| 112 | 20241023 | 544000 | 560000 | 565000 | 538000 | 68266 | 37368539000 | 00 | 0.00 | N | 5 | -19000 | |
| 113 | 20241022 | 563000 | 557000 | 565000 | 538000 | 70826 | 39316196000 | 00 | 0.00 | N | 2 | 12000 | |
| 114 | 20241021 | 551000 | 550000 | 566000 | 540000 | 51679 | 28605133000 | 00 | 0.00 | N | 2 | 4000 | |
| 115 | 20241018 | 547000 | 558000 | 568000 | 543000 | 44443 | 24427306000 | 00 | 0.00 | N | 5 | -10000 | |
| 116 | 20241017 | 557000 | 569000 | 569000 | 552000 | 43373 | 24238814000 | 00 | 0.00 | N | 5 | -12000 | |
| 117 | 20241016 | 569000 | 569000 | 580000 | 556000 | 55371 | 31463330000 | 00 | 0.00 | N | 3 | 0 | |
| 118 | 20241015 | 569000 | 570000 | 577000 | 564000 | 58301 | 33180754000 | 00 | 0.00 | N | 2 | 1000 | |
| 119 | 20241014 | 568000 | 549000 | 574000 | 542000 | 95763 | 54068431000 | 00 | 0.00 | N | 2 | 23000 | |
| 120 | 20241011 | 545000 | 529000 | 555000 | 525000 | 77092 | 41763946000 | 00 | 0.00 | N | 2 | 18000 | |
| 121 | 20241010 | 527000 | 533000 | 539000 | 525000 | 53054 | 28155613000 | 00 | 0.00 | N | 2 | 3000 | |
| 122 | 20241008 | 524000 | 543000 | 546000 | 524000 | 67655 | 35928815000 | 00 | 0.00 | N | 5 | -24000 | |
| 123 | 20241007 | 548000 | 518000 | 550000 | 514000 | 114204 | 61003297000 | 00 | 0.00 | N | 2 | 33000 | |
| 124 | 20241004 | 515000 | 509000 | 520000 | 500000 | 82352 | 42278932000 | 00 | 0.00 | N | 2 | 13000 | |
| 125 | 20241002 | 502000 | 533000 | 534000 | 501000 | 148391 | 75662589000 | 00 | 0.00 | N | 5 | -41000 | |
| 126 | 20240930 | 543000 | 541000 | 557000 | 532000 | 73284 | 40071811000 | 00 | 0.00 | N | 2 | 5000 | |
| 127 | 20240927 | 538000 | 547000 | 548000 | 534000 | 53720 | 29021045000 | 00 | 0.00 | N | 5 | -10000 | |
| 128 | 20240926 | 548000 | 517000 | 548000 | 515000 | 84495 | 45306068000 | 00 | 0.00 | N | 2 | 29000 | |
| 129 | 20240925 | 519000 | 538000 | 542000 | 517000 | 65619 | 34599974000 | 00 | 0.00 | N | 5 | -16000 | |
| 130 | 20240924 | 535000 | 546000 | 550000 | 531000 | 63024 | 33880105000 | 00 | 0.00 | N | 5 | -3000 | |
| 131 | 20240923 | 538000 | 540000 | 560000 | 533000 | 102161 | 55440055000 | 00 | 0.00 | N | 2 | 16000 | |
| 132 | 20240920 | 522000 | 518000 | 528000 | 509000 | 71958 | 37553888000 | 00 | 0.00 | N | 2 | 5000 | |
| 133 | 20240919 | 517000 | 514000 | 525000 | 504000 | 61852 | 31768158000 | 00 | 0.00 | N | 2 | 7000 | |
| 134 | 20240913 | 510000 | 516000 | 517000 | 500000 | 44404 | 22546773000 | 00 | 0.00 | N | 3 | 0 | |
| 135 | 20240912 | 510000 | 508000 | 517000 | 500000 | 81333 | 41381741000 | 00 | 0.00 | N | 2 | 8000 | |
| 136 | 20240911 | 502000 | 515000 | 533000 | 498000 | 100586 | 51652074000 | 00 | 0.00 | N | 5 | -8000 | |
| 137 | 20240910 | 510000 | 511000 | 533000 | 508000 | 99900 | 51765411000 | 00 | 0.00 | N | 2 | 2000 | |
| 138 | 20240909 | 508000 | 461500 | 516000 | 455500 | 137250 | 68035369000 | 00 | 0.00 | N | 2 | 38000 | |
| 139 | 20240906 | 470000 | 481000 | 484000 | 458000 | 70010 | 32796304000 | 00 | 0.00 | N | 5 | -11000 | |
| 140 | 20240905 | 481000 | 490000 | 498500 | 477500 | 54361 | 26370144000 | 00 | 0.00 | N | 5 | -5000 | |
| 141 | 20240904 | 486000 | 488000 | 496500 | 480000 | 80220 | 39119528000 | 00 | 0.00 | N | 5 | -16000 | |
| 142 | 20240903 | 502000 | 489500 | 511000 | 480500 | 111920 | 55839201500 | 00 | 0.00 | N | 2 | 13000 | |
| 143 | 20240902 | 489000 | 507000 | 508000 | 488500 | 72470 | 35881107500 | 00 | 0.00 | N | 5 | -5500 | |
| 144 | 20240830 | 494500 | 476000 | 499000 | 473000 | 126530 | 61932743000 | 00 | 0.00 | N | 2 | 23000 | |
| 145 | 20240829 | 471500 | 486500 | 487000 | 469500 | 80822 | 38416867500 | 00 | 0.00 | N | 5 | -15000 | |
| 146 | 20240828 | 486500 | 491000 | 504000 | 484000 | 68714 | 33660701500 | 00 | 0.00 | N | 5 | -7500 | |
| 147 | 20240827 | 494000 | 495000 | 500000 | 490500 | 50676 | 25052719000 | 00 | 0.00 | N | 5 | -1000 | |
| 148 | 20240826 | 495000 | 501000 | 502000 | 471500 | 142282 | 68954862500 | 05 | 0.00 | N | 5 | -5000 | |
| 149 | 20240823 | 500000 | 502000 | 503000 | 492000 | 92429 | 45977071000 | 00 | 0.00 | N | 5 | -7000 | |
| 150 | 20240822 | 507000 | 517000 | 518000 | 499000 | 97998 | 49442505000 | 00 | 0.00 | N | 5 | -8000 | |
| 151 | 20240821 | 515000 | 520000 | 539000 | 511000 | 140255 | 72937235000 | 00 | 0.00 | N | 5 | -10000 | |
| 152 | 20240820 | 525000 | 526000 | 536000 | 514000 | 106527 | 56131909000 | 00 | 0.00 | N | 2 | 4000 | |
| 153 | 20240819 | 521000 | 551000 | 551000 | 519000 | 158899 | 83603345000 | 00 | 0.00 | N | 5 | -27000 | |
| 154 | 20240816 | 548000 | 557000 | 562000 | 545000 | 158927 | 87883347000 | 00 | 0.00 | N | 2 | 3000 | |
| 155 | 20240814 | 545000 | 581000 | 609000 | 523000 | 477464 | 269079529000 | 00 | 0.00 | N | 5 | -22000 | |
| 156 | 20240813 | 567000 | 585000 | 600000 | 562000 | 121047 | 69659980000 | 00 | 0.00 | N | 5 | -20000 | |
| 157 | 20240812 | 587000 | 601000 | 604000 | 568000 | 124211 | 72091617000 | 00 | 0.00 | N | 5 | -12000 | |
| 158 | 20240809 | 599000 | 591000 | 608000 | 583000 | 97843 | 58060014000 | 00 | 0.00 | N | 2 | 13000 | |
| 159 | 20240808 | 586000 | 601000 | 605000 | 573000 | 89232 | 52301568000 | 00 | 0.00 | N | 5 | -4000 | |
| 160 | 20240807 | 590000 | 568000 | 594000 | 561000 | 125722 | 73521785000 | 00 | 0.00 | N | 2 | 23000 | |
| 161 | 20240806 | 567000 | 550000 | 579000 | 545000 | 159402 | 89916879000 | 00 | 0.00 | N | 2 | 39000 | |
| 162 | 20240805 | 528000 | 545000 | 568000 | 486000 | 223061 | 119549856500 | 00 | 0.00 | N | 5 | -50000 | |
| 163 | 20240802 | 578000 | 606000 | 607000 | 573000 | 160595 | 94570122000 | 00 | 0.00 | N | 5 | -38000 | |
| 164 | 20240801 | 616000 | 618000 | 636000 | 607000 | 114998 | 71214853000 | 00 | 0.00 | N | 5 | -1000 | |
| 165 | 20240731 | 617000 | 619000 | 637000 | 606000 | 110568 | 68474864000 | 00 | 0.00 | N | 5 | -6000 | |
| 166 | 20240730 | 623000 | 637000 | 644000 | 621000 | 55940 | 35191410000 | 00 | 0.00 | N | 5 | -15000 | |
| 167 | 20240729 | 638000 | 623000 | 653000 | 619000 | 88097 | 56475535000 | 00 | 0.00 | N | 2 | 15000 | |
| 168 | 20240726 | 623000 | 619000 | 636000 | 611000 | 84619 | 52824456000 | 00 | 0.00 | N | 2 | 9000 | |
| 169 | 20240725 | 614000 | 667000 | 669000 | 612000 | 219871 | 138921289000 | 00 | 0.00 | N | 5 | -65000 | |
| 170 | 20240724 | 679000 | 668000 | 686000 | 652000 | 129830 | 86567524000 | 00 | 0.00 | N | 2 | 20000 | |
| 171 | 20240723 | 659000 | 636000 | 668000 | 629000 | 148448 | 96535114000 | 00 | 0.00 | N | 2 | 25000 | |
| 172 | 20240722 | 634000 | 644000 | 656000 | 617000 | 97899 | 61853874000 | 00 | 0.00 | N | 5 | -2000 | |
| 173 | 20240719 | 636000 | 624000 | 641000 | 617000 | 78443 | 49594340000 | 00 | 0.00 | N | 2 | 6000 | |
| 174 | 20240718 | 630000 | 606000 | 630000 | 596000 | 118939 | 73523510000 | 00 | 0.00 | N | 2 | 19000 | |
| 175 | 20240717 | 611000 | 638000 | 641000 | 605000 | 126579 | 77718261000 | 00 | 0.00 | N | 5 | -9000 | |
| 176 | 20240716 | 620000 | 636000 | 647000 | 617000 | 114053 | 71870149000 | 00 | 0.00 | N | 5 | -16000 | |
| 177 | 20240715 | 636000 | 597000 | 650000 | 594000 | 231011 | 145935896000 | 00 | 0.00 | N | 2 | 43000 | |
| 178 | 20240712 | 593000 | 620000 | 629000 | 591000 | 160264 | 96600460000 | 00 | 0.00 | N | 5 | -37000 | |
| 179 | 20240711 | 630000 | 623000 | 675000 | 607000 | 265442 | 171513452000 | 00 | 0.00 | N | 2 | 11000 | |
| 180 | 20240710 | 619000 | 617000 | 632000 | 610000 | 85568 | 52984364000 | 00 | 0.00 | N | 2 | 5000 | |
| 181 | 20240709 | 614000 | 609000 | 629000 | 603000 | 131998 | 81662388000 | 00 | 0.00 | N | 2 | 11000 | |
| 182 | 20240708 | 603000 | 598000 | 611000 | 586000 | 80921 | 48774783000 | 00 | 0.00 | N | 2 | 7000 | |
| 183 | 20240705 | 596000 | 589000 | 608000 | 589000 | 126064 | 75383684000 | 00 | 0.00 | N | 2 | 8000 | |
| 184 | 20240704 | 588000 | 616000 | 620000 | 581000 | 164589 | 97268670000 | 00 | 0.00 | N | 5 | -17000 | |
| 185 | 20240703 | 605000 | 614000 | 622000 | 590000 | 149903 | 89975631000 | 00 | 0.00 | N | 5 | -4000 | |
| 186 | 20240702 | 609000 | 606000 | 622000 | 593000 | 156936 | 94989322000 | 00 | 0.00 | N | 5 | -6000 | |
| 187 | 20240701 | 615000 | 668000 | 679000 | 614000 | 239222 | 151069269000 | 00 | 0.00 | N | 5 | -54000 | |
| 188 | 20240628 | 669000 | 664000 | 673000 | 649000 | 99543 | 65852991000 | 00 | 0.00 | N | 2 | 7000 | |
| 189 | 20240627 | 662000 | 651000 | 672000 | 645000 | 119198 | 78890572000 | 00 | 0.00 | N | 2 | 10000 | |
| 190 | 20240626 | 652000 | 653000 | 677000 | 636000 | 151394 | 98231029000 | 00 | 0.00 | N | 5 | -2000 | |
| 191 | 20240625 | 654000 | 670000 | 678000 | 648000 | 118599 | 78357228000 | 00 | 0.00 | N | 5 | -16000 | |
| 192 | 20240624 | 670000 | 710000 | 712000 | 662000 | 155706 | 106076042000 | 00 | 0.00 | N | 5 | -30000 | |
| 193 | 20240621 | 700000 | 634000 | 710000 | 625000 | 368809 | 250646043000 | 00 | 0.00 | N | 2 | 56000 | |
| 194 | 20240620 | 644000 | 678000 | 692000 | 635000 | 207818 | 136900241000 | 00 | 0.00 | N | 5 | -29000 | |
| 195 | 20240619 | 673000 | 695000 | 718000 | 651000 | 284517 | 194557756000 | 00 | 0.00 | N | 5 | -39000 | |
| 196 | 20240618 | 712000 | 700000 | 712000 | 671000 | 188158 | 130009090000 | 00 | 0.00 | N | 2 | 26000 | |
| 197 | 20240617 | 686000 | 655000 | 698000 | 648000 | 222956 | 151278258000 | 00 | 0.00 | N | 2 | 39000 | |
| 198 | 20240614 | 647000 | 630000 | 688000 | 628000 | 330275 | 217544866000 | 00 | 0.00 | N | 2 | 35000 | |
| 199 | 20240613 | 612000 | 594000 | 625000 | 589000 | 159914 | 97528863000 | 00 | 0.00 | N | 2 | 5000 | |
| 200 | 20240612 | 607000 | 600000 | 610000 | 585000 | 107489 | 64601850000 | 00 | 0.00 | N | 2 | 17000 | |
| 201 | 20240611 | 590000 | 621000 | 635000 | 582000 | 169084 | 102004582000 | 00 | 0.00 | N | 5 | -29000 | |
| 202 | 20240610 | 619000 | 611000 | 639000 | 599000 | 153346 | 95230641000 | 00 | 0.00 | N | 2 | 16000 | |
| 203 | 20240607 | 603000 | 610000 | 641000 | 594000 | 214014 | 131336669000 | 00 | 0.00 | N | 2 | 22000 | |
| 204 | 20240605 | 581000 | 550000 | 589000 | 546000 | 171046 | 97946886000 | 00 | 0.00 | N | 2 | 36000 | |
| 205 | 20240604 | 545000 | 579000 | 580000 | 526000 | 190939 | 105283464000 | 00 | 0.00 | N | 5 | -42000 | |
| 206 | 20240603 | 587000 | 553000 | 604000 | 547000 | 275536 | 158304432000 | 00 | 0.00 | N | 2 | 58000 | |
| 207 | 20240531 | 529000 | 524000 | 532000 | 512000 | 76712 | 40209924000 | 00 | 0.00 | N | 2 | 1000 | |
| 208 | 20240530 | 528000 | 537000 | 538000 | 515000 | 93900 | 49210810000 | 00 | 0.00 | N | 5 | -10000 | |
| 209 | 20240529 | 538000 | 535000 | 552000 | 528000 | 106987 | 57547960000 | 00 | 0.00 | N | 5 | -1000 | |
| 210 | 20240528 | 539000 | 525000 | 566000 | 519000 | 179025 | 96822094000 | 00 | 0.00 | N | 2 | 19000 | |
| 211 | 20240527 | 520000 | 505000 | 545000 | 492000 | 204200 | 107382980500 | 00 | 0.00 | N | 2 | 19000 | |
| 212 | 20240524 | 501000 | 486000 | 517000 | 478500 | 190653 | 95413248000 | 00 | 0.00 | N | 2 | 12500 | |
| 213 | 20240523 | 488500 | 491500 | 503000 | 481000 | 138604 | 68060407500 | 00 | 0.00 | N | 5 | -6500 | |
| 214 | 20240522 | 495000 | 493500 | 527000 | 492000 | 192817 | 97829299000 | 00 | 0.00 | N | 5 | -2500 | |
| 215 | 20240521 | 497500 | 507000 | 537000 | 487500 | 302892 | 155034756500 | 00 | 0.00 | N | 5 | -4500 | |
| 216 | 20240520 | 502000 | 487500 | 579000 | 487500 | 676388 | 354110158000 | 00 | 0.00 | N | 2 | 55500 | |
| 217 | 20240517 | 446500 | 446500 | 446500 | 446500 | 88024 | 39302716000 | 00 | 0.00 | N | 1 | 103000 | |
| 218 | 20240516 | 343500 | 340000 | 348500 | 337000 | 62744 | 21614042500 | 00 | 0.00 | N | 2 | 8000 | |
| 219 | 20240514 | 335500 | 334500 | 343500 | 322000 | 75011 | 25141659500 | 00 | 0.00 | N | 2 | 6500 | |
| 220 | 20240513 | 329000 | 331500 | 353000 | 324000 | 143339 | 48202687500 | 00 | 0.00 | N | 2 | 3500 | |
| 221 | 20240510 | 325500 | 310000 | 333000 | 310000 | 105083 | 34015081000 | 00 | 0.00 | N | 2 | 15500 | |
| 222 | 20240509 | 310000 | 300000 | 314000 | 298000 | 67142 | 20543799500 | 00 | 0.00 | N | 2 | 9000 | |
| 223 | 20240508 | 301000 | 312000 | 312000 | 295500 | 63509 | 19147405500 | 00 | 0.00 | N | 5 | -4500 | |
| 224 | 20240507 | 305500 | 304000 | 315500 | 299500 | 65343 | 20132630000 | 00 | 0.00 | N | 2 | 2500 | |
| 225 | 20240503 | 303000 | 302000 | 308500 | 298500 | 49300 | 15021098500 | 00 | 0.00 | N | 2 | 500 | |
| 226 | 20240502 | 302500 | 299500 | 310500 | 297500 | 71900 | 21819961500 | 00 | 0.00 | N | 2 | 7000 | |
| 227 | 20240430 | 295500 | 300000 | 303500 | 292500 | 71519 | 21287873500 | 00 | 0.00 | N | 5 | -5000 | |
| 228 | 20240429 | 300500 | 285000 | 300500 | 284500 | 83738 | 24525327500 | 00 | 0.00 | N | 2 | 13500 | |
| 229 | 20240426 | 287000 | 287500 | 288500 | 280000 | 59641 | 16916880500 | 00 | 0.00 | N | 3 | 0 | |
| 230 | 20240425 | 287000 | 289000 | 295500 | 280500 | 73547 | 21225230500 | 00 | 0.00 | N | 5 | -3000 | |
| 231 | 20240424 | 290000 | 282000 | 294000 | 276500 | 80257 | 23019663000 | 00 | 0.00 | N | 2 | 6500 | |
| 232 | 20240423 | 283500 | 294000 | 296500 | 271000 | 165295 | 46421833000 | 00 | 0.00 | N | 5 | -9500 | |
| 233 | 20240422 | 293000 | 274500 | 293000 | 272000 | 162023 | 46347593000 | 00 | 0.00 | N | 2 | 22000 | |
| 234 | 20240419 | 271000 | 269500 | 277000 | 265000 | 86459 | 23264784000 | 00 | 0.00 | N | 2 | 2500 | |
| 235 | 20240418 | 268500 | 267500 | 273000 | 258500 | 130174 | 34621471000 | 00 | 0.00 | N | 2 | 8000 | |
| 236 | 20240417 | 260500 | 253000 | 266000 | 251500 | 132348 | 34439738500 | 00 | 0.00 | N | 2 | 14500 | |
| 237 | 20240416 | 246000 | 242500 | 259000 | 240500 | 123649 | 30871721000 | 00 | 0.00 | N | 2 | 3500 | |
| 238 | 20240415 | 242500 | 238500 | 248000 | 231500 | 81581 | 19471173500 | 00 | 0.00 | N | 2 | 2500 | |
| 239 | 20240412 | 240000 | 233000 | 250500 | 232500 | 126160 | 30572797500 | 00 | 0.00 | N | 2 | 7000 | |
| 240 | 20240411 | 233000 | 220500 | 237000 | 213000 | 124874 | 28714218000 | 00 | 0.00 | N | 2 | 10500 | |
| 241 | 20240409 | 222500 | 218000 | 224000 | 215000 | 41051 | 9027772000 | 00 | 0.00 | N | 2 | 6000 | |
| 242 | 20240408 | 216500 | 217000 | 223500 | 215500 | 40095 | 8780107500 | 00 | 0.00 | N | 5 | -500 | |
| 243 | 20240405 | 217000 | 216000 | 221000 | 215000 | 24395 | 5308144000 | 00 | 0.00 | N | 5 | -2500 | |
| 244 | 20240404 | 219500 | 218000 | 225000 | 217000 | 64147 | 14159224500 | 00 | 0.00 | N | 2 | 1500 | |
| 245 | 20240403 | 218000 | 214500 | 219000 | 212000 | 53109 | 11481962500 | 00 | 0.00 | N | 2 | 2500 | |
| 246 | 20240402 | 215500 | 216500 | 221500 | 214000 | 52899 | 11495671500 | 00 | 0.00 | N | 5 | -2500 | |
| 247 | 20240401 | 218000 | 212000 | 222000 | 210000 | 83788 | 18239164000 | 00 | 0.00 | N | 2 | 7500 | |
| 248 | 20240329 | 210500 | 213000 | 215500 | 207500 | 49874 | 10525244500 | 00 | 0.00 | N | 5 | -1500 | |
| 249 | 20240328 | 212000 | 205000 | 215000 | 202500 | 105375 | 22215185000 | 00 | 0.00 | N | 2 | 9000 | |
| 250 | 20240327 | 203000 | 204000 | 206500 | 201000 | 48375 | 9810960500 | 00 | 0.00 | N | 5 | -3000 | |
| 251 | 20240326 | 206000 | 206500 | 212500 | 202500 | 53124 | 11009842000 | 00 | 0.00 | N | 5 | -500 | |
| 252 | 20240325 | 206500 | 193500 | 212500 | 192300 | 133456 | 27225211300 | 00 | 0.00 | N | 2 | 13500 | |
| 253 | 20240322 | 193000 | 189000 | 196800 | 189000 | 66562 | 12880240100 | 00 | 0.00 | N | 2 | 4200 | |
| 254 | 20240321 | 188800 | 191000 | 192500 | 186400 | 70154 | 13191369200 | 00 | 0.00 | N | 5 | -1400 | |
| 255 | 20240320 | 190200 | 192800 | 192800 | 188400 | 37451 | 7111089400 | 00 | 0.00 | N | 5 | -1000 | |
| 256 | 20240319 | 191200 | 196700 | 198100 | 190900 | 39716 | 7662509800 | 00 | 0.00 | N | 5 | -6100 | |
| 257 | 20240318 | 197300 | 195300 | 199800 | 192200 | 46179 | 9056565700 | 00 | 0.00 | N | 2 | 2000 | |
| 258 | 20240315 | 195300 | 186000 | 196300 | 185200 | 72640 | 14006142200 | 00 | 0.00 | N | 2 | 10400 | |
| 259 | 20240314 | 184900 | 185900 | 188400 | 184700 | 43313 | 8065405300 | 00 | 0.00 | N | 5 | -1900 | |
| 260 | 20240313 | 186800 | 192000 | 193300 | 186000 | 50921 | 9590801400 | 00 | 0.00 | N | 5 | -3700 | |
| 261 | 20240312 | 190500 | 192000 | 192400 | 188600 | 30962 | 5900332100 | 00 | 0.00 | N | 5 | -1200 | |
| 262 | 20240311 | 191700 | 201000 | 201000 | 191600 | 46312 | 9005679200 | 00 | 0.00 | N | 5 | -8300 | |
| 263 | 20240308 | 200000 | 197500 | 203000 | 193900 | 60457 | 12004394600 | 00 | 0.00 | N | 2 | 5000 | |
| 264 | 20240307 | 195000 | 193100 | 197900 | 193100 | 76571 | 15003865200 | 00 | 0.00 | N | 2 | 4100 | |
| 265 | 20240306 | 190900 | 190900 | 196400 | 189800 | 60481 | 11723228300 | 00 | 0.00 | N | 2 | 700 | |
| 266 | 20240305 | 190200 | 189400 | 192900 | 185500 | 56312 | 10674332400 | 00 | 0.00 | N | 5 | -800 | |
| 267 | 20240304 | 191000 | 177000 | 194300 | 177000 | 194547 | 36702086400 | 00 | 0.00 | N | 2 | 20100 | |
| 268 | 20240229 | 170900 | 175000 | 177200 | 169600 | 72333 | 12475831900 | 00 | 0.00 | N | 5 | -4600 | |
| 269 | 20240228 | 175500 | 178700 | 179000 | 175100 | 38696 | 6816542600 | 00 | 0.00 | N | 5 | -3000 | |
| 270 | 20240227 | 178500 | 183000 | 184000 | 178400 | 39633 | 7152290200 | 00 | 0.00 | N | 5 | -4500 | |
| 271 | 20240226 | 183000 | 187900 | 187900 | 181400 | 36828 | 6772483200 | 00 | 0.00 | N | 5 | -3000 | |
| 272 | 20240223 | 186000 | 186000 | 187500 | 182000 | 40516 | 7509058900 | 00 | 0.00 | N | 2 | 300 | |
| 273 | 20240222 | 185700 | 186700 | 188900 | 183200 | 70491 | 13115341100 | 00 | 0.00 | N | 5 | -1000 | |
| 274 | 20240221 | 186700 | 181800 | 188000 | 177200 | 74083 | 13708544800 | 00 | 0.00 | N | 2 | 6500 | |
| 275 | 20240220 | 180200 | 184100 | 187400 | 180200 | 43375 | 7948696000 | 00 | 0.00 | N | 5 | -3200 | |
| 276 | 20240219 | 183400 | 183800 | 190400 | 183200 | 47403 | 8802328800 | 00 | 0.00 | N | 5 | -400 | |
| 277 | 20240216 | 183800 | 178200 | 185500 | 175400 | 111266 | 20300456800 | 00 | 0.00 | N | 2 | 6400 | |
| 278 | 20240215 | 177400 | 173700 | 179000 | 172400 | 69569 | 12239223100 | 00 | 0.00 | N | 2 | 5400 | |
| 279 | 20240214 | 172000 | 174900 | 174900 | 171600 | 46129 | 7954011000 | 00 | 0.00 | N | 5 | -4400 | |
| 280 | 20240213 | 176400 | 178200 | 178500 | 174400 | 43681 | 7686458700 | 00 | 0.00 | N | 5 | -1300 | |
| 281 | 20240208 | 177700 | 177000 | 178100 | 170600 | 39544 | 7005452200 | 00 | 0.00 | N | 2 | 700 | |
| 282 | 20240207 | 177000 | 178800 | 179000 | 176000 | 42106 | 7468567700 | 00 | 0.00 | N | 5 | -500 | |
| 283 | 20240206 | 177500 | 179100 | 179800 | 176100 | 37594 | 6685990600 | 00 | 0.00 | N | 5 | -2000 | |
| 284 | 20240205 | 179500 | 182200 | 182500 | 178800 | 61326 | 11054117400 | 00 | 0.00 | N | 5 | -1400 | |
| 285 | 20240202 | 180900 | 174300 | 183000 | 174200 | 109250 | 19686083000 | 00 | 0.00 | N | 2 | 7500 | |
| 286 | 20240201 | 173400 | 184000 | 184000 | 169400 | 236240 | 41020406100 | 00 | 0.00 | N | 5 | -10500 | |
| 287 | 20240131 | 183900 | 182100 | 185700 | 180500 | 60236 | 11054708100 | 00 | 0.00 | N | 2 | 900 | |
| 288 | 20240130 | 183000 | 187200 | 188700 | 182300 | 69984 | 12897972300 | 00 | 0.00 | N | 5 | -4100 | |
| 289 | 20240129 | 187100 | 192000 | 193300 | 185300 | 72260 | 13522172000 | 00 | 0.00 | N | 5 | -4900 | |
| 290 | 20240126 | 192000 | 192700 | 194500 | 191200 | 27245 | 5262497300 | 00 | 0.00 | N | 5 | -1000 | |
| 291 | 20240125 | 193000 | 194900 | 194900 | 192000 | 31556 | 6101071200 | 00 | 0.00 | N | 5 | -1000 | |
| 292 | 20240124 | 194000 | 194000 | 194900 | 192200 | 28142 | 5447477200 | 00 | 0.00 | N | 3 | 0 | |
| 293 | 20240123 | 194000 | 198000 | 199500 | 193000 | 41457 | 8131613600 | 00 | 0.00 | N | 5 | -3900 | |
| 294 | 20240122 | 197900 | 193800 | 199200 | 190300 | 71673 | 14039755500 | 00 | 0.00 | N | 2 | 4100 | |
| 295 | 20240119 | 193800 | 196100 | 199200 | 192600 | 53712 | 10486573600 | 00 | 0.00 | N | 5 | -2000 | |
| 296 | 20240118 | 195800 | 197000 | 199500 | 193700 | 90344 | 17671602800 | 00 | 0.00 | N | 5 | -3900 | |
| 297 | 20240117 | 199700 | 203000 | 204500 | 196500 | 55644 | 11077804800 | 00 | 0.00 | N | 5 | -3300 | |
| 298 | 20240116 | 203000 | 204500 | 208000 | 202000 | 36721 | 7512643500 | 00 | 0.00 | N | 5 | -2000 | |
| 299 | 20240115 | 205000 | 208500 | 211000 | 205000 | 45261 | 9372985000 | 00 | 0.00 | N | 5 | -4500 | |
| 300 | 20240112 | 209500 | 212500 | 212500 | 207500 | 34035 | 7131861500 | 00 | 0.00 | N | 5 | -1500 | |
| 301 | 20240111 | 211000 | 214500 | 215000 | 208500 | 62178 | 13106840500 | 00 | 0.00 | N | 5 | -4000 | |
| 302 | 20240110 | 215000 | 215000 | 220000 | 212500 | 53653 | 11595648500 | 00 | 0.00 | N | 3 | 0 | |
| 303 | 20240109 | 215000 | 214000 | 217500 | 208000 | 86674 | 18400949500 | 00 | 0.00 | N | 2 | 1500 | |
| 304 | 20240108 | 213500 | 212000 | 219000 | 211000 | 79303 | 17020948000 | 00 | 0.00 | N | 2 | 3000 | |
| 305 | 20240105 | 210500 | 218500 | 220000 | 209500 | 122857 | 26094659500 | 00 | 0.00 | N | 5 | -9500 | |
| 306 | 20240104 | 220000 | 217000 | 222500 | 215500 | 72555 | 15897387000 | 00 | 0.00 | N | 2 | 2500 | |
| 307 | 20240103 | 217500 | 233000 | 233000 | 213500 | 157348 | 34671363500 | 00 | 0.00 | N | 5 | -17000 | |
| 308 | 20240102 | 234500 | 221000 | 239500 | 220500 | 236800 | 54758197000 | 00 | 0.00 | N | 2 | 18500 | |
| 309 | 20231228 | 216000 | 220000 | 220000 | 216000 | 32301 | 7005933000 | 00 | 0.00 | N | 5 | -2000 | |
| 310 | 20231227 | 218000 | 220000 | 222500 | 216500 | 29762 | 6522261000 | 02 | 0.00 | N | 5 | -1500 | |
| 311 | 20231226 | 219500 | 220500 | 221000 | 215500 | 35878 | 7833962000 | 00 | 0.00 | N | 2 | 500 | |
| 312 | 20231222 | 219000 | 223500 | 223500 | 216000 | 48848 | 10661147000 | 00 | 0.00 | N | 5 | -4500 | |
| 313 | 20231221 | 223500 | 225000 | 225000 | 218500 | 49948 | 11046261500 | 00 | 0.00 | N | 5 | -1000 | |
| 314 | 20231220 | 224500 | 225500 | 227000 | 221000 | 33433 | 7482488500 | 00 | 0.00 | N | 5 | -2000 | |
| 315 | 20231219 | 226500 | 220000 | 233500 | 219500 | 78286 | 17716855000 | 00 | 0.00 | N | 2 | 7500 | |
| 316 | 20231218 | 219000 | 213500 | 221000 | 211000 | 57114 | 12415487000 | 00 | 0.00 | N | 2 | 8000 | |
| 317 | 20231215 | 211000 | 216000 | 217500 | 211000 | 58816 | 12504525500 | 00 | 0.00 | N | 5 | -5500 | |
| 318 | 20231214 | 216500 | 219000 | 219000 | 210000 | 63782 | 13687453500 | 00 | 0.00 | N | 2 | 1000 | |
| 319 | 20231213 | 215500 | 215000 | 219500 | 210000 | 52256 | 11299335500 | 00 | 0.00 | N | 2 | 4000 | |
| 320 | 20231212 | 211500 | 212000 | 220000 | 208000 | 64202 | 13712851500 | 00 | 0.00 | N | 2 | 1000 | |
| 321 | 20231211 | 210500 | 205000 | 213500 | 203000 | 58280 | 12169623000 | 00 | 0.00 | N | 2 | 7000 | |
| 322 | 20231208 | 203500 | 210000 | 210000 | 201000 | 55315 | 11270632000 | 00 | 0.00 | N | 5 | -4500 | |
| 323 | 20231207 | 208000 | 214500 | 214500 | 204500 | 49766 | 10341211000 | 00 | 0.00 | N | 5 | -6000 | |
| 324 | 20231206 | 214000 | 211000 | 216000 | 208500 | 40896 | 8691641000 | 00 | 0.00 | N | 2 | 5000 | |
| 325 | 20231205 | 209000 | 211500 | 215000 | 208500 | 34418 | 7278780000 | 00 | 0.00 | N | 5 | -2500 | |
| 326 | 20231204 | 211500 | 215000 | 215500 | 208000 | 45142 | 9526640000 | 00 | 0.00 | N | 5 | -4000 | |
| 327 | 20231201 | 215500 | 212000 | 222000 | 208500 | 58554 | 12645125500 | 00 | 0.00 | N | 2 | 4000 | |
| 328 | 20231130 | 211500 | 216000 | 218000 | 210500 | 48358 | 10274111000 | 00 | 0.00 | N | 5 | -5000 | |
| 329 | 20231129 | 216500 | 217500 | 218500 | 212000 | 45094 | 9717061000 | 00 | 0.00 | N | 5 | -2000 | |
| 330 | 20231128 | 218500 | 219500 | 227500 | 217000 | 65324 | 14503188000 | 00 | 0.00 | N | 2 | 1000 | |
| 331 | 20231127 | 217500 | 216500 | 222500 | 211000 | 46621 | 10099246000 | 00 | 0.00 | N | 2 | 1000 | |
| 332 | 20231124 | 216500 | 216500 | 221000 | 210500 | 57816 | 12441065000 | 00 | 0.00 | N | 2 | 1500 | |
| 333 | 20231123 | 215000 | 202500 | 216000 | 199700 | 106017 | 22245741800 | 00 | 0.00 | N | 2 | 13500 | |
| 334 | 20231122 | 201500 | 195300 | 204000 | 194700 | 76241 | 15277862300 | 00 | 0.00 | N | 2 | 6600 | |
| 335 | 20231121 | 194900 | 196900 | 197400 | 194200 | 32813 | 6417024200 | 00 | 0.00 | N | 5 | -100 | |
| 336 | 20231120 | 195000 | 193200 | 196500 | 189400 | 40922 | 7925607100 | 00 | 0.00 | N | 2 | 1800 | |
| 337 | 20231117 | 193200 | 198200 | 199900 | 192900 | 59735 | 11701054800 | 00 | 0.00 | N | 5 | -4400 | |
| 338 | 20231116 | 197600 | 200500 | 204000 | 196600 | 71120 | 14243376400 | 00 | 0.00 | N | 5 | -2000 | |
| 339 | 20231115 | 199600 | 210000 | 211500 | 194000 | 215349 | 42650930000 | 00 | 0.00 | N | 5 | -10400 | |
| 340 | 20231114 | 210000 | 207500 | 220000 | 205500 | 118546 | 24986705000 | 00 | 0.00 | N | 3 | 0 | |
| 341 | 20231113 | 210000 | 215000 | 218000 | 205500 | 63186 | 13320170500 | 00 | 0.00 | N | 5 | -1000 | |
| 342 | 20231110 | 211000 | 215500 | 216000 | 205500 | 44644 | 9401354000 | 00 | 0.00 | N | 5 | -1500 | |
| 343 | 20231109 | 212500 | 205000 | 217000 | 204500 | 100699 | 21348964000 | 00 | 0.00 | N | 2 | 8000 | |
| 344 | 20231108 | 204500 | 204000 | 208000 | 201000 | 49087 | 10009955500 | 00 | 0.00 | N | 2 | 2500 | |
| 345 | 20231107 | 202000 | 195500 | 205500 | 195500 | 53189 | 10719899600 | 00 | 0.00 | N | 2 | 3200 | |
| 346 | 20231106 | 198800 | 194200 | 200000 | 190000 | 59328 | 11585546400 | 00 | 0.00 | N | 2 | 4600 | |
| 347 | 20231103 | 194200 | 195000 | 196000 | 191100 | 38201 | 7398843300 | 00 | 0.00 | N | 5 | -300 | |
| 348 | 20231102 | 194500 | 190100 | 195700 | 189000 | 57070 | 11049453800 | 00 | 0.00 | N | 2 | 4700 | |
| 349 | 20231101 | 189800 | 183500 | 191600 | 182600 | 75431 | 14192995300 | 00 | 0.00 | N | 2 | 6400 | |
| 350 | 20231031 | 183400 | 186000 | 189200 | 182900 | 45102 | 8346159600 | 00 | 0.00 | N | 5 | -1200 | |
| 351 | 20231030 | 184600 | 183800 | 185800 | 182000 | 40796 | 7521873700 | 00 | 0.00 | N | 2 | 2100 | |
| 352 | 20231027 | 182500 | 188000 | 189600 | 182000 | 54982 | 10131824100 | 00 | 0.00 | N | 5 | -5000 | |
| 353 | 20231026 | 187500 | 189800 | 192300 | 184200 | 63149 | 11817679300 | 00 | 0.00 | N | 5 | -3400 | |
| 354 | 20231025 | 190900 | 187400 | 194900 | 186500 | 59904 | 11497786100 | 00 | 0.00 | N | 2 | 4700 | |
| 355 | 20231024 | 186200 | 190700 | 191400 | 183200 | 45076 | 8382552600 | 00 | 0.00 | N | 5 | -1700 | |
| 356 | 20231023 | 187900 | 187400 | 192100 | 186000 | 28440 | 5375912100 | 00 | 0.00 | N | 2 | 1900 | |
| 357 | 20231020 | 186000 | 191600 | 192000 | 183900 | 50615 | 9443317100 | 00 | 0.00 | N | 5 | -5700 | |
| 358 | 20231019 | 191700 | 190000 | 198100 | 188000 | 67866 | 13160868900 | 00 | 0.00 | N | 2 | 800 | |
| 359 | 20231018 | 190900 | 192300 | 195200 | 189000 | 52414 | 10042672400 | 00 | 0.00 | N | 5 | -2500 | |
| 360 | 20231017 | 193400 | 196500 | 196500 | 192300 | 32496 | 6305859000 | 00 | 0.00 | N | 5 | -800 | |
| 361 | 20231016 | 194200 | 195000 | 197000 | 191800 | 38546 | 7503169300 | 00 | 0.00 | N | 2 | 300 | |
| 362 | 20231013 | 193900 | 190300 | 195600 | 190300 | 40231 | 7781975800 | 00 | 0.00 | N | 2 | 1800 | |
| 363 | 20231012 | 192100 | 194000 | 194200 | 187400 | 77275 | 14698289600 | 00 | 0.00 | N | 5 | -1300 | |
| 364 | 20231011 | 193400 | 195000 | 198000 | 190600 | 54660 | 10569176900 | 00 | 0.00 | N | 5 | -1000 | |
| 365 | 20231010 | 194400 | 203500 | 214000 | 192600 | 104459 | 20890117600 | 00 | 0.00 | N | 5 | -9100 | |
| 366 | 20231006 | 203500 | 197000 | 210000 | 196400 | 79898 | 16185926900 | 00 | 0.00 | N | 2 | 7100 | |
| 367 | 20231005 | 196400 | 199400 | 200500 | 193700 | 52067 | 10256266700 | 00 | 0.00 | N | 5 | -3600 | |
| 368 | 20231004 | 200000 | 199800 | 205000 | 195700 | 94230 | 18958249600 | 00 | 0.00 | N | 5 | -2000 | |
| 369 | 20230927 | 202000 | 193200 | 207500 | 190700 | 89218 | 18044097000 | 00 | 0.00 | N | 2 | 6800 | |
| 370 | 20230926 | 195200 | 190900 | 204000 | 190500 | 116107 | 22880474100 | 00 | 0.00 | N | 2 | 4200 | |
| 371 | 20230925 | 191000 | 188800 | 192900 | 184600 | 48649 | 9236616000 | 00 | 0.00 | N | 2 | 1200 | |
| 372 | 20230922 | 189800 | 184600 | 190200 | 184000 | 27454 | 5167457000 | 00 | 0.00 | N | 2 | 2100 | |
| 373 | 20230921 | 187700 | 187500 | 190300 | 185800 | 42583 | 7984831600 | 00 | 0.00 | N | 5 | -1200 | |
| 374 | 20230920 | 188900 | 190900 | 191300 | 186200 | 30366 | 5718945000 | 00 | 0.00 | N | 5 | -1900 | |
| 375 | 20230919 | 190800 | 189800 | 196600 | 188600 | 60224 | 11557653300 | 00 | 0.00 | N | 2 | 2300 | |
| 376 | 20230918 | 188500 | 189600 | 191200 | 187300 | 42278 | 7987449900 | 00 | 0.00 | N | 5 | -2200 | |
| 377 | 20230915 | 190700 | 192400 | 192800 | 187100 | 58406 | 11122458400 | 00 | 0.00 | N | 2 | 200 | |
| 378 | 20230914 | 190500 | 186000 | 192400 | 185400 | 64900 | 12364091900 | 00 | 0.00 | N | 2 | 5700 | |
| 379 | 20230913 | 184800 | 190000 | 190600 | 183700 | 90101 | 16755447400 | 00 | 0.00 | N | 5 | -5200 | |
| 380 | 20230912 | 190000 | 190000 | 199700 | 188800 | 112003 | 21626161800 | 00 | 0.00 | N | 2 | 1200 | |
| 381 | 20230911 | 188800 | 187800 | 193000 | 185900 | 116795 | 22079865400 | 00 | 0.00 | N | 2 | 1600 | |
| 382 | 20230908 | 187200 | 195000 | 195000 | 185100 | 87853 | 16512279700 | 00 | 0.00 | N | 5 | -5000 | |
| 383 | 20230907 | 192200 | 191500 | 196700 | 187500 | 105811 | 20255178300 | 00 | 0.00 | N | 2 | 700 | |
| 384 | 20230906 | 191500 | 205000 | 205000 | 188400 | 148497 | 28579883800 | 00 | 0.00 | N | 5 | -9500 | |
| 385 | 20230905 | 201000 | 194100 | 203500 | 193500 | 109073 | 21685313500 | 00 | 0.00 | N | 2 | 8400 | |
| 386 | 20230904 | 192600 | 191300 | 197400 | 190000 | 88425 | 17144899200 | 00 | 0.00 | N | 2 | 1300 | |
| 387 | 20230901 | 191300 | 194200 | 207000 | 188900 | 147587 | 28798461300 | 00 | 0.00 | N | 5 | -3100 | |
| 388 | 20230831 | 194400 | 188600 | 195500 | 188300 | 72609 | 14038559800 | 00 | 0.00 | N | 2 | 4500 | |
| 389 | 20230830 | 189900 | 189000 | 191700 | 184100 | 72085 | 13545333700 | 00 | 0.00 | N | 2 | 1400 | |
| 390 | 20230829 | 188500 | 187900 | 194400 | 185500 | 102112 | 19395609000 | 00 | 0.00 | N | 2 | 700 | |
| 391 | 20230828 | 187800 | 191000 | 195000 | 183900 | 75734 | 14174380700 | 00 | 0.00 | N | 5 | -1200 | |
| 392 | 20230825 | 189000 | 182500 | 193000 | 181000 | 128520 | 24253710100 | 00 | 0.00 | N | 2 | 6500 | |
| 393 | 20230824 | 182500 | 183900 | 188000 | 178800 | 90659 | 16638241600 | 00 | 0.00 | N | 5 | -3900 | |
| 394 | 20230823 | 186400 | 182000 | 190600 | 181100 | 166640 | 31122278100 | 00 | 0.00 | N | 2 | 5400 | |
| 395 | 20230822 | 181000 | 178300 | 186300 | 176800 | 100996 | 18391168200 | 00 | 0.00 | N | 2 | 2700 | |
| 396 | 20230821 | 178300 | 180000 | 180000 | 171500 | 137522 | 24111997000 | 00 | 0.00 | N | 5 | -3100 | |
| 397 | 20230818 | 181400 | 170400 | 185500 | 169000 | 247388 | 44358009700 | 00 | 0.00 | N | 2 | 7900 | |
| 398 | 20230817 | 173500 | 174500 | 178600 | 168000 | 170288 | 29260959100 | 00 | 0.00 | N | 5 | -2500 | |
| 399 | 20230816 | 176000 | 179200 | 184000 | 167800 | 534626 | 94167382600 | 00 | 0.00 | N | 5 | -900 | |
| 400 | 20230814 | 176900 | 161400 | 176900 | 159100 | 856206 | 145867592100 | 00 | 0.00 | N | 1 | 40800 | |
| 401 | 20230811 | 136100 | 124300 | 136100 | 124300 | 226174 | 30494667400 | 00 | 0.00 | N | 2 | 10600 | |
| 402 | 20230810 | 125500 | 124300 | 129000 | 123100 | 100079 | 12546399800 | 00 | 0.00 | N | 3 | 0 | |
| 403 | 20230809 | 125500 | 124200 | 127700 | 121100 | 75269 | 9471247300 | 00 | 0.00 | N | 2 | 2900 | |
| 404 | 20230808 | 122600 | 124100 | 125400 | 121500 | 39347 | 4838385600 | 00 | 0.00 | N | 5 | -1000 | |
| 405 | 20230807 | 123600 | 116600 | 124500 | 116100 | 90245 | 11010861700 | 00 | 0.00 | N | 2 | 5300 | |
| 406 | 20230804 | 118300 | 115100 | 120400 | 114800 | 61807 | 7325167000 | 00 | 0.00 | N | 2 | 2500 | |
| 407 | 20230803 | 115800 | 115200 | 115800 | 112200 | 44036 | 5002244400 | 00 | 0.00 | N | 2 | 600 | |
| 408 | 20230802 | 115200 | 116900 | 120200 | 114300 | 41764 | 4869537000 | 00 | 0.00 | N | 5 | -2200 | |
| 409 | 20230801 | 117400 | 121000 | 121000 | 116500 | 52493 | 6187401800 | 00 | 0.00 | N | 5 | -3600 | |
| 410 | 20230731 | 121000 | 117200 | 121000 | 116500 | 43772 | 5239354700 | 00 | 0.00 | N | 2 | 3800 | |
| 411 | 20230728 | 117200 | 115200 | 117400 | 114900 | 32354 | 3768070200 | 00 | 0.00 | N | 2 | 1200 | |
| 412 | 20230727 | 116000 | 116200 | 117600 | 114700 | 63930 | 7438667400 | 00 | 0.00 | N | 2 | 1300 | |
| 413 | 20230726 | 114700 | 118000 | 118000 | 113400 | 85296 | 9805186000 | 00 | 0.00 | N | 5 | -3300 | |
| 414 | 20230725 | 118000 | 117000 | 119400 | 114100 | 72304 | 8479479200 | 00 | 0.00 | N | 2 | 1400 | |
| 415 | 20230724 | 116600 | 118700 | 118700 | 116300 | 26038 | 3048674400 | 00 | 0.00 | N | 5 | -2100 | |
| 416 | 20230721 | 118700 | 116300 | 120600 | 115600 | 55642 | 6595542900 | 00 | 0.00 | N | 2 | 2400 | |
| 417 | 20230720 | 116300 | 118000 | 118800 | 114700 | 71222 | 8282200300 | 00 | 0.00 | N | 5 | -2200 | |
| 418 | 20230719 | 118500 | 116800 | 119100 | 114800 | 38401 | 4501218900 | 00 | 0.00 | N | 2 | 1700 | |
| 419 | 20230718 | 116800 | 116800 | 119000 | 116000 | 33816 | 3956160000 | 00 | 0.00 | N | 5 | -1200 | |
| 420 | 20230717 | 118000 | 120100 | 121600 | 117500 | 47933 | 5705312900 | 00 | 0.00 | N | 5 | -1400 | |
| 421 | 20230714 | 119400 | 119300 | 120800 | 118500 | 51834 | 6203377100 | 00 | 0.00 | N | 2 | 200 | |
| 422 | 20230713 | 119200 | 121000 | 122300 | 118000 | 69423 | 8276212300 | 00 | 0.00 | N | 5 | -2600 | |
| 423 | 20230712 | 121800 | 122500 | 122800 | 120700 | 31469 | 3833028300 | 00 | 0.00 | N | 5 | -100 | |
| 424 | 20230711 | 121900 | 121000 | 123400 | 120700 | 67437 | 8208879100 | 00 | 0.00 | N | 2 | 1500 | |
| 425 | 20230710 | 120400 | 122600 | 123400 | 120000 | 57348 | 6978722200 | 00 | 0.00 | N | 5 | -1300 | |
| 426 | 20230707 | 121700 | 120000 | 123700 | 119700 | 59907 | 7309635400 | 00 | 0.00 | N | 2 | 500 | |
| 427 | 20230706 | 121200 | 123500 | 125100 | 120400 | 86136 | 10542947600 | 00 | 0.00 | N | 5 | -2300 | |
| 428 | 20230705 | 123500 | 114300 | 126400 | 114200 | 232760 | 28254020500 | 00 | 0.00 | N | 2 | 9000 | |
| 429 | 20230704 | 114500 | 115400 | 115700 | 112700 | 77161 | 8836552100 | 00 | 0.00 | N | 5 | -1500 | |
| 430 | 20230703 | 116000 | 118200 | 120700 | 115500 | 309859 | 36543833500 | 00 | 0.00 | N | 2 | 9000 | |
| 431 | 20230630 | 107000 | 104700 | 108000 | 103400 | 64707 | 6882588400 | 00 | 0.00 | N | 2 | 3200 | |
| 432 | 20230629 | 103800 | 105600 | 106900 | 103800 | 72432 | 7581073400 | 00 | 0.00 | N | 5 | -3100 | |
| 433 | 20230628 | 106900 | 110000 | 110000 | 106500 | 69834 | 7482418000 | 00 | 0.00 | N | 5 | -3100 | |
| 434 | 20230627 | 110000 | 105100 | 112000 | 103100 | 134484 | 14422064500 | 00 | 0.00 | N | 2 | 5100 | |
| 435 | 20230626 | 104900 | 106500 | 106800 | 104200 | 56073 | 5888902600 | 00 | 0.00 | N | 5 | -1600 | |
| 436 | 20230623 | 106500 | 108300 | 108300 | 105800 | 46794 | 4984227700 | 00 | 0.00 | N | 5 | -900 | |
| 437 | 20230622 | 107400 | 107200 | 107800 | 105500 | 41909 | 4476747300 | 00 | 0.00 | N | 2 | 200 | |
| 438 | 20230621 | 107200 | 108700 | 109500 | 106800 | 62329 | 6756117700 | 00 | 0.00 | N | 5 | -400 | |
| 439 | 20230620 | 107600 | 107000 | 109300 | 106200 | 126151 | 13587461400 | 00 | 0.00 | N | 2 | 2200 | |
| 440 | 20230619 | 105400 | 106900 | 111000 | 103400 | 346955 | 36688771200 | 00 | 0.00 | N | 5 | -8900 | |
| 441 | 20230616 | 114300 | 115500 | 116100 | 113600 | 40954 | 4681691400 | 00 | 0.00 | N | 5 | -1200 | |
| 442 | 20230615 | 115500 | 117300 | 117300 | 114100 | 56964 | 6548550600 | 00 | 0.00 | N | 5 | -1800 | |
| 443 | 20230614 | 117300 | 118000 | 118500 | 115600 | 57108 | 6653197100 | 00 | 0.00 | N | 5 | -1400 | |
| 444 | 20230613 | 118700 | 119300 | 120700 | 117700 | 51331 | 6095313900 | 00 | 0.00 | N | 5 | -1500 | |
| 445 | 20230612 | 120200 | 120100 | 120900 | 118700 | 36837 | 4416144300 | 00 | 0.00 | N | 2 | 100 | |
| 446 | 20230609 | 120100 | 122200 | 122300 | 119200 | 41367 | 4976435100 | 00 | 0.00 | N | 5 | -900 | |
| 447 | 20230608 | 121000 | 118300 | 123200 | 118300 | 116614 | 14226575200 | 00 | 0.00 | N | 2 | 2000 | |
| 448 | 20230607 | 119000 | 119200 | 121400 | 118400 | 73170 | 8771274600 | 00 | 0.00 | N | 2 | 200 | |
| 449 | 20230605 | 118800 | 115800 | 119500 | 115000 | 68723 | 8088526700 | 00 | 0.00 | N | 2 | 2800 | |
| 450 | 20230602 | 116000 | 115800 | 118000 | 114000 | 90469 | 10543059200 | 00 | 0.00 | N | 2 | 300 | |
| 451 | 20230601 | 115700 | 108600 | 117300 | 107400 | 192457 | 21890892100 | 00 | 0.00 | N | 2 | 7600 | |
| 452 | 20230531 | 108100 | 106000 | 108800 | 105800 | 75293 | 8120471400 | 00 | 0.00 | N | 2 | 2900 | |
| 453 | 20230530 | 105200 | 106800 | 107500 | 104900 | 51433 | 5423818600 | 00 | 0.00 | N | 5 | -1600 | |
| 454 | 20230526 | 106800 | 106600 | 107300 | 105500 | 39066 | 4168260700 | 00 | 0.00 | N | 2 | 200 | |
| 455 | 20230525 | 106600 | 108800 | 108800 | 105700 | 86290 | 9202350600 | 00 | 0.00 | N | 5 | -2200 | |
| 456 | 20230524 | 108800 | 108700 | 112200 | 107900 | 97039 | 10650103700 | 00 | 0.00 | N | 2 | 600 | |
| 457 | 20230523 | 108200 | 108700 | 108700 | 106500 | 70190 | 7525667600 | 00 | 0.00 | N | 2 | 200 | |
| 458 | 20230522 | 108000 | 108900 | 109200 | 107600 | 43395 | 4700750900 | 00 | 0.00 | N | 3 | 0 | |
| 459 | 20230519 | 108000 | 108700 | 109400 | 107600 | 52311 | 5665660000 | 00 | 0.00 | N | 5 | -700 | |
| 460 | 20230518 | 108700 | 111600 | 112300 | 108300 | 87665 | 9598355800 | 00 | 0.00 | N | 5 | -2900 | |
| 461 | 20230517 | 111600 | 112500 | 112600 | 109600 | 76256 | 8483767800 | 00 | 0.00 | N | 5 | -900 | |
| 462 | 20230516 | 112500 | 113100 | 115200 | 110100 | 124623 | 14051165200 | 00 | 0.00 | N | 5 | -2000 | |
| 463 | 20230515 | 114500 | 113600 | 114700 | 111900 | 38431 | 4346911700 | 00 | 0.00 | N | 2 | 800 | |
| 464 | 20230512 | 113700 | 115000 | 115000 | 112700 | 40320 | 4577340500 | 00 | 0.00 | N | 5 | -900 | |
| 465 | 20230511 | 114600 | 116700 | 117200 | 114600 | 59159 | 6841431800 | 00 | 0.00 | N | 5 | -2000 | |
| 466 | 20230510 | 116600 | 118000 | 118500 | 116100 | 41344 | 4840315600 | 00 | 0.00 | N | 5 | -800 | |
| 467 | 20230509 | 117400 | 118500 | 119900 | 116800 | 41001 | 4838729500 | 00 | 0.00 | N | 5 | -1100 | |
| 468 | 20230508 | 118500 | 120500 | 120900 | 117800 | 46130 | 5493083400 | 00 | 0.00 | N | 5 | -2000 | |
| 469 | 20230504 | 120500 | 123100 | 127800 | 120100 | 90297 | 11081349400 | 00 | 0.00 | N | 5 | -3500 | |
| 470 | 20230503 | 124000 | 120200 | 127600 | 119400 | 127618 | 15908205200 | 00 | 0.00 | N | 2 | 3600 | |
| 471 | 20230502 | 120400 | 116400 | 121700 | 116400 | 49598 | 5945575400 | 00 | 0.00 | N | 2 | 4000 | |
| 472 | 20230428 | 116400 | 117500 | 117900 | 115600 | 42922 | 5002030300 | 00 | 0.00 | N | 5 | -600 | |
| 473 | 20230427 | 117000 | 121500 | 123300 | 117000 | 65570 | 7760552700 | 00 | 0.00 | N | 5 | -4500 | |
| 474 | 20230426 | 121500 | 116600 | 123900 | 116500 | 74891 | 9121447700 | 00 | 0.00 | N | 2 | 3900 | |
| 475 | 20230425 | 117600 | 118500 | 118700 | 117200 | 37239 | 4379200400 | 00 | 0.00 | N | 5 | -1500 | |
| 476 | 20230424 | 119100 | 117600 | 119800 | 117200 | 34350 | 4084237600 | 00 | 0.00 | N | 2 | 1500 | |
| 477 | 20230421 | 117600 | 119000 | 119000 | 116300 | 47789 | 5627870200 | 00 | 0.00 | N | 5 | -1100 | |
| 478 | 20230420 | 118700 | 119800 | 120300 | 117500 | 35509 | 4216121600 | 00 | 0.00 | N | 5 | -700 | |
| 479 | 20230419 | 119400 | 118400 | 121000 | 117400 | 67060 | 7973949800 | 00 | 0.00 | N | 2 | 1300 | |
| 480 | 20230418 | 118100 | 117800 | 118500 | 116700 | 31653 | 3725872400 | 00 | 0.00 | N | 2 | 300 | |
| 481 | 20230417 | 117800 | 120900 | 120900 | 117700 | 63539 | 7528451000 | 00 | 0.00 | N | 5 | -3100 | |
| 482 | 20230414 | 120900 | 121500 | 123600 | 120900 | 79820 | 9742301300 | 00 | 0.00 | N | 5 | -600 | |
| 483 | 20230413 | 121500 | 121200 | 122700 | 120100 | 69326 | 8405410400 | 00 | 0.00 | N | 2 | 400 | |
| 484 | 20230412 | 121100 | 124800 | 125700 | 121100 | 86564 | 10575571200 | 00 | 0.00 | N | 5 | -3700 | |
| 485 | 20230411 | 124800 | 122500 | 125500 | 120800 | 41439 | 5144167400 | 00 | 0.00 | N | 2 | 3200 | |
| 486 | 20230410 | 121600 | 121200 | 122400 | 119000 | 27839 | 3369393000 | 00 | 0.00 | N | 2 | 400 | |
| 487 | 20230407 | 121200 | 126000 | 126000 | 120600 | 35797 | 4348708200 | 00 | 0.00 | N | 5 | -2900 | |
| 488 | 20230406 | 124100 | 123800 | 126100 | 121700 | 24224 | 3015525500 | 00 | 0.00 | N | 2 | 300 | |
| 489 | 20230405 | 123800 | 122900 | 125600 | 122100 | 33769 | 4185952500 | 00 | 0.00 | N | 2 | 1200 | |
| 490 | 20230404 | 122600 | 120300 | 123000 | 119000 | 23104 | 2800944400 | 00 | 0.00 | N | 2 | 2600 | |
| 491 | 20230403 | 120000 | 119500 | 120800 | 118300 | 25497 | 3054701300 | 00 | 0.00 | N | 2 | 800 | |
| 492 | 20230331 | 119200 | 116300 | 122200 | 115800 | 57016 | 6842277900 | 00 | 0.00 | N | 2 | 2800 | |
| 493 | 20230330 | 116400 | 118500 | 118500 | 115800 | 25066 | 2924771900 | 00 | 0.00 | N | 5 | -2100 | |
| 494 | 20230329 | 118500 | 118000 | 118900 | 116200 | 37172 | 4369487000 | 00 | 0.00 | N | 2 | 700 | |
| 495 | 20230328 | 117800 | 115000 | 118200 | 115000 | 29859 | 3489720800 | 00 | 0.00 | N | 2 | 2500 | |
| 496 | 20230327 | 115300 | 113900 | 116500 | 113000 | 30847 | 3554642500 | 00 | 0.00 | N | 2 | 1500 | |
| 497 | 20230324 | 113800 | 115100 | 115800 | 113100 | 57624 | 6571143800 | 00 | 0.00 | N | 5 | -400 | |
| 498 | 20230323 | 114200 | 117100 | 117900 | 113600 | 61511 | 7116245700 | 00 | 0.00 | N | 5 | -2800 | |
| 499 | 20230322 | 117000 | 119900 | 120200 | 116900 | 38702 | 4586450400 | 00 | 0.00 | N | 5 | -2600 | |
| 500 | 20230321 | 119600 | 114200 | 120900 | 114200 | 64849 | 7689266000 | 00 | 0.00 | N | 2 | 5800 | |
| 501 | 20230320 | 113800 | 114000 | 114700 | 112000 | 38706 | 4395949200 | 00 | 0.00 | N | 2 | 300 | |
| 502 | 20230317 | 113500 | 116200 | 118000 | 113500 | 99647 | 11425294800 | 00 | 0.00 | N | 5 | -1500 | |
| 503 | 20230316 | 115000 | 115600 | 116600 | 113100 | 43550 | 4987739600 | 00 | 0.00 | N | 5 | -1700 | |
| 504 | 20230315 | 116700 | 116900 | 117100 | 113400 | 56634 | 6510533400 | 00 | 0.00 | N | 2 | 2200 | |
| 505 | 20230314 | 114500 | 122800 | 122800 | 114400 | 67935 | 7956884800 | 00 | 0.00 | N | 5 | -7200 | |
| 506 | 20230313 | 121700 | 122000 | 122300 | 117700 | 60602 | 7280429700 | 00 | 0.00 | N | 5 | -300 | |
| 507 | 20230310 | 122000 | 122100 | 124400 | 122000 | 25678 | 3161058600 | 00 | 0.00 | N | 5 | -800 | |
| 508 | 20230309 | 122800 | 123000 | 125000 | 122200 | 31727 | 3916095700 | 00 | 0.00 | N | 2 | 700 | |
| 509 | 20230308 | 122100 | 123100 | 123300 | 121500 | 26982 | 3301289000 | 00 | 0.00 | N | 5 | -900 | |
| 510 | 20230307 | 123000 | 121400 | 125600 | 120900 | 56132 | 6932100600 | 00 | 0.00 | N | 2 | 2400 | |
| 511 | 20230306 | 120600 | 123200 | 123500 | 120500 | 43207 | 5240606000 | 00 | 0.00 | N | 5 | -3000 | |
| 512 | 20230303 | 123600 | 123900 | 124300 | 122200 | 17471 | 2152935700 | 00 | 0.00 | N | 5 | -300 | |
| 513 | 20230302 | 123900 | 121400 | 124300 | 121300 | 65739 | 8110507300 | 00 | 0.00 | N | 2 | 4600 | |
| 514 | 20230228 | 119300 | 121700 | 122200 | 119300 | 33473 | 4038896000 | 00 | 0.00 | N | 5 | -2400 | |
| 515 | 20230227 | 121700 | 120300 | 121900 | 118800 | 42644 | 5136828400 | 00 | 0.00 | N | 2 | 700 | |
| 516 | 20230224 | 121000 | 122000 | 124500 | 120000 | 34243 | 4168493300 | 00 | 0.00 | N | 5 | -600 | |
| 517 | 20230223 | 121600 | 121500 | 122000 | 119900 | 41938 | 5078234100 | 00 | 0.00 | N | 2 | 200 | |
| 518 | 20230222 | 121400 | 123100 | 123900 | 121000 | 43052 | 5267980400 | 00 | 0.00 | N | 5 | -3200 | |
| 519 | 20230221 | 124600 | 123100 | 125600 | 122700 | 44823 | 5574815800 | 00 | 0.00 | N | 2 | 3000 | |
| 520 | 20230220 | 121600 | 123200 | 124500 | 121200 | 26563 | 3259076600 | 00 | 0.00 | N | 5 | -1600 | |
| 521 | 20230217 | 123200 | 122600 | 123600 | 121500 | 29375 | 3601750500 | 00 | 0.00 | N | 2 | 700 | |
| 522 | 20230216 | 122500 | 124600 | 125200 | 122200 | 58802 | 7271603400 | 00 | 0.00 | N | 5 | -2800 | |
| 523 | 20230215 | 125300 | 123500 | 127300 | 120700 | 216101 | 26852731400 | 00 | 0.00 | N | 5 | -3200 | |
| 524 | 20230214 | 128500 | 129900 | 131400 | 127800 | 65180 | 8424991200 | 00 | 0.00 | N | 5 | -500 | |
| 525 | 20230213 | 129000 | 120600 | 129400 | 120600 | 133616 | 16896160000 | 00 | 0.00 | N | 2 | 8400 | |
| 526 | 20230210 | 120600 | 118200 | 122000 | 116700 | 60421 | 7216610400 | 00 | 0.00 | N | 2 | 2300 | |
| 527 | 20230209 | 118300 | 119300 | 119900 | 118000 | 34474 | 4020485200 | 00 | 0.00 | N | 5 | -400 | |
| 528 | 20230208 | 118700 | 118400 | 119900 | 117600 | 37597 | 4459267800 | 00 | 0.00 | N | 2 | 300 | |
| 529 | 20230207 | 118400 | 119600 | 119800 | 117000 | 32529 | 3859868300 | 00 | 0.00 | N | 5 | -1200 | |
| 530 | 20230206 | 119600 | 120100 | 121300 | 119300 | 21877 | 2625580900 | 00 | 0.00 | N | 5 | -1200 | |
| 531 | 20230203 | 120800 | 119600 | 122000 | 118600 | 43354 | 5237818300 | 00 | 0.00 | N | 2 | 1200 | |
| 532 | 20230202 | 119600 | 120400 | 121600 | 118600 | 32135 | 3847172400 | 00 | 0.00 | N | 5 | -800 | |
| 533 | 20230201 | 120400 | 122500 | 122900 | 119200 | 70348 | 8478740400 | 00 | 0.00 | N | 5 | -2500 | |
| 534 | 20230131 | 122900 | 120000 | 123000 | 119500 | 52891 | 6454411900 | 00 | 0.00 | N | 2 | 2700 | |
| 535 | 20230130 | 120200 | 119500 | 120500 | 118800 | 34850 | 4164502000 | 00 | 0.00 | N | 2 | 700 | |
| 536 | 20230127 | 119500 | 120000 | 121400 | 118900 | 44841 | 5361136500 | 00 | 0.00 | N | 5 | -400 | |
| 537 | 20230126 | 119900 | 123700 | 123700 | 119300 | 55403 | 6663044600 | 00 | 0.00 | N | 5 | -2600 | |
| 538 | 20230125 | 122500 | 121500 | 123000 | 120500 | 35257 | 4304467200 | 00 | 0.00 | N | 2 | 2000 | |
| 539 | 20230120 | 120500 | 124000 | 125500 | 120000 | 64138 | 7814755500 | 00 | 0.00 | N | 5 | -4500 | |
| 540 | 20230119 | 125000 | 119500 | 125000 | 118500 | 69378 | 8477236500 | 00 | 0.00 | N | 2 | 5000 | |
| 541 | 20230118 | 120000 | 118000 | 120500 | 117000 | 55977 | 6697254500 | 00 | 0.00 | N | 2 | 2500 | |
| 542 | 20230117 | 117500 | 120000 | 121000 | 117000 | 55718 | 6585932500 | 00 | 0.00 | N | 5 | -3000 | |
| 543 | 20230116 | 120500 | 117500 | 121500 | 117000 | 51202 | 6117447000 | 00 | 0.00 | N | 2 | 3000 | |
| 544 | 20230113 | 117500 | 121000 | 121000 | 116500 | 78422 | 9262908000 | 00 | 0.00 | N | 5 | -3500 | |
| 545 | 20230112 | 121000 | 118500 | 121500 | 117500 | 56227 | 6742050500 | 00 | 0.00 | N | 2 | 3000 | |
| 546 | 20230111 | 118000 | 117500 | 118500 | 115500 | 69711 | 8156102500 | 00 | 0.00 | N | 2 | 1500 | |
| 547 | 20230110 | 116500 | 118000 | 118500 | 116000 | 30827 | 3615598500 | 00 | 0.00 | N | 5 | -2000 | |
| 548 | 20230109 | 118500 | 115500 | 118500 | 113500 | 60960 | 7133725000 | 00 | 0.00 | N | 2 | 3000 | |
| 549 | 20230106 | 115500 | 115500 | 118500 | 114500 | 62125 | 7244310500 | 00 | 0.00 | N | 5 | -500 | |
| 550 | 20230105 | 116000 | 117500 | 118500 | 115000 | 64977 | 7591989000 | 00 | 0.00 | N | 5 | -1500 | |
| 551 | 20230104 | 117500 | 122500 | 122500 | 116000 | 119322 | 14069428500 | 00 | 0.00 | N | 5 | -6000 | |
| 552 | 20230103 | 123500 | 123000 | 124000 | 119500 | 52834 | 6440251500 | 00 | 0.00 | N | 3 | 0 | |
| 553 | 20230102 | 123500 | 127000 | 127500 | 122000 | 40995 | 5060155500 | 00 | 0.00 | N | 5 | -3500 | |
| 554 | 20221229 | 127000 | 128000 | 130000 | 126000 | 46522 | 5932684500 | 00 | 0.00 | N | 5 | -2000 | |
| 555 | 20221228 | 129000 | 126000 | 132500 | 125500 | 124019 | 16123033000 | 02 | 0.00 | N | 2 | 3000 | |
| 556 | 20221227 | 126000 | 124000 | 127000 | 123500 | 61295 | 7671251000 | 00 | 0.00 | N | 2 | 2000 | |
| 557 | 20221226 | 124000 | 124500 | 125000 | 123000 | 36208 | 4485848500 | 00 | 0.00 | N | 5 | -500 | |
| 558 | 20221223 | 124500 | 127500 | 128500 | 124000 | 95323 | 12017443000 | 00 | 0.00 | N | 5 | -4500 | |
| 559 | 20221222 | 129000 | 128500 | 132000 | 127000 | 111084 | 14347895500 | 00 | 0.00 | N | 2 | 500 | |
| 560 | 20221221 | 128500 | 123000 | 130500 | 123000 | 206469 | 26533499000 | 00 | 0.00 | N | 2 | 5500 | |
| 561 | 20221220 | 123000 | 118500 | 123500 | 117000 | 83634 | 10172388500 | 00 | 0.00 | N | 2 | 4000 | |
| 562 | 20221219 | 119000 | 117000 | 120000 | 115500 | 63500 | 7474175500 | 00 | 0.00 | N | 2 | 2000 | |
| 563 | 20221216 | 117000 | 118500 | 118500 | 115500 | 47212 | 5531326000 | 00 | 0.00 | N | 5 | -2500 | |
| 564 | 20221215 | 119500 | 118500 | 119500 | 117000 | 33884 | 4006644000 | 00 | 0.00 | N | 2 | 1000 | |
| 565 | 20221214 | 118500 | 119000 | 120000 | 116000 | 59521 | 7011393500 | 00 | 0.00 | N | 5 | -1000 | |
| 566 | 20221213 | 119500 | 117500 | 120000 | 116000 | 49351 | 5854676500 | 00 | 0.00 | N | 2 | 2000 | |
| 567 | 20221212 | 117500 | 117500 | 118500 | 116500 | 37465 | 4397085500 | 00 | 0.00 | N | 2 | 1000 | |
| 568 | 20221209 | 116500 | 113000 | 117500 | 112500 | 51079 | 5935340500 | 00 | 0.00 | N | 2 | 3000 | |
| 569 | 20221208 | 113500 | 113500 | 114500 | 112500 | 31866 | 3619933000 | 00 | 0.00 | N | 3 | 0 | |
| 570 | 20221207 | 113500 | 113500 | 114500 | 112000 | 38749 | 4390624000 | 00 | 0.00 | N | 3 | 0 | |
| 571 | 20221206 | 113500 | 113000 | 114500 | 111500 | 38338 | 4354120500 | 00 | 0.00 | N | 2 | 500 | |
| 572 | 20221205 | 113000 | 112500 | 114500 | 111000 | 34204 | 3868456000 | 00 | 0.00 | N | 2 | 500 | |
| 573 | 20221202 | 112500 | 112000 | 113500 | 111000 | 36881 | 4135913000 | 00 | 0.00 | N | 2 | 500 | |
| 574 | 20221201 | 112000 | 112500 | 112500 | 110000 | 42746 | 4753117000 | 00 | 0.00 | N | 2 | 500 | |
| 575 | 20221130 | 111500 | 108500 | 112000 | 108500 | 58017 | 6435997000 | 00 | 0.00 | N | 2 | 3500 | |
| 576 | 20221129 | 108000 | 108000 | 109000 | 107500 | 27712 | 3002076500 | 00 | 0.00 | N | 5 | -500 | |
| 577 | 20221128 | 108500 | 108500 | 109000 | 107000 | 23697 | 2566229500 | 00 | 0.00 | N | 3 | 0 | |
| 578 | 20221125 | 108500 | 109500 | 109500 | 108000 | 19248 | 2092303500 | 00 | 0.00 | N | 5 | -1000 | |
| 579 | 20221124 | 109500 | 107500 | 110000 | 107500 | 40531 | 4411076000 | 00 | 0.00 | N | 2 | 1000 | |
| 580 | 20221123 | 108500 | 108000 | 109000 | 107500 | 28967 | 3137340000 | 00 | 0.00 | N | 5 | -500 | |
| 581 | 20221122 | 109000 | 107500 | 109500 | 107000 | 57158 | 6206155000 | 00 | 0.00 | N | 2 | 1500 | |
| 582 | 20221121 | 107500 | 105000 | 108500 | 104500 | 114999 | 12329906500 | 00 | 0.00 | N | 2 | 3500 | |
| 583 | 20221118 | 104000 | 103000 | 105500 | 102000 | 98172 | 10178769000 | 00 | 0.00 | N | 2 | 1500 | |
| 584 | 20221117 | 102500 | 105500 | 105500 | 102000 | 70827 | 7295031500 | 00 | 0.00 | N | 5 | -3000 | |
| 585 | 20221116 | 105500 | 103000 | 106000 | 100500 | 145204 | 14910971000 | 00 | 0.00 | N | 2 | 3000 | |
| 586 | 20221115 | 102500 | 106500 | 107000 | 101500 | 254348 | 26308030000 | 00 | 0.00 | N | 5 | -6000 | |
| 587 | 20221114 | 108500 | 108000 | 109500 | 106000 | 92298 | 9945228500 | 00 | 0.00 | N | 2 | 1000 | |
| 588 | 20221111 | 107500 | 110000 | 111000 | 107000 | 103717 | 11227941500 | 00 | 0.00 | N | 5 | -1500 | |
| 589 | 20221110 | 109000 | 108000 | 110500 | 108000 | 63325 | 6908873000 | 00 | 0.00 | N | 3 | 0 | |
| 590 | 20221109 | 109000 | 110500 | 111000 | 106500 | 130351 | 14079630000 | 00 | 0.00 | N | 5 | -1000 | |
| 591 | 20221108 | 110000 | 112500 | 113000 | 109000 | 119953 | 13200328500 | 00 | 0.00 | N | 5 | -2500 | |
| 592 | 20221107 | 112500 | 117500 | 118500 | 111500 | 69531 | 7918762000 | 00 | 0.00 | N | 5 | -4500 | |
| 593 | 20221104 | 117000 | 114000 | 118000 | 113500 | 82749 | 9584721000 | 00 | 0.00 | N | 2 | 3500 | |
| 594 | 20221103 | 113500 | 111500 | 115500 | 111000 | 49854 | 5657332500 | 00 | 0.00 | N | 2 | 1000 | |
| 595 | 20221102 | 112500 | 109500 | 114000 | 109000 | 70889 | 7955015000 | 00 | 0.00 | N | 2 | 3000 | |
| 596 | 20221101 | 109500 | 110500 | 112000 | 108500 | 47088 | 5156563500 | 00 | 0.00 | N | 5 | -1500 | |
| 597 | 20221031 | 111000 | 110500 | 111500 | 109500 | 20208 | 2233528000 | 00 | 0.00 | N | 2 | 500 | |
| 598 | 20221028 | 110500 | 109500 | 112000 | 109500 | 29496 | 3264975500 | 00 | 0.00 | N | 3 | 0 | |
| 599 | 20221027 | 110500 | 111000 | 112000 | 108500 | 51379 | 5634837500 | 00 | 0.00 | N | 3 | 0 | |
| 600 | 20221026 | 110500 | 111500 | 114000 | 110000 | 52286 | 5855464000 | 00 | 0.00 | N | 5 | -500 | |
| 601 | 20221025 | 111000 | 109500 | 111000 | 108500 | 56248 | 6174194000 | 00 | 0.00 | N | 2 | 2000 | |
| 602 | 20221024 | 109000 | 109000 | 113000 | 106000 | 90256 | 9813188000 | 00 | 0.00 | N | 2 | 500 | |
| 603 | 20221021 | 108500 | 105500 | 114000 | 105000 | 160432 | 17619034000 | 00 | 0.00 | N | 2 | 2000 | |
| 604 | 20221020 | 106500 | 105000 | 106500 | 102500 | 58388 | 6129164000 | 00 | 0.00 | N | 2 | 2000 | |
| 605 | 20221019 | 104500 | 107500 | 108500 | 104000 | 46863 | 4943743500 | 00 | 0.00 | N | 5 | -3500 | |
| 606 | 20221018 | 108000 | 108000 | 109000 | 106000 | 35775 | 3843261000 | 00 | 0.00 | N | 5 | -500 | |
| 607 | 20221017 | 108500 | 104000 | 109000 | 103500 | 93541 | 10063168500 | 00 | 0.00 | N | 2 | 3500 | |
| 608 | 20221014 | 105000 | 101500 | 106500 | 99100 | 79292 | 8176397900 | 00 | 0.00 | N | 2 | 5000 | |
| 609 | 20221013 | 100000 | 104500 | 106000 | 99800 | 63527 | 6400409900 | 00 | 0.00 | N | 5 | -4500 | |
| 610 | 20221012 | 104500 | 107500 | 107500 | 103000 | 28136 | 2949220500 | 00 | 0.00 | N | 5 | -3000 | |
| 611 | 20221011 | 107500 | 104500 | 108000 | 101500 | 56186 | 5942189500 | 00 | 0.00 | N | 2 | 1500 | |
| 612 | 20221007 | 106000 | 106500 | 107500 | 105000 | 38054 | 4045047500 | 00 | 0.00 | N | 5 | -1000 | |
| 613 | 20221006 | 107000 | 107000 | 109000 | 105500 | 36629 | 3922095000 | 00 | 0.00 | N | 3 | 0 | |
| 614 | 20221005 | 107000 | 109500 | 110000 | 106000 | 42617 | 4567559000 | 00 | 0.00 | N | 5 | -2000 | |
| 615 | 20221004 | 109000 | 107000 | 109500 | 106000 | 48460 | 5225526000 | 00 | 0.00 | N | 2 | 3000 | |
| 616 | 20220930 | 106000 | 108000 | 108500 | 104000 | 85294 | 9069211000 | 00 | 0.00 | N | 5 | -3000 | |
| 617 | 20220929 | 109000 | 112500 | 112500 | 107500 | 66530 | 7273443000 | 00 | 0.00 | N | 5 | -2000 | |
| 618 | 20220928 | 111000 | 113500 | 115500 | 109000 | 87711 | 9800895000 | 00 | 0.00 | N | 5 | -3500 | |
| 619 | 20220927 | 114500 | 107000 | 115000 | 107000 | 110718 | 12411795500 | 00 | 0.00 | N | 2 | 7500 | |
| 620 | 20220926 | 107000 | 111500 | 113000 | 105500 | 112267 | 12154802000 | 00 | 0.00 | N | 5 | -6000 | |
| 621 | 20220923 | 113000 | 113500 | 115500 | 111000 | 74697 | 8466998000 | 00 | 0.00 | N | 3 | 0 | |
| 622 | 20220922 | 113000 | 109000 | 117500 | 108500 | 98107 | 11147353000 | 00 | 0.00 | N | 2 | 3500 | |
| 623 | 20220921 | 109500 | 109000 | 112500 | 109000 | 49566 | 5485124500 | 00 | 0.00 | N | 2 | 500 | |
| 624 | 20220920 | 109000 | 109000 | 110500 | 108000 | 26682 | 2905685000 | 00 | 0.00 | N | 3 | 0 | |
| 625 | 20220919 | 109000 | 111500 | 112000 | 108500 | 45243 | 4958807000 | 00 | 0.00 | N | 5 | -1500 | |
| 626 | 20220916 | 110500 | 107000 | 111500 | 106000 | 81882 | 8967584500 | 00 | 0.00 | N | 2 | 3500 | |
| 627 | 20220915 | 107000 | 110000 | 110500 | 105500 | 90649 | 9719790000 | 00 | 0.00 | N | 5 | -3000 | |
| 628 | 20220914 | 110000 | 107000 | 110500 | 107000 | 34913 | 3813993500 | 00 | 0.00 | N | 2 | 500 | |
| 629 | 20220913 | 109500 | 110000 | 111000 | 108000 | 45548 | 4980196500 | 00 | 0.00 | N | 3 | 0 | |
| 630 | 20220908 | 109500 | 112000 | 113500 | 109500 | 43831 | 4865338000 | 00 | 0.00 | N | 5 | -3000 | |
| 631 | 20220907 | 112500 | 112000 | 115000 | 110500 | 58657 | 6597909000 | 00 | 0.00 | N | 2 | 500 | |
| 632 | 20220906 | 112000 | 113000 | 113500 | 110500 | 38016 | 4258018000 | 00 | 0.00 | N | 3 | 0 | |
| 633 | 20220905 | 112000 | 113000 | 115000 | 111500 | 30028 | 3382513500 | 00 | 0.00 | N | 5 | -1500 | |
| 634 | 20220902 | 113500 | 113000 | 116000 | 112500 | 73918 | 8447054000 | 00 | 0.00 | N | 2 | 2000 | |
| 635 | 20220901 | 111500 | 111000 | 113500 | 109500 | 46678 | 5214178500 | 00 | 0.00 | N | 3 | 0 | |
| 636 | 20220831 | 111500 | 110500 | 113000 | 108500 | 45513 | 5060859500 | 00 | 0.00 | N | 2 | 1000 | |
| 637 | 20220830 | 110500 | 111500 | 112500 | 110000 | 39468 | 4366928500 | 00 | 0.00 | N | 5 | -1000 | |
| 638 | 20220829 | 111500 | 110500 | 113000 | 109000 | 83271 | 9229262000 | 00 | 0.00 | N | 5 | -2500 | |
| 639 | 20220826 | 114000 | 115000 | 117000 | 113000 | 47873 | 5473150500 | 00 | 0.00 | N | 5 | -500 | |
| 640 | 20220825 | 114500 | 117000 | 117000 | 111000 | 122968 | 14053634500 | 00 | 0.00 | N | 5 | -3000 | |
| 641 | 20220824 | 117500 | 114000 | 120000 | 113500 | 155617 | 18169799500 | 00 | 0.00 | N | 2 | 6000 | |
| 642 | 20220823 | 111500 | 113000 | 113000 | 110000 | 78297 | 8702301000 | 00 | 0.00 | N | 5 | -2000 | |
| 643 | 20220822 | 113500 | 115500 | 117000 | 112500 | 55105 | 6297839000 | 00 | 0.00 | N | 5 | -2000 | |
| 644 | 20220819 | 115500 | 115000 | 116000 | 113500 | 81671 | 9366512000 | 00 | 0.00 | N | 2 | 1000 | |
| 645 | 20220818 | 114500 | 116500 | 117000 | 113500 | 66441 | 7668376500 | 00 | 0.00 | N | 5 | -1500 | |
| 646 | 20220817 | 116000 | 115000 | 120500 | 112500 | 166881 | 19604600000 | 00 | 0.00 | N | 2 | 500 | |
| 647 | 20220816 | 115500 | 115000 | 120000 | 114000 | 326907 | 38091552500 | 00 | 0.00 | N | 2 | 7500 | |
| 648 | 20220812 | 108000 | 111000 | 111500 | 107000 | 122594 | 13278563500 | 00 | 0.00 | N | 5 | -4000 | |
| 649 | 20220811 | 112000 | 113000 | 114000 | 109500 | 72440 | 8087410500 | 00 | 0.00 | N | 5 | -500 | |
| 650 | 20220810 | 112500 | 116000 | 116000 | 112000 | 74165 | 8453337000 | 00 | 0.00 | N | 5 | -3000 | |
| 651 | 20220809 | 115500 | 114000 | 119000 | 112000 | 170106 | 19819784000 | 00 | 0.00 | N | 2 | 1500 | |
| 652 | 20220808 | 114000 | 106500 | 114000 | 105500 | 152770 | 16987987500 | 00 | 0.00 | N | 2 | 8000 | |
| 653 | 20220805 | 106000 | 107000 | 108000 | 105000 | 40067 | 4259775500 | 00 | 0.00 | N | 5 | -1000 | |
| 654 | 20220804 | 107000 | 108500 | 109500 | 106000 | 54377 | 5820127500 | 00 | 0.00 | N | 5 | -1500 | |
| 655 | 20220803 | 108500 | 105000 | 110000 | 104000 | 148528 | 16085123500 | 00 | 0.00 | N | 2 | 3500 | |
| 656 | 20220802 | 105000 | 103000 | 106000 | 102500 | 59429 | 6182298500 | 00 | 0.00 | N | 2 | 2000 | |
| 657 | 20220801 | 103000 | 104000 | 105000 | 102000 | 77750 | 8030659000 | 00 | 0.00 | N | 3 | 0 | |
| 658 | 20220729 | 103000 | 101500 | 103000 | 101000 | 54206 | 5538835500 | 00 | 0.00 | N | 2 | 500 | |
| 659 | 20220728 | 102500 | 104000 | 105000 | 101000 | 46368 | 4728603000 | 00 | 0.00 | N | 5 | -1000 | |
| 660 | 20220727 | 103500 | 103500 | 105000 | 103000 | 19358 | 2007854500 | 00 | 0.00 | N | 5 | -500 | |
| 661 | 20220726 | 104000 | 106000 | 106000 | 103000 | 29643 | 3089334500 | 00 | 0.00 | N | 5 | -1500 | |
| 662 | 20220725 | 105500 | 102000 | 106000 | 102000 | 40484 | 4224333500 | 00 | 0.00 | N | 2 | 3000 | |
| 663 | 20220722 | 102500 | 101500 | 104000 | 101500 | 39833 | 4094746500 | 00 | 0.00 | N | 2 | 500 | |
| 664 | 20220721 | 102000 | 102000 | 103000 | 100000 | 48518 | 4926651500 | 00 | 0.00 | N | 3 | 0 | |
| 665 | 20220720 | 102000 | 105500 | 106500 | 101500 | 80055 | 8207141500 | 00 | 0.00 | N | 5 | -3000 | |
| 666 | 20220719 | 105000 | 105000 | 106500 | 104000 | 34716 | 3649741500 | 00 | 0.00 | N | 5 | -500 | |
| 667 | 20220718 | 105500 | 106000 | 106500 | 104000 | 33487 | 3528563500 | 00 | 0.00 | N | 2 | 500 | |
| 668 | 20220715 | 105000 | 106000 | 106500 | 102500 | 58111 | 6083555000 | 00 | 0.00 | N | 5 | -1000 | |
| 669 | 20220714 | 106000 | 105000 | 107500 | 104000 | 72947 | 7742799500 | 00 | 0.00 | N | 2 | 500 | |
| 670 | 20220713 | 105500 | 102500 | 108000 | 102000 | 115068 | 12194786500 | 00 | 0.00 | N | 2 | 3500 | |
| 671 | 20220712 | 102000 | 103000 | 104500 | 101000 | 59914 | 6126703000 | 00 | 0.00 | N | 5 | -1500 | |
| 672 | 20220711 | 103500 | 101500 | 105000 | 100000 | 86304 | 8813505000 | 00 | 0.00 | N | 2 | 1000 | |
| 673 | 20220708 | 102500 | 104500 | 105000 | 101000 | 125502 | 12784796500 | 00 | 0.00 | N | 5 | -3000 | |
| 674 | 20220707 | 105500 | 107000 | 108000 | 104500 | 59300 | 6254171000 | 00 | 0.00 | N | 5 | -2000 | |
| 675 | 20220706 | 107500 | 107000 | 109000 | 105500 | 109028 | 11738861000 | 00 | 0.00 | N | 2 | 2000 | |
| 676 | 20220705 | 105500 | 104000 | 107500 | 102500 | 81863 | 8561986000 | 00 | 0.00 | N | 2 | 1500 | |
| 677 | 20220704 | 104000 | 105000 | 107500 | 102500 | 85279 | 8965947000 | 00 | 0.00 | N | 3 | 0 | |
| 678 | 20220701 | 104000 | 100500 | 107000 | 100500 | 97195 | 10125594000 | 00 | 0.00 | N | 2 | 2500 | |
| 679 | 20220630 | 101500 | 102000 | 103000 | 99100 | 67526 | 6848771700 | 00 | 0.00 | N | 5 | -2000 | |
| 680 | 20220629 | 103500 | 103500 | 103500 | 101000 | 56687 | 5810914500 | 00 | 0.00 | N | 5 | -1000 | |
| 681 | 20220628 | 104500 | 102000 | 104500 | 100000 | 64435 | 6590163500 | 05 | 0.00 | N | 2 | 1500 | |
| 682 | 20220627 | 103000 | 101000 | 103500 | 99100 | 52807 | 5393544100 | 00 | 0.00 | N | 2 | 2000 | |
| 683 | 20220624 | 101000 | 98400 | 101500 | 95900 | 67608 | 6708370700 | 00 | 0.00 | N | 2 | 3400 | |
| 684 | 20220623 | 97600 | 97200 | 101500 | 97000 | 101204 | 10025003900 | 00 | 0.00 | N | 5 | -1100 | |
| 685 | 20220622 | 98700 | 99500 | 102500 | 97700 | 149150 | 14928690100 | 00 | 0.00 | N | 2 | 300 | |
| 686 | 20220621 | 98400 | 99500 | 100500 | 93800 | 148953 | 14430523000 | 00 | 0.00 | N | 5 | -100 | |
| 687 | 20220620 | 98500 | 99000 | 101500 | 97100 | 111934 | 11063223300 | 00 | 0.00 | N | 5 | -300 | |
| 688 | 20220617 | 98800 | 93900 | 99500 | 92500 | 147589 | 14238417000 | 00 | 0.00 | N | 2 | 4600 | |
| 689 | 20220616 | 94200 | 93300 | 95700 | 92600 | 139682 | 13225298900 | 00 | 0.00 | N | 2 | 4700 | |
| 690 | 20220615 | 89500 | 90800 | 92100 | 88300 | 39647 | 3562283100 | 00 | 0.00 | N | 5 | -1700 | |
| 691 | 20220614 | 91200 | 90000 | 91300 | 89000 | 43812 | 3943288200 | 00 | 0.00 | N | 5 | -300 | |
| 692 | 20220613 | 91500 | 92800 | 92800 | 90200 | 94296 | 8614327000 | 00 | 0.00 | N | 5 | -3400 | |
| 693 | 20220610 | 94900 | 92200 | 95200 | 91900 | 60855 | 5728851700 | 00 | 0.00 | N | 2 | 2100 | |
| 694 | 20220609 | 92800 | 94100 | 94100 | 92400 | 22120 | 2060698400 | 00 | 0.00 | N | 5 | -1300 | |
| 695 | 20220608 | 94100 | 93100 | 94900 | 92400 | 24034 | 2247168400 | 00 | 0.00 | N | 2 | 600 | |
| 696 | 20220607 | 93500 | 96000 | 96000 | 92200 | 40558 | 3790750700 | 00 | 0.00 | N | 5 | -2700 | |
| 697 | 20220603 | 96200 | 96100 | 98200 | 95400 | 62036 | 6003702100 | 00 | 0.00 | N | 2 | 800 | |
| 698 | 20220602 | 95400 | 94700 | 97100 | 94700 | 81139 | 7752169500 | 00 | 0.00 | N | 2 | 2900 | |
| 699 | 20220531 | 92500 | 91500 | 93300 | 90900 | 54003 | 4974731300 | 00 | 0.00 | N | 2 | 1500 | |
| 700 | 20220530 | 91000 | 92400 | 93800 | 90700 | 39490 | 3620200800 | 00 | 0.00 | N | 5 | -1000 | |
| 701 | 20220527 | 92000 | 92000 | 93000 | 91300 | 27075 | 2499740800 | 00 | 0.00 | N | 2 | 100 | |
| 702 | 20220526 | 91900 | 89700 | 93000 | 89700 | 55518 | 5105496700 | 00 | 0.00 | N | 2 | 2000 | |
| 703 | 20220525 | 89900 | 89800 | 90700 | 85900 | 126407 | 11149656200 | 00 | 0.00 | N | 5 | -700 | |
| 704 | 20220524 | 90600 | 93200 | 94500 | 89900 | 80099 | 7335195800 | 00 | 0.00 | N | 5 | -2600 | |
| 705 | 20220523 | 93200 | 92500 | 93600 | 92100 | 65725 | 6106550900 | 00 | 0.00 | N | 2 | 2500 | |
| 706 | 20220520 | 90700 | 88400 | 91300 | 88400 | 47942 | 4322829400 | 00 | 0.00 | N | 2 | 1800 | |
| 707 | 20220519 | 88900 | 88900 | 90200 | 88200 | 111237 | 9895695700 | 00 | 0.00 | N | 5 | -2300 | |
| 708 | 20220518 | 91200 | 92700 | 92700 | 90200 | 63533 | 5774671400 | 00 | 0.00 | N | 5 | -1300 | |
| 709 | 20220517 | 92500 | 97700 | 97800 | 90200 | 151140 | 13912172800 | 00 | 0.00 | N | 5 | -3900 | |
| 710 | 20220516 | 96400 | 94000 | 97300 | 93800 | 66974 | 6438858700 | 00 | 0.00 | N | 2 | 1900 |