44 KiB
44 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 246500 | 242500 | 248000 | 239000 | 46319 | 11296705000 | 00 | 0.00 | N | 2 | 6000 | |
| 3 | 20241114 | 240500 | 247500 | 251000 | 240500 | 71156 | 17389809000 | 00 | 0.00 | N | 5 | -6000 | |
| 4 | 20241113 | 246500 | 253500 | 256000 | 246500 | 78854 | 19612368000 | 00 | 0.00 | N | 5 | -10000 | |
| 5 | 20241112 | 256500 | 258000 | 260500 | 251500 | 56860 | 14584249000 | 00 | 0.00 | N | 5 | -4000 | |
| 6 | 20241111 | 260500 | 263500 | 264000 | 259000 | 40831 | 10627506000 | 00 | 0.00 | N | 5 | -4000 | |
| 7 | 20241108 | 264500 | 275000 | 276000 | 262500 | 71309 | 19016800000 | 00 | 0.00 | N | 5 | -7500 | |
| 8 | 20241107 | 272000 | 273000 | 277500 | 272000 | 23579 | 6458153500 | 00 | 0.00 | N | 5 | -2500 | |
| 9 | 20241106 | 274500 | 277000 | 278500 | 272000 | 19186 | 5281965500 | 00 | 0.00 | N | 5 | -2000 | |
| 10 | 20241105 | 276500 | 276000 | 279500 | 275000 | 19351 | 5359278000 | 00 | 0.00 | N | 5 | -2000 | |
| 11 | 20241104 | 278500 | 274000 | 279000 | 271500 | 19440 | 5371415000 | 00 | 0.00 | N | 2 | 5000 | |
| 12 | 20241101 | 273500 | 274000 | 277500 | 271000 | 15335 | 4206950500 | 00 | 0.00 | N | 5 | -1000 | |
| 13 | 20241031 | 274500 | 272000 | 277000 | 269000 | 43837 | 11999301500 | 00 | 0.00 | N | 2 | 2500 | |
| 14 | 20241030 | 272000 | 274000 | 274000 | 269500 | 30384 | 8231494500 | 00 | 0.00 | N | 5 | -2000 | |
| 15 | 20241029 | 274000 | 274000 | 274500 | 269000 | 23664 | 6415856000 | 00 | 0.00 | N | 3 | 0 | |
| 16 | 20241028 | 274000 | 270500 | 274000 | 269000 | 25049 | 6832303500 | 00 | 0.00 | N | 2 | 4500 | |
| 17 | 20241025 | 269500 | 272500 | 274000 | 267500 | 38638 | 10430162500 | 00 | 0.00 | N | 5 | -4500 | |
| 18 | 20241024 | 274000 | 274500 | 277500 | 273000 | 30725 | 8434100500 | 00 | 0.00 | N | 5 | -2500 | |
| 19 | 20241023 | 276500 | 277000 | 280000 | 275500 | 29533 | 8179887500 | 00 | 0.00 | N | 2 | 500 | |
| 20 | 20241022 | 276000 | 278000 | 278000 | 273000 | 42234 | 11632206500 | 00 | 0.00 | N | 5 | -3500 | |
| 21 | 20241021 | 279500 | 280500 | 284000 | 278500 | 29461 | 8256685000 | 00 | 0.00 | N | 5 | -2000 | |
| 22 | 20241018 | 281500 | 283000 | 285000 | 280500 | 17652 | 4984878000 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20241017 | 281500 | 290000 | 290000 | 281500 | 49626 | 14062754000 | 00 | 0.00 | N | 5 | -8500 | |
| 24 | 20241016 | 290000 | 287000 | 290000 | 282500 | 58266 | 16717782000 | 00 | 0.00 | N | 2 | 2500 | |
| 25 | 20241015 | 287500 | 289000 | 291500 | 285500 | 43557 | 12526663000 | 00 | 0.00 | N | 5 | -500 | |
| 26 | 20241014 | 288000 | 281000 | 288500 | 281000 | 53539 | 15272434000 | 00 | 0.00 | N | 2 | 7500 | |
| 27 | 20241011 | 280500 | 287500 | 287500 | 280000 | 65915 | 18544996000 | 00 | 0.00 | N | 5 | -6500 | |
| 28 | 20241010 | 287000 | 283000 | 290500 | 279000 | 80289 | 22905280500 | 00 | 0.00 | N | 2 | 6500 | |
| 29 | 20241008 | 280500 | 290500 | 293000 | 280500 | 105208 | 29849192000 | 00 | 0.00 | N | 5 | -12500 | |
| 30 | 20241007 | 293000 | 295000 | 295000 | 289500 | 54678 | 15964491500 | 00 | 0.00 | N | 5 | -1000 | |
| 31 | 20241004 | 294000 | 293000 | 294000 | 289500 | 49542 | 14464988500 | 00 | 0.00 | N | 2 | 1500 | |
| 32 | 20241002 | 292500 | 301500 | 303000 | 290000 | 76193 | 22339432500 | 00 | 0.00 | N | 5 | -11500 | |
| 33 | 20240930 | 304000 | 309500 | 314000 | 304000 | 50886 | 15641425500 | 00 | 0.00 | N | 5 | -3000 | |
| 34 | 20240927 | 307000 | 312500 | 312500 | 306500 | 56158 | 17300695000 | 05 | 0.00 | N | 5 | -5500 | |
| 35 | 20240926 | 312500 | 309500 | 312500 | 306000 | 35144 | 10871816500 | 00 | 0.00 | N | 2 | 5500 | |
| 36 | 20240925 | 307000 | 317000 | 318500 | 306000 | 65471 | 20311427000 | 00 | 0.00 | N | 5 | -8500 | |
| 37 | 20240924 | 315500 | 313500 | 315500 | 310000 | 22705 | 7094713000 | 00 | 0.00 | N | 2 | 3000 | |
| 38 | 20240923 | 312500 | 312000 | 313500 | 308000 | 19120 | 5948871500 | 00 | 0.00 | N | 2 | 2000 | |
| 39 | 20240920 | 310500 | 322000 | 323500 | 309000 | 72140 | 22542575000 | 00 | 0.00 | N | 5 | -11500 | |
| 40 | 20240919 | 322000 | 324000 | 325000 | 315500 | 23058 | 7376636000 | 00 | 0.00 | N | 2 | 5000 | |
| 41 | 20240913 | 317000 | 317000 | 320000 | 314000 | 17138 | 5430548500 | 00 | 0.00 | N | 2 | 2500 | |
| 42 | 20240912 | 314500 | 313500 | 314500 | 309500 | 29146 | 9122375500 | 00 | 0.00 | N | 2 | 2000 | |
| 43 | 20240911 | 312500 | 317500 | 317500 | 308500 | 20800 | 6476829000 | 00 | 0.00 | N | 5 | -1500 | |
| 44 | 20240910 | 314000 | 313000 | 318000 | 311000 | 28460 | 8989513000 | 00 | 0.00 | N | 2 | 3500 | |
| 45 | 20240909 | 310500 | 302000 | 312500 | 300000 | 22095 | 6786043000 | 00 | 0.00 | N | 2 | 3500 | |
| 46 | 20240906 | 307000 | 313000 | 313000 | 306000 | 13637 | 4197718000 | 00 | 0.00 | N | 5 | -3500 | |
| 47 | 20240905 | 310500 | 313000 | 315500 | 307000 | 27066 | 8390707000 | 00 | 0.00 | N | 3 | 0 | |
| 48 | 20240904 | 310500 | 316000 | 318500 | 309500 | 35580 | 11126518000 | 00 | 0.00 | N | 5 | -10000 | |
| 49 | 20240903 | 320500 | 323000 | 325000 | 320000 | 23827 | 7679172500 | 00 | 0.00 | N | 5 | -1500 | |
| 50 | 20240902 | 322000 | 324000 | 325500 | 319000 | 20112 | 6474102500 | 00 | 0.00 | N | 3 | 0 | |
| 51 | 20240830 | 322000 | 321500 | 326500 | 320000 | 42591 | 13753452000 | 00 | 0.00 | N | 2 | 2500 | |
| 52 | 20240829 | 319500 | 337000 | 337000 | 317000 | 75019 | 24091589500 | 00 | 0.00 | N | 5 | -16000 | |
| 53 | 20240828 | 335500 | 338000 | 341000 | 334000 | 20201 | 6801631000 | 00 | 0.00 | N | 5 | -3000 | |
| 54 | 20240827 | 338500 | 331000 | 339500 | 328500 | 36989 | 12423175000 | 00 | 0.00 | N | 2 | 8500 | |
| 55 | 20240826 | 330000 | 332000 | 332500 | 320500 | 47207 | 15335067500 | 00 | 0.00 | N | 5 | -1000 | |
| 56 | 20240823 | 331000 | 341000 | 343500 | 329500 | 64276 | 21458116500 | 00 | 0.00 | N | 5 | -13500 | |
| 57 | 20240822 | 344500 | 351500 | 352000 | 341500 | 26883 | 9248108253 | 00 | 0.00 | N | 5 | -5500 | |
| 58 | 20240821 | 350000 | 351000 | 351000 | 345000 | 16059 | 5597071500 | 00 | 0.00 | N | 3 | 0 | |
| 59 | 20240820 | 350000 | 345000 | 350500 | 344000 | 30205 | 10533270500 | 00 | 0.00 | N | 2 | 7500 | |
| 60 | 20240819 | 342500 | 353500 | 353500 | 339500 | 63398 | 21725241000 | 00 | 0.00 | N | 5 | -10500 | |
| 61 | 20240816 | 353000 | 369500 | 370000 | 352000 | 40958 | 14555241000 | 00 | 0.00 | N | 5 | -13000 | |
| 62 | 20240814 | 366000 | 378500 | 380000 | 363500 | 39537 | 14665677500 | 00 | 0.00 | N | 5 | -4000 | |
| 63 | 20240813 | 370000 | 355500 | 373500 | 355000 | 41122 | 15153126000 | 00 | 0.00 | N | 2 | 11000 | |
| 64 | 20240812 | 359000 | 361000 | 361500 | 354000 | 12360 | 4411037500 | 00 | 0.00 | N | 2 | 4000 | |
| 65 | 20240809 | 355000 | 358000 | 362000 | 353500 | 15974 | 5709713500 | 00 | 0.00 | N | 2 | 1500 | |
| 66 | 20240808 | 353500 | 348500 | 353500 | 345000 | 24752 | 8673371000 | 00 | 0.00 | N | 2 | 1500 | |
| 67 | 20240807 | 352000 | 337500 | 362000 | 337000 | 27768 | 9808819500 | 00 | 0.00 | N | 2 | 7500 | |
| 68 | 20240806 | 344500 | 354500 | 354500 | 339000 | 32982 | 11417496500 | 00 | 0.00 | N | 2 | 1500 | |
| 69 | 20240805 | 343000 | 361000 | 361500 | 335000 | 61311 | 21425626000 | 00 | 0.00 | N | 5 | -25000 | |
| 70 | 20240802 | 368000 | 370000 | 374000 | 362000 | 21439 | 7915692000 | 00 | 0.00 | N | 5 | -5500 | |
| 71 | 20240801 | 373500 | 380500 | 381500 | 373000 | 30614 | 11509444500 | 00 | 0.00 | N | 5 | -13000 | |
| 72 | 20240731 | 386500 | 379500 | 391000 | 377500 | 49533 | 19206111324 | 00 | 0.00 | N | 2 | 7000 | |
| 73 | 20240730 | 379500 | 385000 | 390000 | 379500 | 25684 | 9835379000 | 00 | 0.00 | N | 5 | -7000 | |
| 74 | 20240729 | 386500 | 379000 | 390000 | 372500 | 20788 | 8018488000 | 00 | 0.00 | N | 2 | 9500 | |
| 75 | 20240726 | 377000 | 380000 | 385000 | 375000 | 17107 | 6485061000 | 00 | 0.00 | N | 5 | -1500 | |
| 76 | 20240725 | 378500 | 386000 | 386500 | 374000 | 23697 | 9003586000 | 00 | 0.00 | N | 5 | -6500 | |
| 77 | 20240724 | 385000 | 380500 | 390000 | 376500 | 22442 | 8611392500 | 00 | 0.00 | N | 3 | 0 | |
| 78 | 20240723 | 385000 | 366500 | 387000 | 366500 | 47835 | 18256804500 | 00 | 0.00 | N | 2 | 19500 | |
| 79 | 20240722 | 365500 | 369500 | 371000 | 360500 | 25727 | 9378817000 | 00 | 0.00 | N | 5 | -5500 | |
| 80 | 20240719 | 371000 | 375500 | 375500 | 365000 | 20406 | 7520698000 | 00 | 0.00 | N | 5 | -8500 | |
| 81 | 20240718 | 379500 | 381500 | 381500 | 372500 | 22549 | 8509746500 | 00 | 0.00 | N | 3 | 0 | |
| 82 | 20240717 | 379500 | 372500 | 379500 | 372500 | 33443 | 12633180685 | 00 | 0.00 | N | 2 | 7000 | |
| 83 | 20240716 | 372500 | 373000 | 379000 | 369500 | 28338 | 10612886500 | 00 | 0.00 | N | 2 | 1000 | |
| 84 | 20240715 | 371500 | 373000 | 377000 | 368000 | 19437 | 7251069000 | 00 | 0.00 | N | 2 | 1000 | |
| 85 | 20240712 | 370500 | 372000 | 372000 | 364500 | 20207 | 7450334000 | 00 | 0.00 | N | 2 | 3000 | |
| 86 | 20240711 | 367500 | 367500 | 371000 | 364500 | 36412 | 13377789500 | 00 | 0.00 | N | 2 | 1500 | |
| 87 | 20240710 | 366000 | 370000 | 374500 | 364500 | 29025 | 10681308500 | 00 | 0.00 | N | 5 | -7500 | |
| 88 | 20240709 | 373500 | 374000 | 374000 | 368000 | 27832 | 10322847000 | 00 | 0.00 | N | 2 | 2000 | |
| 89 | 20240708 | 371500 | 363000 | 374000 | 360000 | 31210 | 11558752000 | 00 | 0.00 | N | 2 | 7500 | |
| 90 | 20240705 | 364000 | 366500 | 369000 | 360000 | 42592 | 15496900500 | 00 | 0.00 | N | 5 | -1500 | |
| 91 | 20240704 | 365500 | 368500 | 375000 | 361000 | 43590 | 15959183500 | 00 | 0.00 | N | 3 | 0 | |
| 92 | 20240703 | 365500 | 369000 | 370000 | 359000 | 36511 | 13228282000 | 00 | 0.00 | N | 5 | -4500 | |
| 93 | 20240702 | 370000 | 365500 | 371500 | 363500 | 36995 | 13552694500 | 00 | 0.00 | N | 2 | 1000 | |
| 94 | 20240701 | 369000 | 382000 | 382000 | 367000 | 51954 | 19279645500 | 00 | 0.00 | N | 5 | -16500 | |
| 95 | 20240628 | 385500 | 378000 | 388000 | 372500 | 43021 | 16453635500 | 00 | 0.00 | N | 2 | 9500 | |
| 96 | 20240627 | 376000 | 394000 | 394500 | 373500 | 76662 | 29193649000 | 05 | 0.00 | N | 5 | -22000 | |
| 97 | 20240626 | 398000 | 397500 | 407500 | 393000 | 54498 | 21730512000 | 00 | 0.00 | N | 2 | 500 | |
| 98 | 20240625 | 397500 | 396500 | 401500 | 391000 | 46847 | 18532194500 | 00 | 0.00 | N | 2 | 4500 | |
| 99 | 20240624 | 393000 | 391500 | 398500 | 385000 | 41338 | 16198817500 | 00 | 0.00 | N | 2 | 2500 | |
| 100 | 20240621 | 390500 | 390500 | 393500 | 382000 | 51141 | 19857880500 | 00 | 0.00 | N | 5 | -3500 | |
| 101 | 20240620 | 394000 | 392500 | 400000 | 388000 | 44119 | 17436972000 | 00 | 0.00 | N | 5 | -2000 | |
| 102 | 20240619 | 396000 | 396000 | 399000 | 385000 | 69261 | 27193625500 | 00 | 0.00 | N | 5 | -500 | |
| 103 | 20240618 | 396500 | 393500 | 399500 | 388000 | 68725 | 27191731000 | 00 | 0.00 | N | 2 | 7000 | |
| 104 | 20240617 | 389500 | 385500 | 394000 | 379000 | 68517 | 26681208000 | 00 | 0.00 | N | 2 | 7500 | |
| 105 | 20240614 | 382000 | 372000 | 391500 | 369500 | 77574 | 29824858500 | 00 | 0.00 | N | 2 | 8000 | |
| 106 | 20240613 | 374000 | 377000 | 386500 | 371000 | 98357 | 37453920500 | 00 | 0.00 | N | 5 | -500 | |
| 107 | 20240612 | 374500 | 361500 | 375000 | 357000 | 58646 | 21641436000 | 00 | 0.00 | N | 2 | 12000 | |
| 108 | 20240611 | 362500 | 366500 | 372000 | 361000 | 46997 | 17130225500 | 00 | 0.00 | N | 5 | -500 | |
| 109 | 20240610 | 363000 | 338500 | 367000 | 336500 | 94217 | 34008358500 | 00 | 0.00 | N | 2 | 19500 | |
| 110 | 20240607 | 343500 | 341500 | 344500 | 339000 | 26394 | 9017194000 | 00 | 0.00 | N | 2 | 4500 | |
| 111 | 20240605 | 339000 | 344500 | 344500 | 337500 | 27821 | 9451191000 | 00 | 0.00 | N | 5 | -4500 | |
| 112 | 20240604 | 343500 | 347500 | 350500 | 341000 | 55854 | 19221545500 | 00 | 0.00 | N | 5 | -8000 | |
| 113 | 20240603 | 351500 | 353500 | 356000 | 348500 | 33993 | 11962062000 | 00 | 0.00 | N | 2 | 2000 | |
| 114 | 20240531 | 349500 | 357000 | 357000 | 348000 | 105057 | 36787532000 | 00 | 0.00 | N | 5 | -4000 | |
| 115 | 20240530 | 353500 | 361500 | 366500 | 350000 | 52840 | 18701059000 | 00 | 0.00 | N | 5 | -6500 | |
| 116 | 20240529 | 360000 | 361500 | 366000 | 357000 | 42662 | 15379098000 | 00 | 0.00 | N | 5 | -5000 | |
| 117 | 20240528 | 365000 | 372000 | 374500 | 362000 | 38882 | 14257526000 | 00 | 0.00 | N | 5 | -6500 | |
| 118 | 20240527 | 371500 | 366500 | 378000 | 363500 | 88955 | 33250485000 | 00 | 0.00 | N | 2 | 8500 | |
| 119 | 20240524 | 363000 | 343500 | 365500 | 340500 | 92981 | 33334244000 | 00 | 0.00 | N | 2 | 16500 | |
| 120 | 20240523 | 346500 | 351000 | 354000 | 345000 | 45989 | 16012533000 | 00 | 0.00 | N | 5 | -7500 | |
| 121 | 20240522 | 354000 | 339000 | 356000 | 338000 | 107402 | 37853229500 | 00 | 0.00 | N | 2 | 15000 | |
| 122 | 20240521 | 339000 | 345500 | 345500 | 338000 | 33256 | 11310425000 | 00 | 0.00 | N | 5 | -3000 | |
| 123 | 20240520 | 342000 | 339000 | 345500 | 334500 | 52533 | 17968300500 | 00 | 0.00 | N | 2 | 8500 | |
| 124 | 20240517 | 333500 | 332500 | 345000 | 332500 | 79396 | 26796187000 | 00 | 0.00 | N | 2 | 4500 | |
| 125 | 20240516 | 329000 | 334500 | 339500 | 328500 | 47559 | 15815245500 | 00 | 0.00 | N | 5 | -3500 | |
| 126 | 20240514 | 332500 | 351000 | 354000 | 329500 | 147510 | 49515937500 | 00 | 0.00 | N | 5 | -17500 | |
| 127 | 20240513 | 350000 | 339500 | 352500 | 337000 | 75133 | 26152396000 | 00 | 0.00 | N | 2 | 14000 | |
| 128 | 20240510 | 336000 | 337500 | 339000 | 331000 | 25955 | 8713210000 | 00 | 0.00 | N | 2 | 2000 | |
| 129 | 20240509 | 334000 | 342000 | 342500 | 332000 | 38911 | 13043810500 | 00 | 0.00 | N | 5 | -6000 | |
| 130 | 20240508 | 340000 | 341000 | 345500 | 338000 | 25369 | 8638183500 | 00 | 0.00 | N | 2 | 2500 | |
| 131 | 20240507 | 337500 | 347000 | 347000 | 336500 | 32283 | 10976152500 | 00 | 0.00 | N | 5 | -2500 | |
| 132 | 20240503 | 340000 | 345500 | 345500 | 339000 | 25405 | 8671257500 | 00 | 0.00 | N | 5 | -2500 | |
| 133 | 20240502 | 342500 | 334500 | 345500 | 331500 | 48794 | 16741676500 | 00 | 0.00 | N | 2 | 5500 | |
| 134 | 20240430 | 337000 | 335500 | 342500 | 335500 | 42984 | 14599046000 | 00 | 0.00 | N | 2 | 2500 | |
| 135 | 20240429 | 334500 | 339500 | 341500 | 334000 | 29627 | 9946584210 | 00 | 0.00 | N | 5 | -2500 | |
| 136 | 20240426 | 337000 | 335500 | 338500 | 329000 | 20733 | 6962622500 | 00 | 0.00 | N | 2 | 4500 | |
| 137 | 20240425 | 332500 | 334000 | 341000 | 332500 | 33374 | 11222884500 | 00 | 0.00 | N | 5 | -4500 | |
| 138 | 20240424 | 337000 | 341000 | 341500 | 333500 | 47050 | 15817676750 | 00 | 0.00 | N | 5 | -4500 | |
| 139 | 20240423 | 341500 | 345000 | 346500 | 339500 | 47028 | 16114254500 | 00 | 0.00 | N | 5 | -5500 | |
| 140 | 20240422 | 347000 | 338500 | 347000 | 335500 | 86243 | 29566686500 | 00 | 0.00 | N | 2 | 12000 | |
| 141 | 20240419 | 335000 | 331000 | 338000 | 327500 | 44438 | 14811528500 | 00 | 0.00 | N | 2 | 3000 | |
| 142 | 20240418 | 332000 | 332500 | 335000 | 330000 | 43057 | 14344096000 | 00 | 0.00 | N | 2 | 4500 | |
| 143 | 20240417 | 327500 | 335000 | 338000 | 327000 | 45500 | 15082918000 | 00 | 0.00 | N | 5 | -5000 | |
| 144 | 20240416 | 332500 | 326000 | 338000 | 322000 | 138068 | 46121092500 | 00 | 0.00 | N | 2 | 6500 | |
| 145 | 20240415 | 326000 | 314000 | 328000 | 313500 | 83014 | 26925225750 | 00 | 0.00 | N | 2 | 12000 | |
| 146 | 20240412 | 314000 | 314000 | 320000 | 312000 | 28057 | 8858451500 | 00 | 0.00 | N | 5 | -1000 | |
| 147 | 20240411 | 315000 | 311000 | 317500 | 309000 | 30440 | 9549095500 | 00 | 0.00 | N | 5 | -500 | |
| 148 | 20240409 | 315500 | 319000 | 320000 | 315000 | 13920 | 4408362000 | 00 | 0.00 | N | 5 | -2500 | |
| 149 | 20240408 | 318000 | 321000 | 324000 | 317000 | 27463 | 8798066000 | 00 | 0.00 | N | 5 | -3000 | |
| 150 | 20240405 | 321000 | 320000 | 324000 | 318000 | 36957 | 11862520000 | 00 | 0.00 | N | 5 | -2500 | |
| 151 | 20240404 | 323500 | 320000 | 327000 | 315500 | 66480 | 21416367500 | 00 | 0.00 | N | 2 | 6500 | |
| 152 | 20240403 | 317000 | 309000 | 321000 | 308500 | 111430 | 35208435500 | 00 | 0.00 | N | 2 | 12500 | |
| 153 | 20240402 | 304500 | 308000 | 308000 | 303500 | 23657 | 7228849000 | 00 | 0.00 | N | 5 | -6500 | |
| 154 | 20240401 | 311000 | 295000 | 315000 | 292500 | 86021 | 26456558500 | 00 | 0.00 | N | 2 | 17000 | |
| 155 | 20240329 | 294000 | 292500 | 295000 | 291000 | 21325 | 6252407000 | 00 | 0.00 | N | 2 | 2000 | |
| 156 | 20240328 | 292000 | 293000 | 294000 | 289500 | 22443 | 6563317000 | 05 | 0.00 | N | 5 | -500 | |
| 157 | 20240327 | 292500 | 291500 | 294000 | 291500 | 18130 | 5299116500 | 00 | 0.00 | N | 5 | -2500 | |
| 158 | 20240326 | 295000 | 293000 | 296500 | 291000 | 32268 | 9499911000 | 00 | 0.00 | N | 2 | 4000 | |
| 159 | 20240325 | 291000 | 290000 | 292500 | 288000 | 19724 | 5725362000 | 00 | 0.00 | N | 2 | 1500 | |
| 160 | 20240322 | 289500 | 288000 | 292000 | 287500 | 31253 | 9040513000 | 00 | 0.00 | N | 2 | 1000 | |
| 161 | 20240321 | 288500 | 293000 | 293000 | 286000 | 53924 | 15524833500 | 00 | 0.00 | N | 5 | -3500 | |
| 162 | 20240320 | 292000 | 295500 | 295500 | 289500 | 21578 | 6292876000 | 00 | 0.00 | N | 3 | 0 | |
| 163 | 20240319 | 292000 | 293000 | 297000 | 291000 | 30116 | 8836235992 | 00 | 0.00 | N | 5 | -1500 | |
| 164 | 20240318 | 293500 | 290500 | 297500 | 287000 | 36825 | 10813826500 | 00 | 0.00 | N | 2 | 6000 | |
| 165 | 20240315 | 287500 | 287000 | 292000 | 286500 | 39192 | 11312167000 | 00 | 0.00 | N | 2 | 500 | |
| 166 | 20240314 | 287000 | 285000 | 287500 | 284000 | 35735 | 10226589500 | 00 | 0.00 | N | 2 | 4000 | |
| 167 | 20240313 | 283000 | 292500 | 292500 | 282500 | 36770 | 10476717500 | 00 | 0.00 | N | 5 | -7000 | |
| 168 | 20240312 | 290000 | 289500 | 290500 | 286000 | 21402 | 6178945500 | 00 | 0.00 | N | 2 | 2500 | |
| 169 | 20240311 | 287500 | 287500 | 288000 | 284500 | 17196 | 4925651500 | 00 | 0.00 | N | 3 | 0 | |
| 170 | 20240308 | 287500 | 286000 | 289500 | 285000 | 36067 | 10362048000 | 00 | 0.00 | N | 2 | 4000 | |
| 171 | 20240307 | 283500 | 290000 | 291000 | 281500 | 47103 | 13381522000 | 00 | 0.00 | N | 5 | -6000 | |
| 172 | 20240306 | 289500 | 291000 | 292500 | 286000 | 29758 | 8582852000 | 00 | 0.00 | N | 5 | -1500 | |
| 173 | 20240305 | 291000 | 291000 | 295500 | 290500 | 18106 | 5291454500 | 00 | 0.00 | N | 5 | -2500 | |
| 174 | 20240304 | 293500 | 300000 | 302000 | 293500 | 23089 | 6837485500 | 00 | 0.00 | N | 5 | -6000 | |
| 175 | 20240229 | 299500 | 295000 | 299500 | 293000 | 52089 | 15485475000 | 00 | 0.00 | N | 2 | 2500 | |
| 176 | 20240228 | 297000 | 299000 | 300000 | 295500 | 28133 | 8353513000 | 02 | 0.00 | N | 5 | -1500 | |
| 177 | 20240227 | 298500 | 305000 | 305000 | 297000 | 31124 | 9342376500 | 00 | 0.00 | N | 5 | -4000 | |
| 178 | 20240226 | 302500 | 308000 | 308000 | 301500 | 18357 | 5570117000 | 00 | 0.00 | N | 5 | -5500 | |
| 179 | 20240223 | 308000 | 303500 | 308000 | 301500 | 23545 | 7210474000 | 00 | 0.00 | N | 2 | 4500 | |
| 180 | 20240222 | 303500 | 310500 | 310500 | 302500 | 27124 | 8262571000 | 00 | 0.00 | N | 5 | -6000 | |
| 181 | 20240221 | 309500 | 307000 | 310000 | 305000 | 33470 | 10310887500 | 00 | 0.00 | N | 2 | 4000 | |
| 182 | 20240220 | 305500 | 304500 | 307500 | 303500 | 23760 | 7251873500 | 00 | 0.00 | N | 2 | 1500 | |
| 183 | 20240219 | 304000 | 304500 | 307500 | 302000 | 19431 | 5905919000 | 00 | 0.00 | N | 2 | 1500 | |
| 184 | 20240216 | 302500 | 300000 | 303500 | 298500 | 16725 | 5043455500 | 00 | 0.00 | N | 2 | 5500 | |
| 185 | 20240215 | 297000 | 301500 | 301500 | 296500 | 13615 | 4056472000 | 00 | 0.00 | N | 3 | 0 | |
| 186 | 20240214 | 297000 | 298000 | 306500 | 295500 | 30290 | 9060614500 | 00 | 0.00 | N | 5 | -1000 | |
| 187 | 20240213 | 298000 | 299500 | 304000 | 296000 | 25426 | 7613789000 | 00 | 0.00 | N | 2 | 2000 | |
| 188 | 20240208 | 296000 | 300500 | 302000 | 295500 | 35673 | 10620428000 | 00 | 0.00 | N | 5 | -4000 | |
| 189 | 20240207 | 300000 | 299500 | 302000 | 296500 | 27354 | 8189334500 | 00 | 0.00 | N | 2 | 3500 | |
| 190 | 20240206 | 296500 | 297500 | 302000 | 295000 | 35976 | 10674289500 | 00 | 0.00 | N | 5 | -4000 | |
| 191 | 20240205 | 300500 | 307000 | 307000 | 297000 | 37303 | 11196648500 | 00 | 0.00 | N | 5 | -4500 | |
| 192 | 20240202 | 305000 | 297500 | 307000 | 296000 | 34111 | 10353834500 | 00 | 0.00 | N | 2 | 7500 | |
| 193 | 20240201 | 297500 | 289000 | 299500 | 289000 | 25811 | 7665509500 | 00 | 0.00 | N | 2 | 5500 | |
| 194 | 20240131 | 292000 | 291000 | 293000 | 286500 | 19764 | 5731370000 | 00 | 0.00 | N | 2 | 1000 | |
| 195 | 20240130 | 291000 | 291000 | 294500 | 289500 | 18908 | 5509828000 | 00 | 0.00 | N | 2 | 1000 | |
| 196 | 20240129 | 290000 | 287000 | 294500 | 285500 | 17645 | 5135601000 | 00 | 0.00 | N | 2 | 4000 | |
| 197 | 20240126 | 286000 | 283500 | 288000 | 283000 | 14290 | 4093068500 | 00 | 0.00 | N | 2 | 1500 | |
| 198 | 20240125 | 284500 | 284500 | 285000 | 282500 | 13823 | 3926595000 | 00 | 0.00 | N | 3 | 0 | |
| 199 | 20240124 | 284500 | 289500 | 290000 | 282000 | 22370 | 6358947500 | 00 | 0.00 | N | 5 | -5000 | |
| 200 | 20240123 | 289500 | 288500 | 291000 | 287000 | 18193 | 5248626500 | 00 | 0.00 | N | 2 | 3000 | |
| 201 | 20240122 | 286500 | 289000 | 291500 | 286000 | 16687 | 4815673500 | 00 | 0.00 | N | 3 | 0 | |
| 202 | 20240119 | 286500 | 287000 | 289000 | 283500 | 18417 | 5263950500 | 00 | 0.00 | N | 2 | 2000 | |
| 203 | 20240118 | 284500 | 285500 | 291500 | 284000 | 21429 | 6127302000 | 00 | 0.00 | N | 5 | -3000 | |
| 204 | 20240117 | 287500 | 292000 | 292000 | 286500 | 16122 | 4645857500 | 00 | 0.00 | N | 5 | -2500 | |
| 205 | 20240116 | 290000 | 295000 | 297000 | 289000 | 24084 | 7026079000 | 00 | 0.00 | N | 5 | -9000 | |
| 206 | 20240115 | 299000 | 298000 | 299000 | 295000 | 11990 | 3575658500 | 00 | 0.00 | N | 2 | 4000 | |
| 207 | 20240112 | 295000 | 295000 | 296500 | 291500 | 16101 | 4737180500 | 00 | 0.00 | N | 2 | 2500 | |
| 208 | 20240111 | 292500 | 302000 | 302500 | 292500 | 28914 | 8532144500 | 00 | 0.00 | N | 5 | -7500 | |
| 209 | 20240110 | 300000 | 303500 | 303500 | 300000 | 15159 | 4575176000 | 00 | 0.00 | N | 5 | -1500 | |
| 210 | 20240109 | 301500 | 305000 | 305000 | 300000 | 24114 | 7263940500 | 00 | 0.00 | N | 2 | 1500 | |
| 211 | 20240108 | 300000 | 317000 | 318000 | 300000 | 52372 | 15968181000 | 00 | 0.00 | N | 5 | -16000 | |
| 212 | 20240105 | 316000 | 318000 | 325000 | 313500 | 33917 | 10827329500 | 00 | 0.00 | N | 5 | -2000 | |
| 213 | 20240104 | 318000 | 315500 | 322500 | 313000 | 23362 | 7448794500 | 00 | 0.00 | N | 2 | 2500 | |
| 214 | 20240103 | 315500 | 319000 | 322500 | 315500 | 21039 | 6672320000 | 00 | 0.00 | N | 5 | -7500 | |
| 215 | 20240102 | 323000 | 320500 | 325000 | 319500 | 18530 | 5968816000 | 00 | 0.00 | N | 5 | -1000 | |
| 216 | 20231228 | 324000 | 321000 | 324000 | 317500 | 24175 | 7794168000 | 00 | 0.00 | N | 2 | 4000 | |
| 217 | 20231227 | 320000 | 320000 | 320000 | 315500 | 9624 | 3061103500 | 00 | 0.00 | N | 3 | 0 | |
| 218 | 20231226 | 320000 | 323000 | 323000 | 317000 | 15053 | 4807982000 | 00 | 0.00 | N | 3 | 0 | |
| 219 | 20231222 | 320000 | 320500 | 321000 | 315500 | 12591 | 4015365000 | 00 | 0.00 | N | 2 | 500 | |
| 220 | 20231221 | 319500 | 317500 | 319500 | 315500 | 18612 | 5917125000 | 00 | 0.00 | N | 2 | 2000 | |
| 221 | 20231220 | 317500 | 318500 | 319500 | 315500 | 21307 | 6760029500 | 00 | 0.00 | N | 2 | 1000 | |
| 222 | 20231219 | 316500 | 315000 | 319000 | 315000 | 10026 | 3178174500 | 00 | 0.00 | N | 3 | 0 | |
| 223 | 20231218 | 316500 | 315500 | 323500 | 314500 | 13379 | 4247833500 | 00 | 0.00 | N | 5 | -2000 | |
| 224 | 20231215 | 318500 | 316000 | 320000 | 313000 | 34572 | 10942670000 | 00 | 0.00 | N | 3 | 0 | |
| 225 | 20231214 | 318500 | 316500 | 324500 | 316500 | 30651 | 9786793500 | 00 | 0.00 | N | 3 | 0 | |
| 226 | 20231213 | 318500 | 324500 | 324500 | 316500 | 17953 | 5751648500 | 00 | 0.00 | N | 5 | -2000 | |
| 227 | 20231212 | 320500 | 324500 | 326000 | 320500 | 22635 | 7319827000 | 00 | 0.00 | N | 5 | -500 | |
| 228 | 20231211 | 321000 | 318500 | 322500 | 316000 | 16272 | 5213022500 | 00 | 0.00 | N | 2 | 4500 | |
| 229 | 20231208 | 316500 | 317000 | 318500 | 311500 | 19362 | 6110877000 | 00 | 0.00 | N | 2 | 1500 | |
| 230 | 20231207 | 315000 | 318500 | 322500 | 314500 | 17051 | 5410185000 | 00 | 0.00 | N | 5 | -5000 | |
| 231 | 20231206 | 320000 | 324000 | 326500 | 320000 | 24987 | 8075098000 | 00 | 0.00 | N | 5 | -500 | |
| 232 | 20231205 | 320500 | 314000 | 324000 | 312000 | 19818 | 6362628000 | 00 | 0.00 | N | 2 | 5000 | |
| 233 | 20231204 | 315500 | 313500 | 319000 | 308000 | 20138 | 6360071000 | 00 | 0.00 | N | 2 | 4000 | |
| 234 | 20231201 | 311500 | 309000 | 320500 | 308500 | 22661 | 7090861000 | 00 | 0.00 | N | 2 | 2500 | |
| 235 | 20231130 | 309000 | 314500 | 317500 | 309000 | 53808 | 16732983000 | 00 | 0.00 | N | 5 | -6500 | |
| 236 | 20231129 | 315500 | 316000 | 320000 | 315500 | 17443 | 5532410000 | 00 | 0.00 | N | 5 | -2500 | |
| 237 | 20231128 | 318000 | 322000 | 324500 | 317500 | 18774 | 5997357000 | 00 | 0.00 | N | 5 | -1500 | |
| 238 | 20231127 | 319500 | 319500 | 322500 | 319000 | 15867 | 5081799000 | 00 | 0.00 | N | 3 | 0 | |
| 239 | 20231124 | 319500 | 322500 | 324000 | 319000 | 14316 | 4593751000 | 00 | 0.00 | N | 5 | -4500 | |
| 240 | 20231123 | 324000 | 322500 | 327000 | 321000 | 22336 | 7221213500 | 00 | 0.00 | N | 5 | -2000 | |
| 241 | 20231122 | 326000 | 322500 | 327500 | 322000 | 35122 | 11435987750 | 00 | 0.00 | N | 2 | 500 | |
| 242 | 20231121 | 325500 | 323000 | 326500 | 320000 | 40664 | 13208131000 | 00 | 0.00 | N | 2 | 5500 | |
| 243 | 20231120 | 320000 | 319000 | 322500 | 315500 | 22257 | 7121610500 | 00 | 0.00 | N | 2 | 1000 | |
| 244 | 20231117 | 319000 | 320000 | 322500 | 317000 | 30129 | 9646429500 | 00 | 0.00 | N | 2 | 500 | |
| 245 | 20231116 | 318500 | 317500 | 322500 | 316000 | 20852 | 6653184000 | 00 | 0.00 | N | 5 | -1000 | |
| 246 | 20231115 | 319500 | 320500 | 322000 | 315500 | 38182 | 12163812000 | 00 | 0.00 | N | 2 | 1000 | |
| 247 | 20231114 | 318500 | 308000 | 320000 | 307000 | 83086 | 26306378500 | 00 | 0.00 | N | 2 | 11500 | |
| 248 | 20231113 | 307000 | 306500 | 312500 | 305000 | 39905 | 12321020500 | 00 | 0.00 | N | 2 | 2500 | |
| 249 | 20231110 | 304500 | 301500 | 306500 | 300500 | 15022 | 4574967500 | 00 | 0.00 | N | 2 | 1000 | |
| 250 | 20231109 | 303500 | 299500 | 305500 | 298000 | 25142 | 7634755500 | 00 | 0.00 | N | 2 | 2000 | |
| 251 | 20231108 | 301500 | 300000 | 303000 | 294500 | 26614 | 7994687000 | 00 | 0.00 | N | 2 | 7000 | |
| 252 | 20231107 | 294500 | 297000 | 301000 | 291500 | 33762 | 9971000500 | 00 | 0.00 | N | 5 | -5000 | |
| 253 | 20231106 | 299500 | 290000 | 299500 | 289500 | 24201 | 7123302500 | 00 | 0.00 | N | 2 | 10000 | |
| 254 | 20231103 | 289500 | 290000 | 291000 | 285500 | 14013 | 4041393500 | 00 | 0.00 | N | 2 | 2500 | |
| 255 | 20231102 | 287000 | 289500 | 293000 | 286000 | 21416 | 6159721000 | 00 | 0.00 | N | 5 | -2000 | |
| 256 | 20231101 | 289000 | 282500 | 292000 | 282500 | 25386 | 7304865500 | 00 | 0.00 | N | 2 | 6500 | |
| 257 | 20231031 | 282500 | 283500 | 287500 | 280500 | 15322 | 4337234000 | 00 | 0.00 | N | 2 | 1500 | |
| 258 | 20231030 | 281000 | 276000 | 282500 | 276000 | 16031 | 4485550500 | 00 | 0.00 | N | 2 | 2000 | |
| 259 | 20231027 | 279000 | 277000 | 281000 | 274500 | 19010 | 5294464000 | 00 | 0.00 | N | 2 | 2500 | |
| 260 | 20231026 | 276500 | 280000 | 283000 | 275500 | 18751 | 5219016500 | 00 | 0.00 | N | 5 | -4500 | |
| 261 | 20231025 | 281000 | 275500 | 284000 | 275500 | 21051 | 5912970500 | 00 | 0.00 | N | 2 | 5500 | |
| 262 | 20231024 | 275500 | 277500 | 278500 | 267500 | 32615 | 8853016500 | 00 | 0.00 | N | 2 | 500 | |
| 263 | 20231023 | 275000 | 276500 | 278000 | 271500 | 19939 | 5490091500 | 00 | 0.00 | N | 2 | 1000 | |
| 264 | 20231020 | 274000 | 282000 | 282000 | 274000 | 30251 | 8331841500 | 00 | 0.00 | N | 5 | -8500 | |
| 265 | 20231019 | 282500 | 279500 | 286500 | 277000 | 21040 | 5939224500 | 00 | 0.00 | N | 2 | 1000 | |
| 266 | 20231018 | 281500 | 281500 | 283500 | 279500 | 11555 | 3254715000 | 00 | 0.00 | N | 3 | 0 | |
| 267 | 20231017 | 281500 | 286500 | 288000 | 281000 | 15702 | 4449252000 | 00 | 0.00 | N | 5 | -2000 | |
| 268 | 20231016 | 283500 | 279000 | 285000 | 279000 | 28111 | 7965538500 | 00 | 0.00 | N | 2 | 4000 | |
| 269 | 20231013 | 279500 | 278000 | 281500 | 277500 | 14975 | 4186351000 | 00 | 0.00 | N | 2 | 500 | |
| 270 | 20231012 | 279000 | 283500 | 284000 | 278500 | 34387 | 9631353000 | 00 | 0.00 | N | 5 | -2500 | |
| 271 | 20231011 | 281500 | 284000 | 284500 | 277000 | 43937 | 12337211500 | 00 | 0.00 | N | 2 | 500 | |
| 272 | 20231010 | 281000 | 289500 | 294000 | 279500 | 42829 | 12166997000 | 00 | 0.00 | N | 5 | -3500 | |
| 273 | 20231006 | 284500 | 291000 | 291000 | 283000 | 28663 | 8181888000 | 00 | 0.00 | N | 5 | -6500 | |
| 274 | 20231005 | 291000 | 293500 | 295000 | 289000 | 24087 | 7041648500 | 00 | 0.00 | N | 5 | -2000 | |
| 275 | 20231004 | 293000 | 306500 | 310000 | 291000 | 41064 | 12215705000 | 00 | 0.00 | N | 5 | -14000 | |
| 276 | 20230927 | 307000 | 305000 | 309000 | 300500 | 26288 | 8053890500 | 00 | 0.00 | N | 3 | 0 | |
| 277 | 20230926 | 307000 | 296500 | 310500 | 295000 | 58554 | 18026047500 | 05 | 0.00 | N | 2 | 7500 | |
| 278 | 20230925 | 299500 | 299500 | 301000 | 296000 | 12037 | 3599360000 | 00 | 0.00 | N | 2 | 1000 | |
| 279 | 20230922 | 298500 | 304500 | 304500 | 295500 | 15141 | 4517683000 | 00 | 0.00 | N | 5 | -6500 | |
| 280 | 20230921 | 305000 | 303000 | 308500 | 302500 | 22825 | 6953091500 | 00 | 0.00 | N | 5 | -1000 | |
| 281 | 20230920 | 306000 | 310000 | 311000 | 305000 | 11984 | 3676456500 | 00 | 0.00 | N | 5 | -4000 | |
| 282 | 20230919 | 310000 | 310000 | 312500 | 308500 | 16834 | 5226410000 | 00 | 0.00 | N | 5 | -1000 | |
| 283 | 20230918 | 311000 | 304500 | 314000 | 304500 | 38377 | 11887136500 | 00 | 0.00 | N | 2 | 5500 | |
| 284 | 20230915 | 305500 | 300000 | 308000 | 297000 | 59365 | 18096754000 | 00 | 0.00 | N | 2 | 8500 | |
| 285 | 20230914 | 297000 | 293500 | 298000 | 293500 | 26302 | 7807340500 | 00 | 0.00 | N | 2 | 1500 | |
| 286 | 20230913 | 295500 | 294000 | 295500 | 292500 | 23049 | 6769563500 | 00 | 0.00 | N | 5 | -1500 | |
| 287 | 20230912 | 297000 | 295000 | 300000 | 295000 | 25667 | 7629697000 | 00 | 0.00 | N | 2 | 3000 | |
| 288 | 20230911 | 294000 | 298000 | 298000 | 292000 | 26751 | 7845948000 | 00 | 0.00 | N | 5 | -3500 | |
| 289 | 20230908 | 297500 | 295000 | 299500 | 294000 | 22795 | 6756774500 | 00 | 0.00 | N | 2 | 3500 | |
| 290 | 20230907 | 294000 | 296000 | 297000 | 290000 | 44545 | 13032951500 | 00 | 0.00 | N | 5 | -3500 | |
| 291 | 20230906 | 297500 | 298500 | 302000 | 296000 | 27861 | 8299425500 | 00 | 0.00 | N | 5 | -2000 | |
| 292 | 20230905 | 299500 | 301000 | 304000 | 299500 | 16330 | 4913277500 | 00 | 0.00 | N | 5 | -3500 | |
| 293 | 20230904 | 303000 | 297000 | 303000 | 296500 | 18504 | 5557729500 | 00 | 0.00 | N | 2 | 3500 | |
| 294 | 20230901 | 299500 | 297500 | 300500 | 295000 | 30178 | 9005687000 | 00 | 0.00 | N | 2 | 500 | |
| 295 | 20230831 | 299000 | 302500 | 304500 | 298000 | 34691 | 10404988000 | 00 | 0.00 | N | 5 | -3000 | |
| 296 | 20230830 | 302000 | 306000 | 308500 | 301500 | 22433 | 6831583500 | 00 | 0.00 | N | 5 | -1000 | |
| 297 | 20230829 | 303000 | 308500 | 310000 | 302500 | 15618 | 4755906000 | 00 | 0.00 | N | 5 | -5500 | |
| 298 | 20230828 | 308500 | 307000 | 312000 | 305000 | 25290 | 7808768000 | 00 | 0.00 | N | 2 | 4500 | |
| 299 | 20230825 | 304000 | 298000 | 305500 | 297000 | 19472 | 5911803500 | 00 | 0.00 | N | 2 | 3000 | |
| 300 | 20230824 | 301000 | 305500 | 305500 | 300000 | 15964 | 4818186500 | 00 | 0.00 | N | 5 | -4000 | |
| 301 | 20230823 | 305000 | 298000 | 310000 | 298000 | 28307 | 8648079000 | 00 | 0.00 | N | 2 | 4500 | |
| 302 | 20230822 | 300500 | 301500 | 307000 | 300000 | 20233 | 6112739000 | 00 | 0.00 | N | 5 | -3500 | |
| 303 | 20230821 | 304000 | 303500 | 309000 | 302000 | 18201 | 5546425500 | 00 | 0.00 | N | 2 | 500 | |
| 304 | 20230818 | 303500 | 302000 | 306000 | 300000 | 30286 | 9194886000 | 00 | 0.00 | N | 5 | -4000 | |
| 305 | 20230817 | 307500 | 310000 | 310000 | 302500 | 38805 | 11866196000 | 00 | 0.00 | N | 5 | -2000 | |
| 306 | 20230816 | 309500 | 314000 | 318000 | 308500 | 36173 | 11229627500 | 00 | 0.00 | N | 5 | -4500 | |
| 307 | 20230814 | 314000 | 308500 | 316500 | 305000 | 54404 | 16994521000 | 00 | 0.00 | N | 2 | 6000 | |
| 308 | 20230811 | 308000 | 306000 | 311000 | 306000 | 17293 | 5341911000 | 00 | 0.00 | N | 5 | -2000 | |
| 309 | 20230810 | 310000 | 304500 | 311500 | 302500 | 46933 | 14494655500 | 00 | 0.00 | N | 2 | 5000 | |
| 310 | 20230809 | 305000 | 310000 | 310000 | 303000 | 42995 | 13134510000 | 00 | 0.00 | N | 5 | -5500 | |
| 311 | 20230808 | 310500 | 304000 | 317500 | 302000 | 153533 | 47695558500 | 00 | 0.00 | N | 2 | 13500 | |
| 312 | 20230807 | 297000 | 292000 | 301000 | 290000 | 48205 | 14325795000 | 00 | 0.00 | N | 2 | 2500 | |
| 313 | 20230804 | 294500 | 294500 | 296500 | 290000 | 23294 | 6831200000 | 00 | 0.00 | N | 3 | 0 | |
| 314 | 20230803 | 294500 | 294500 | 297000 | 290000 | 44091 | 12960811000 | 00 | 0.00 | N | 5 | -500 | |
| 315 | 20230802 | 295000 | 292500 | 296000 | 288500 | 61974 | 18144372000 | 00 | 0.00 | N | 2 | 2500 | |
| 316 | 20230801 | 292500 | 278500 | 293500 | 277000 | 70336 | 20306824000 | 00 | 0.00 | N | 2 | 12500 | |
| 317 | 20230731 | 280000 | 280000 | 281500 | 275500 | 36365 | 10116818000 | 00 | 0.00 | N | 2 | 2500 | |
| 318 | 20230728 | 277500 | 278000 | 280000 | 275000 | 39143 | 10840239500 | 00 | 0.00 | N | 5 | -3500 | |
| 319 | 20230727 | 281000 | 262000 | 281500 | 262000 | 70671 | 19599852000 | 00 | 0.00 | N | 2 | 19000 | |
| 320 | 20230726 | 262000 | 270000 | 270000 | 258000 | 65792 | 17187006000 | 00 | 0.00 | N | 5 | -8000 | |
| 321 | 20230725 | 270000 | 273500 | 274500 | 268000 | 34439 | 9301255500 | 00 | 0.00 | N | 5 | -3000 | |
| 322 | 20230724 | 273000 | 281500 | 282000 | 270000 | 52196 | 14285622500 | 00 | 0.00 | N | 5 | -9000 | |
| 323 | 20230721 | 282000 | 275500 | 284000 | 274000 | 40677 | 11421256000 | 00 | 0.00 | N | 2 | 5500 | |
| 324 | 20230720 | 276500 | 277000 | 280000 | 275500 | 24471 | 6790909000 | 00 | 0.00 | N | 5 | -1500 | |
| 325 | 20230719 | 278000 | 280000 | 280500 | 276000 | 31393 | 8734276500 | 00 | 0.00 | N | 5 | -1000 | |
| 326 | 20230718 | 279000 | 279000 | 283000 | 278500 | 25890 | 7256245500 | 00 | 0.00 | N | 2 | 500 | |
| 327 | 20230717 | 278500 | 280000 | 283000 | 276500 | 23851 | 6633553500 | 00 | 0.00 | N | 5 | -1500 | |
| 328 | 20230714 | 280000 | 280000 | 281500 | 277500 | 32769 | 9174150500 | 00 | 0.00 | N | 2 | 3000 | |
| 329 | 20230713 | 277000 | 280500 | 282500 | 277000 | 50106 | 13969892500 | 00 | 0.00 | N | 2 | 1000 | |
| 330 | 20230712 | 276000 | 273000 | 278000 | 271000 | 39839 | 10978817000 | 00 | 0.00 | N | 2 | 5000 | |
| 331 | 20230711 | 271000 | 269000 | 275500 | 268500 | 35864 | 9745657500 | 00 | 0.00 | N | 2 | 4500 | |
| 332 | 20230710 | 266500 | 264000 | 267500 | 261000 | 26367 | 6992278500 | 00 | 0.00 | N | 2 | 2500 | |
| 333 | 20230707 | 264000 | 267500 | 268000 | 259500 | 51402 | 13498425000 | 00 | 0.00 | N | 5 | -3500 | |
| 334 | 20230706 | 267500 | 272000 | 272000 | 265500 | 49530 | 13239473500 | 00 | 0.00 | N | 5 | -4000 | |
| 335 | 20230705 | 271500 | 275500 | 277500 | 270000 | 42655 | 11629964000 | 00 | 0.00 | N | 5 | -6000 | |
| 336 | 20230704 | 277500 | 280500 | 281500 | 275000 | 33053 | 9157505000 | 00 | 0.00 | N | 5 | -2500 | |
| 337 | 20230703 | 280000 | 271500 | 283000 | 270000 | 55058 | 15399089500 | 00 | 0.00 | N | 2 | 10500 | |
| 338 | 20230630 | 269500 | 267000 | 272000 | 265500 | 37038 | 9965625500 | 00 | 0.00 | N | 2 | 1000 | |
| 339 | 20230629 | 268500 | 273000 | 275500 | 268500 | 32465 | 8809735000 | 05 | 0.00 | N | 5 | -5500 | |
| 340 | 20230628 | 274000 | 275000 | 280000 | 273500 | 39855 | 11008074500 | 00 | 0.00 | N | 3 | 0 | |
| 341 | 20230627 | 274000 | 272000 | 275000 | 270000 | 46888 | 12756691000 | 00 | 0.00 | N | 2 | 500 | |
| 342 | 20230626 | 273500 | 273500 | 275500 | 269000 | 35607 | 9707225000 | 00 | 0.00 | N | 3 | 0 | |
| 343 | 20230623 | 273500 | 280500 | 280500 | 272000 | 65675 | 17995803500 | 00 | 0.00 | N | 5 | -7000 | |
| 344 | 20230622 | 280500 | 278500 | 285000 | 273500 | 77986 | 21891292000 | 00 | 0.00 | N | 2 | 4000 | |
| 345 | 20230621 | 276500 | 292000 | 292500 | 274000 | 151271 | 42423930000 | 00 | 0.00 | N | 5 | -15500 | |
| 346 | 20230620 | 292000 | 304500 | 305000 | 290500 | 127452 | 37559441500 | 00 | 0.00 | N | 5 | -11500 | |
| 347 | 20230619 | 303500 | 314500 | 316000 | 302500 | 80127 | 24549162500 | 00 | 0.00 | N | 5 | -11000 | |
| 348 | 20230616 | 314500 | 315500 | 317000 | 314500 | 39931 | 12591096000 | 00 | 0.00 | N | 2 | 500 | |
| 349 | 20230615 | 314000 | 315000 | 317000 | 313500 | 25780 | 8111716000 | 00 | 0.00 | N | 5 | -1000 | |
| 350 | 20230614 | 315000 | 318500 | 319000 | 312500 | 46226 | 14544437000 | 00 | 0.00 | N | 5 | -3500 | |
| 351 | 20230613 | 318500 | 323000 | 323000 | 313000 | 62096 | 19664015000 | 00 | 0.00 | N | 5 | -4500 | |
| 352 | 20230612 | 323000 | 324000 | 325500 | 320000 | 32828 | 10566804500 | 00 | 0.00 | N | 2 | 1500 | |
| 353 | 20230609 | 321500 | 326000 | 326500 | 320500 | 33817 | 10900238000 | 00 | 0.00 | N | 5 | -2500 | |
| 354 | 20230608 | 324000 | 324000 | 327500 | 321000 | 50760 | 16475013000 | 00 | 0.00 | N | 3 | 0 | |
| 355 | 20230607 | 324000 | 328500 | 329000 | 324000 | 32680 | 10669565500 | 00 | 0.00 | N | 5 | -1500 | |
| 356 | 20230605 | 325500 | 320500 | 327500 | 320000 | 39885 | 12967698500 | 00 | 0.00 | N | 2 | 5000 | |
| 357 | 20230602 | 320500 | 315000 | 321000 | 314000 | 29454 | 9380622000 | 00 | 0.00 | N | 2 | 5000 | |
| 358 | 20230601 | 315500 | 311000 | 316000 | 311000 | 25643 | 8061197000 | 00 | 0.00 | N | 2 | 5500 | |
| 359 | 20230531 | 310000 | 316000 | 317500 | 310000 | 74942 | 23350655500 | 00 | 0.00 | N | 5 | -7500 | |
| 360 | 20230530 | 317500 | 318000 | 320500 | 316500 | 23474 | 7468311000 | 00 | 0.00 | N | 3 | 0 | |
| 361 | 20230526 | 317500 | 319500 | 320000 | 316000 | 16491 | 5242972500 | 00 | 0.00 | N | 5 | -3000 | |
| 362 | 20230525 | 320500 | 324500 | 325000 | 320500 | 25102 | 8071392000 | 00 | 0.00 | N | 5 | -5500 | |
| 363 | 20230524 | 326000 | 323500 | 329500 | 321500 | 21255 | 6937705000 | 00 | 0.00 | N | 2 | 1500 | |
| 364 | 20230523 | 324500 | 328500 | 328500 | 324000 | 32239 | 10495044000 | 00 | 0.00 | N | 5 | -4000 | |
| 365 | 20230522 | 328500 | 325000 | 329000 | 323500 | 39390 | 12890439000 | 00 | 0.00 | N | 2 | 6000 | |
| 366 | 20230519 | 322500 | 319000 | 323500 | 319000 | 29209 | 9404429500 | 00 | 0.00 | N | 2 | 2000 | |
| 367 | 20230518 | 320500 | 320500 | 322500 | 318500 | 23859 | 7639428000 | 00 | 0.00 | N | 3 | 0 | |
| 368 | 20230517 | 320500 | 318000 | 323500 | 317000 | 36814 | 11841986000 | 00 | 0.00 | N | 2 | 1000 | |
| 369 | 20230516 | 319500 | 316000 | 321000 | 315500 | 29800 | 9498466000 | 00 | 0.00 | N | 2 | 2500 | |
| 370 | 20230515 | 317000 | 316500 | 318500 | 313500 | 28902 | 9126976000 | 00 | 0.00 | N | 5 | -1000 | |
| 371 | 20230512 | 318000 | 318000 | 319500 | 314500 | 21927 | 6962259500 | 00 | 0.00 | N | 2 | 1000 | |
| 372 | 20230511 | 317000 | 323000 | 323000 | 317000 | 40654 | 12941302500 | 00 | 0.00 | N | 5 | -4500 | |
| 373 | 20230510 | 321500 | 319000 | 332500 | 317000 | 109672 | 35743404000 | 00 | 0.00 | N | 2 | 3000 | |
| 374 | 20230509 | 318500 | 319500 | 321500 | 310500 | 70853 | 22516182500 | 00 | 0.00 | N | 5 | -4000 | |
| 375 | 20230508 | 322500 | 310000 | 323500 | 309500 | 76743 | 24495076500 | 00 | 0.00 | N | 2 | 13000 | |
| 376 | 20230504 | 309500 | 311000 | 312500 | 308000 | 18263 | 5651872000 | 00 | 0.00 | N | 5 | -3500 | |
| 377 | 20230503 | 313000 | 308500 | 313000 | 308000 | 22068 | 6879222500 | 00 | 0.00 | N | 2 | 3000 | |
| 378 | 20230502 | 310000 | 307500 | 311000 | 307500 | 21937 | 6777642500 | 00 | 0.00 | N | 2 | 500 | |
| 379 | 20230428 | 309500 | 308000 | 309500 | 305500 | 27579 | 8498177000 | 00 | 0.00 | N | 2 | 1500 | |
| 380 | 20230427 | 308000 | 315000 | 315500 | 307000 | 35558 | 10968140000 | 00 | 0.00 | N | 5 | -7000 | |
| 381 | 20230426 | 315000 | 307500 | 315000 | 306500 | 33014 | 10327079500 | 00 | 0.00 | N | 2 | 6000 | |
| 382 | 20230425 | 309000 | 314000 | 314500 | 307500 | 34369 | 10635772500 | 00 | 0.00 | N | 5 | -5000 | |
| 383 | 20230424 | 314000 | 315500 | 316000 | 312000 | 27030 | 8471190500 | 00 | 0.00 | N | 5 | -1500 | |
| 384 | 20230421 | 315500 | 319500 | 322000 | 313500 | 37206 | 11734536000 | 00 | 0.00 | N | 5 | -4000 | |
| 385 | 20230420 | 319500 | 319000 | 323000 | 317000 | 37425 | 12001459000 | 00 | 0.00 | N | 2 | 1500 | |
| 386 | 20230419 | 318000 | 319000 | 322500 | 317500 | 29546 | 9418108000 | 00 | 0.00 | N | 5 | -2000 | |
| 387 | 20230418 | 320000 | 317500 | 320000 | 315500 | 24507 | 7788971500 | 00 | 0.00 | N | 2 | 1000 | |
| 388 | 20230417 | 319000 | 322500 | 323000 | 317000 | 34377 | 10946401500 | 00 | 0.00 | N | 5 | -2500 | |
| 389 | 20230414 | 321500 | 317000 | 325000 | 317000 | 45227 | 14596212000 | 00 | 0.00 | N | 2 | 3500 | |
| 390 | 20230413 | 318000 | 317500 | 320000 | 314000 | 36646 | 11653031500 | 00 | 0.00 | N | 3 | 0 | |
| 391 | 20230412 | 318000 | 313500 | 318500 | 313000 | 43916 | 13885637000 | 00 | 0.00 | N | 2 | 3000 | |
| 392 | 20230411 | 315000 | 311500 | 318000 | 309500 | 33483 | 10541355000 | 00 | 0.00 | N | 2 | 2500 | |
| 393 | 20230410 | 312500 | 315000 | 315000 | 308500 | 44121 | 13759889500 | 00 | 0.00 | N | 5 | -3000 | |
| 394 | 20230407 | 315500 | 317500 | 318500 | 315500 | 28963 | 9158169500 | 00 | 0.00 | N | 5 | -3500 | |
| 395 | 20230406 | 319000 | 320000 | 322000 | 316500 | 35175 | 11219087000 | 00 | 0.00 | N | 5 | -1000 | |
| 396 | 20230405 | 320000 | 324500 | 324500 | 319500 | 22317 | 7176609000 | 00 | 0.00 | N | 5 | -2500 | |
| 397 | 20230404 | 322500 | 325500 | 326000 | 320500 | 33955 | 10963597000 | 00 | 0.00 | N | 5 | -1000 | |
| 398 | 20230403 | 323500 | 327500 | 328000 | 323000 | 27536 | 8933869000 | 00 | 0.00 | N | 5 | -2500 | |
| 399 | 20230331 | 326000 | 320000 | 328500 | 319500 | 61251 | 19988020000 | 00 | 0.00 | N | 2 | 7000 | |
| 400 | 20230330 | 319000 | 319500 | 321500 | 317000 | 28315 | 9034755500 | 05 | 0.00 | N | 5 | -3000 | |
| 401 | 20230329 | 322000 | 320000 | 323000 | 317000 | 40448 | 12953140500 | 00 | 0.00 | N | 2 | 1000 | |
| 402 | 20230328 | 321000 | 315500 | 321000 | 314500 | 33768 | 10789057500 | 00 | 0.00 | N | 2 | 6500 | |
| 403 | 20230327 | 314500 | 315000 | 315500 | 307500 | 56852 | 17690142500 | 00 | 0.00 | N | 5 | -500 | |
| 404 | 20230324 | 315000 | 312000 | 315500 | 310000 | 31193 | 9778371500 | 00 | 0.00 | N | 3 | 0 | |
| 405 | 20230323 | 315000 | 312500 | 317000 | 310500 | 27166 | 8545162000 | 00 | 0.00 | N | 3 | 0 | |
| 406 | 20230322 | 315000 | 316500 | 318000 | 313500 | 30455 | 9599245000 | 00 | 0.00 | N | 2 | 500 | |
| 407 | 20230321 | 314500 | 312000 | 315500 | 311500 | 22429 | 7034422500 | 00 | 0.00 | N | 2 | 3500 | |
| 408 | 20230320 | 311000 | 311500 | 313000 | 310500 | 21387 | 6668398000 | 00 | 0.00 | N | 3 | 0 | |
| 409 | 20230317 | 311000 | 310500 | 313500 | 307500 | 63840 | 19853324500 | 00 | 0.00 | N | 2 | 3000 | |
| 410 | 20230316 | 308000 | 305500 | 309500 | 305000 | 34262 | 10541221000 | 00 | 0.00 | N | 5 | -1000 | |
| 411 | 20230315 | 309000 | 308500 | 311000 | 304500 | 67272 | 20707000500 | 00 | 0.00 | N | 2 | 4000 | |
| 412 | 20230314 | 305000 | 305000 | 307500 | 299500 | 83591 | 25381036500 | 00 | 0.00 | N | 5 | -4500 | |
| 413 | 20230313 | 309500 | 312000 | 312500 | 304000 | 95157 | 29259004500 | 00 | 0.00 | N | 5 | -4500 | |
| 414 | 20230310 | 314000 | 316500 | 319000 | 312500 | 46131 | 14543252500 | 00 | 0.00 | N | 5 | -6000 | |
| 415 | 20230309 | 320000 | 319500 | 322000 | 316500 | 45881 | 14665165500 | 00 | 0.00 | N | 2 | 1000 | |
| 416 | 20230308 | 319000 | 323000 | 323000 | 317500 | 44513 | 14212660500 | 00 | 0.00 | N | 5 | -6500 | |
| 417 | 20230307 | 325500 | 320500 | 327000 | 319500 | 51367 | 16691686500 | 00 | 0.00 | N | 2 | 5000 | |
| 418 | 20230306 | 320500 | 324000 | 326000 | 319000 | 46973 | 15076813000 | 00 | 0.00 | N | 5 | -2000 | |
| 419 | 20230303 | 322500 | 319500 | 325000 | 319500 | 39686 | 12808112500 | 00 | 0.00 | N | 2 | 3000 | |
| 420 | 20230302 | 319500 | 318500 | 321000 | 315500 | 54605 | 17371467500 | 00 | 0.00 | N | 5 | -1500 | |
| 421 | 20230228 | 321000 | 321000 | 323500 | 320000 | 74673 | 23985075000 | 00 | 0.00 | N | 3 | 0 | |
| 422 | 20230227 | 321000 | 325000 | 326000 | 316000 | 67588 | 21570074500 | 00 | 0.00 | N | 5 | -6500 | |
| 423 | 20230224 | 327500 | 323500 | 332500 | 323500 | 68644 | 22553521000 | 00 | 0.00 | N | 2 | 3000 | |
| 424 | 20230223 | 324500 | 319000 | 327000 | 318000 | 57373 | 18593333000 | 00 | 0.00 | N | 2 | 5500 | |
| 425 | 20230222 | 319000 | 327500 | 328000 | 318000 | 101542 | 32676152500 | 00 | 0.00 | N | 5 | -10500 | |
| 426 | 20230221 | 329500 | 331000 | 335000 | 329000 | 40257 | 13315401000 | 00 | 0.00 | N | 5 | -1500 | |
| 427 | 20230220 | 331000 | 329000 | 333500 | 328000 | 36220 | 11982809000 | 00 | 0.00 | N | 2 | 2000 | |
| 428 | 20230217 | 329000 | 329000 | 329500 | 327000 | 43532 | 14299810000 | 00 | 0.00 | N | 3 | 0 | |
| 429 | 20230216 | 329000 | 330000 | 331500 | 327500 | 65723 | 21650068000 | 00 | 0.00 | N | 5 | -500 | |
| 430 | 20230215 | 329500 | 334000 | 334500 | 328500 | 69206 | 22888839000 | 00 | 0.00 | N | 5 | -5000 | |
| 431 | 20230214 | 334500 | 345000 | 345000 | 327500 | 270012 | 89882015000 | 00 | 0.00 | N | 5 | -12500 | |
| 432 | 20230213 | 347000 | 344000 | 347000 | 339500 | 55071 | 18907148000 | 00 | 0.00 | N | 2 | 1500 | |
| 433 | 20230210 | 345500 | 343500 | 346000 | 343000 | 46480 | 16004083000 | 00 | 0.00 | N | 2 | 1500 | |
| 434 | 20230209 | 344000 | 345000 | 347000 | 343500 | 40793 | 14075866500 | 00 | 0.00 | N | 5 | -2500 | |
| 435 | 20230208 | 346500 | 344500 | 347500 | 344000 | 28136 | 9733762000 | 00 | 0.00 | N | 2 | 2500 | |
| 436 | 20230207 | 344000 | 346000 | 348500 | 343000 | 36713 | 12638305000 | 00 | 0.00 | N | 5 | -3000 | |
| 437 | 20230206 | 347000 | 348500 | 350000 | 345000 | 40114 | 13960918000 | 00 | 0.00 | N | 5 | -1500 | |
| 438 | 20230203 | 348500 | 342500 | 349500 | 342000 | 68690 | 23813601000 | 00 | 0.00 | N | 2 | 6000 | |
| 439 | 20230202 | 342500 | 345000 | 345500 | 341000 | 52349 | 17954503000 | 00 | 0.00 | N | 5 | -1500 | |
| 440 | 20230201 | 344000 | 345000 | 346000 | 342000 | 42049 | 14421901500 | 00 | 0.00 | N | 5 | -1000 | |
| 441 | 20230131 | 345000 | 347000 | 347500 | 343500 | 46875 | 16187097500 | 00 | 0.00 | N | 5 | -500 | |
| 442 | 20230130 | 345500 | 353500 | 354000 | 345000 | 62503 | 21742690000 | 00 | 0.00 | N | 5 | -7000 | |
| 443 | 20230127 | 352500 | 343500 | 353000 | 342000 | 95120 | 33130110500 | 00 | 0.00 | N | 2 | 9500 | |
| 444 | 20230126 | 343000 | 339000 | 343000 | 338500 | 55791 | 19036198500 | 00 | 0.00 | N | 2 | 4500 | |
| 445 | 20230125 | 338500 | 342000 | 342000 | 337500 | 65199 | 22080569500 | 00 | 0.00 | N | 5 | -1500 | |
| 446 | 20230120 | 340000 | 343000 | 344000 | 338000 | 82894 | 28172192000 | 00 | 0.00 | N | 5 | -5000 | |
| 447 | 20230119 | 345000 | 341000 | 345500 | 340000 | 36268 | 12460996000 | 00 | 0.00 | N | 2 | 2000 | |
| 448 | 20230118 | 343000 | 346000 | 346000 | 340500 | 36216 | 12387241500 | 00 | 0.00 | N | 5 | -2500 | |
| 449 | 20230117 | 345500 | 348000 | 348500 | 343500 | 39938 | 13795367000 | 00 | 0.00 | N | 5 | -1000 | |
| 450 | 20230116 | 346500 | 345500 | 348500 | 344000 | 47567 | 16495316500 | 00 | 0.00 | N | 2 | 3500 | |
| 451 | 20230113 | 343000 | 344000 | 348500 | 343000 | 69332 | 23911927000 | 00 | 0.00 | N | 2 | 500 | |
| 452 | 20230112 | 342500 | 344000 | 345000 | 341500 | 48550 | 16658158500 | 00 | 0.00 | N | 3 | 0 | |
| 453 | 20230111 | 342500 | 342000 | 343500 | 340000 | 48735 | 16648147180 | 00 | 0.00 | N | 2 | 1000 | |
| 454 | 20230110 | 341500 | 343500 | 346000 | 340000 | 68885 | 23562295500 | 00 | 0.00 | N | 5 | -2000 | |
| 455 | 20230109 | 343500 | 343000 | 347000 | 337000 | 76805 | 26318007000 | 00 | 0.00 | N | 2 | 3500 | |
| 456 | 20230106 | 340000 | 338000 | 342000 | 335500 | 74250 | 25202477000 | 00 | 0.00 | N | 2 | 2000 | |
| 457 | 20230105 | 338000 | 351000 | 351000 | 335000 | 166569 | 56359536500 | 00 | 0.00 | N | 5 | -11000 | |
| 458 | 20230104 | 349000 | 368000 | 368000 | 349000 | 139501 | 49120813000 | 00 | 0.00 | N | 5 | -20000 | |
| 459 | 20230103 | 369000 | 376500 | 378000 | 366000 | 49245 | 18171969000 | 00 | 0.00 | N | 5 | -7500 | |
| 460 | 20230102 | 376500 | 381000 | 383500 | 374500 | 18755 | 7099706000 | 00 | 0.00 | N | 5 | -4000 | |
| 461 | 20221229 | 380500 | 384000 | 387000 | 379000 | 24104 | 9200607000 | 00 | 0.00 | N | 5 | -8000 | |
| 462 | 20221228 | 388500 | 381500 | 392000 | 380500 | 31626 | 12284094500 | 02 | 0.00 | N | 2 | 4500 | |
| 463 | 20221227 | 384000 | 389000 | 389000 | 380000 | 40969 | 15686968000 | 00 | 0.00 | N | 5 | -2000 | |
| 464 | 20221226 | 386000 | 388500 | 392000 | 384500 | 18517 | 7158606500 | 00 | 0.00 | N | 5 | -4500 | |
| 465 | 20221223 | 390500 | 390000 | 393500 | 386500 | 27241 | 10646381500 | 00 | 0.00 | N | 3 | 0 | |
| 466 | 20221222 | 390500 | 389000 | 395500 | 386500 | 35429 | 13825272500 | 00 | 0.00 | N | 5 | -500 | |
| 467 | 20221221 | 391000 | 380000 | 392500 | 379500 | 64466 | 25080843500 | 00 | 0.00 | N | 2 | 11500 | |
| 468 | 20221220 | 379500 | 374500 | 379500 | 374500 | 33493 | 12647551000 | 00 | 0.00 | N | 2 | 5000 | |
| 469 | 20221219 | 374500 | 373500 | 376000 | 373000 | 11785 | 4409843000 | 00 | 0.00 | N | 5 | -1500 | |
| 470 | 20221216 | 376000 | 375500 | 377500 | 373500 | 45772 | 17186951000 | 00 | 0.00 | N | 5 | -2000 | |
| 471 | 20221215 | 378000 | 378000 | 380000 | 375500 | 26392 | 9967834500 | 00 | 0.00 | N | 3 | 0 | |
| 472 | 20221214 | 378000 | 377000 | 381000 | 375000 | 23660 | 8944069000 | 00 | 0.00 | N | 2 | 4000 | |
| 473 | 20221213 | 374000 | 378500 | 378500 | 372500 | 29216 | 10943474500 | 00 | 0.00 | N | 5 | -2500 | |
| 474 | 20221212 | 376500 | 378000 | 380000 | 375500 | 21997 | 8287500000 | 00 | 0.00 | N | 5 | -2000 | |
| 475 | 20221209 | 378500 | 372500 | 379000 | 371500 | 45053 | 16901577500 | 00 | 0.00 | N | 2 | 6500 | |
| 476 | 20221208 | 372000 | 375000 | 377500 | 370000 | 43117 | 16062031500 | 00 | 0.00 | N | 5 | -500 | |
| 477 | 20221207 | 372500 | 377500 | 380000 | 372000 | 31636 | 11848679000 | 00 | 0.00 | N | 5 | -3500 | |
| 478 | 20221206 | 376000 | 371000 | 377500 | 371000 | 25095 | 9422682000 | 00 | 0.00 | N | 2 | 1000 | |
| 479 | 20221205 | 375000 | 381500 | 382500 | 373000 | 52037 | 19598954000 | 00 | 0.00 | N | 5 | -5500 | |
| 480 | 20221202 | 380500 | 390000 | 390500 | 380500 | 45023 | 17265730500 | 00 | 0.00 | N | 5 | -9500 | |
| 481 | 20221201 | 390000 | 395500 | 396500 | 390000 | 30081 | 11789217000 | 00 | 0.00 | N | 5 | -5000 | |
| 482 | 20221130 | 395000 | 387500 | 395000 | 387000 | 60786 | 23852347000 | 00 | 0.00 | N | 2 | 5500 | |
| 483 | 20221129 | 389500 | 391500 | 391500 | 386500 | 20337 | 7897187000 | 00 | 0.00 | N | 2 | 1500 | |
| 484 | 20221128 | 388000 | 392500 | 393000 | 383000 | 27177 | 10549188000 | 00 | 0.00 | N | 5 | -4500 | |
| 485 | 20221125 | 392500 | 391500 | 394000 | 389500 | 28267 | 11076865000 | 00 | 0.00 | N | 2 | 2000 | |
| 486 | 20221124 | 390500 | 391500 | 393000 | 388500 | 34491 | 13456625000 | 00 | 0.00 | N | 5 | -1000 | |
| 487 | 20221123 | 391500 | 394500 | 395500 | 390500 | 35335 | 13879461000 | 00 | 0.00 | N | 5 | -2500 | |
| 488 | 20221122 | 394000 | 401000 | 401000 | 393500 | 26962 | 10665109000 | 00 | 0.00 | N | 5 | -7000 | |
| 489 | 20221121 | 401000 | 395000 | 401000 | 392000 | 46168 | 18378969000 | 00 | 0.00 | N | 2 | 6500 | |
| 490 | 20221118 | 394500 | 392500 | 396000 | 390000 | 39167 | 15427561000 | 00 | 0.00 | N | 2 | 2500 | |
| 491 | 20221117 | 392000 | 393000 | 393500 | 389500 | 33260 | 13037197000 | 00 | 0.00 | N | 3 | 0 | |
| 492 | 20221116 | 392000 | 396500 | 399000 | 392000 | 77786 | 30696626500 | 00 | 0.00 | N | 5 | -4500 | |
| 493 | 20221115 | 396500 | 413000 | 413500 | 392500 | 158898 | 63047231500 | 00 | 0.00 | N | 5 | -20500 | |
| 494 | 20221114 | 417000 | 416500 | 421500 | 413500 | 49273 | 20512040000 | 00 | 0.00 | N | 2 | 1500 | |
| 495 | 20221111 | 415500 | 423500 | 428000 | 411000 | 80999 | 33705001000 | 00 | 0.00 | N | 5 | -6500 | |
| 496 | 20221110 | 422000 | 417500 | 427000 | 414000 | 51764 | 21863333500 | 00 | 0.00 | N | 2 | 4500 | |
| 497 | 20221109 | 417500 | 419500 | 422000 | 415000 | 34533 | 14440841000 | 00 | 0.00 | N | 2 | 2000 | |
| 498 | 20221108 | 415500 | 418500 | 419500 | 413000 | 40167 | 16669022500 | 00 | 0.00 | N | 5 | -2000 | |
| 499 | 20221107 | 417500 | 424000 | 425500 | 409000 | 45513 | 18863563500 | 00 | 0.00 | N | 5 | -6500 | |
| 500 | 20221104 | 424000 | 423000 | 426000 | 418000 | 25051 | 10580148500 | 00 | 0.00 | N | 5 | -3000 | |
| 501 | 20221103 | 427000 | 425000 | 429000 | 421500 | 32611 | 13888848000 | 00 | 0.00 | N | 5 | -500 | |
| 502 | 20221102 | 427500 | 417000 | 428500 | 415500 | 39805 | 16869110500 | 00 | 0.00 | N | 2 | 7500 | |
| 503 | 20221101 | 420000 | 414500 | 423000 | 411000 | 31675 | 13254175000 | 00 | 0.00 | N | 2 | 6000 | |
| 504 | 20221031 | 414000 | 415500 | 422500 | 410000 | 38844 | 16117890500 | 00 | 0.00 | N | 5 | -500 | |
| 505 | 20221028 | 414500 | 416000 | 416000 | 409000 | 22128 | 9144136000 | 00 | 0.00 | N | 5 | -2000 | |
| 506 | 20221027 | 416500 | 417500 | 419000 | 410500 | 38236 | 15830619000 | 00 | 0.00 | N | 2 | 3000 | |
| 507 | 20221026 | 413500 | 397500 | 416000 | 397500 | 52264 | 21481471500 | 00 | 0.00 | N | 2 | 13000 | |
| 508 | 20221025 | 400500 | 400000 | 401000 | 396000 | 16313 | 6516383500 | 00 | 0.00 | N | 2 | 2500 | |
| 509 | 20221024 | 398000 | 402500 | 404000 | 396000 | 14675 | 5852120500 | 00 | 0.00 | N | 5 | -500 | |
| 510 | 20221021 | 398500 | 399000 | 401000 | 396500 | 11325 | 4506244000 | 00 | 0.00 | N | 5 | -5000 | |
| 511 | 20221020 | 403500 | 399500 | 403500 | 395500 | 31996 | 12812431000 | 00 | 0.00 | N | 2 | 500 | |
| 512 | 20221019 | 403000 | 406500 | 406500 | 399000 | 17357 | 6979631000 | 00 | 0.00 | N | 2 | 1000 | |
| 513 | 20221018 | 402000 | 405500 | 407500 | 398000 | 18044 | 7254684000 | 00 | 0.00 | N | 2 | 1000 | |
| 514 | 20221017 | 401000 | 404000 | 407500 | 397000 | 28055 | 11252731000 | 00 | 0.00 | N | 5 | -3500 | |
| 515 | 20221014 | 404500 | 389500 | 408000 | 389000 | 25952 | 10416516500 | 00 | 0.00 | N | 2 | 16000 | |
| 516 | 20221013 | 388500 | 399000 | 399500 | 388000 | 25684 | 10029236000 | 00 | 0.00 | N | 5 | -9500 | |
| 517 | 20221012 | 398000 | 397500 | 400000 | 389500 | 28276 | 11181915000 | 00 | 0.00 | N | 5 | -2000 | |
| 518 | 20221011 | 400000 | 402000 | 404000 | 394500 | 20343 | 8102922500 | 00 | 0.00 | N | 5 | -2000 | |
| 519 | 20221007 | 402000 | 400000 | 409500 | 400000 | 23598 | 9508110000 | 00 | 0.00 | N | 3 | 0 | |
| 520 | 20221006 | 402000 | 402500 | 408000 | 402000 | 13009 | 5266649000 | 00 | 0.00 | N | 3 | 0 | |
| 521 | 20221005 | 402000 | 404500 | 404500 | 396000 | 36730 | 14710763000 | 00 | 0.00 | N | 5 | -2000 | |
| 522 | 20221004 | 404000 | 411500 | 417500 | 401000 | 27511 | 11157112000 | 00 | 0.00 | N | 5 | -7000 | |
| 523 | 20220930 | 411000 | 407000 | 417000 | 404500 | 46890 | 19263525000 | 00 | 0.00 | N | 2 | 3500 | |
| 524 | 20220929 | 407500 | 406500 | 412000 | 395500 | 42641 | 17360195000 | 00 | 0.00 | N | 2 | 1000 | |
| 525 | 20220928 | 406500 | 412000 | 420000 | 402000 | 47609 | 19472714500 | 00 | 0.00 | N | 5 | -13500 | |
| 526 | 20220927 | 420000 | 410000 | 423000 | 407000 | 68889 | 28749448000 | 00 | 0.00 | N | 2 | 14500 | |
| 527 | 20220926 | 405500 | 410000 | 416000 | 404000 | 51344 | 21023034500 | 00 | 0.00 | N | 5 | -7500 | |
| 528 | 20220923 | 413000 | 422000 | 426000 | 411500 | 37527 | 15640620500 | 00 | 0.00 | N | 5 | -4500 | |
| 529 | 20220922 | 417500 | 411000 | 425000 | 410000 | 73744 | 30840982000 | 00 | 0.00 | N | 2 | 9000 | |
| 530 | 20220921 | 408500 | 404000 | 419500 | 401000 | 60814 | 25188972000 | 00 | 0.00 | N | 2 | 4000 | |
| 531 | 20220920 | 404500 | 395000 | 405000 | 395000 | 34829 | 13996629500 | 00 | 0.00 | N | 2 | 11500 | |
| 532 | 20220919 | 393000 | 388500 | 400000 | 386500 | 32955 | 13006023500 | 00 | 0.00 | N | 2 | 7500 | |
| 533 | 20220916 | 385500 | 390000 | 397000 | 383500 | 38859 | 15050514500 | 00 | 0.00 | N | 5 | -4000 | |
| 534 | 20220915 | 389500 | 390000 | 394000 | 387000 | 17541 | 6839886000 | 00 | 0.00 | N | 3 | 0 | |
| 535 | 20220914 | 389500 | 387000 | 391000 | 385500 | 21300 | 8273366500 | 00 | 0.00 | N | 5 | -6000 | |
| 536 | 20220913 | 395500 | 396000 | 402000 | 394500 | 18269 | 7247807500 | 00 | 0.00 | N | 2 | 5500 | |
| 537 | 20220908 | 390000 | 394000 | 394500 | 389000 | 25209 | 9850592000 | 00 | 0.00 | N | 3 | 0 | |
| 538 | 20220907 | 390000 | 395000 | 398000 | 389500 | 30584 | 12008860000 | 00 | 0.00 | N | 5 | -8000 | |
| 539 | 20220906 | 398000 | 399000 | 399500 | 393500 | 13650 | 5416619000 | 00 | 0.00 | N | 2 | 500 | |
| 540 | 20220905 | 397500 | 404500 | 404500 | 395500 | 14164 | 5638895500 | 00 | 0.00 | N | 5 | -2500 | |
| 541 | 20220902 | 400000 | 401500 | 407500 | 400000 | 18335 | 7387989000 | 00 | 0.00 | N | 5 | -500 | |
| 542 | 20220901 | 400500 | 402000 | 405500 | 398000 | 38750 | 15540646000 | 00 | 0.00 | N | 5 | -7000 | |
| 543 | 20220831 | 407500 | 406000 | 412500 | 403500 | 27651 | 11271810500 | 00 | 0.00 | N | 5 | -500 | |
| 544 | 20220830 | 408000 | 409000 | 411500 | 405500 | 17112 | 6988545500 | 00 | 0.00 | N | 2 | 1500 | |
| 545 | 20220829 | 406500 | 407000 | 410000 | 399000 | 33074 | 13368338500 | 00 | 0.00 | N | 5 | -8000 | |
| 546 | 20220826 | 414500 | 413000 | 415000 | 409000 | 17330 | 7157998500 | 00 | 0.00 | N | 2 | 500 | |
| 547 | 20220825 | 414000 | 416000 | 416000 | 410000 | 17185 | 7095748000 | 00 | 0.00 | N | 3 | 0 | |
| 548 | 20220824 | 414000 | 405500 | 415500 | 404500 | 36070 | 14863721000 | 00 | 0.00 | N | 2 | 10000 | |
| 549 | 20220823 | 404000 | 408500 | 412500 | 404000 | 31815 | 12939880000 | 00 | 0.00 | N | 5 | -8500 | |
| 550 | 20220822 | 412500 | 412000 | 415500 | 408500 | 24704 | 10191656000 | 00 | 0.00 | N | 5 | -3500 | |
| 551 | 20220819 | 416000 | 418000 | 421500 | 413500 | 26639 | 11093279000 | 00 | 0.00 | N | 5 | -3000 | |
| 552 | 20220818 | 419000 | 414500 | 421000 | 412500 | 30924 | 12925155500 | 00 | 0.00 | N | 2 | 2000 | |
| 553 | 20220817 | 417000 | 419500 | 423000 | 413500 | 31606 | 13182305250 | 00 | 0.00 | N | 5 | -1500 | |
| 554 | 20220816 | 418500 | 418000 | 420500 | 416500 | 31340 | 13100270500 | 00 | 0.00 | N | 2 | 2000 | |
| 555 | 20220812 | 416500 | 419000 | 422000 | 414000 | 43606 | 18171967500 | 00 | 0.00 | N | 5 | -5000 | |
| 556 | 20220811 | 421500 | 425000 | 425000 | 417000 | 66420 | 27884141000 | 00 | 0.00 | N | 5 | -2000 | |
| 557 | 20220810 | 423500 | 426500 | 428500 | 414500 | 66726 | 28143861500 | 00 | 0.00 | N | 5 | -5000 | |
| 558 | 20220809 | 428500 | 402000 | 437000 | 402000 | 265521 | 112970681000 | 00 | 0.00 | N | 2 | 34000 | |
| 559 | 20220808 | 394500 | 389000 | 394500 | 386000 | 28337 | 11110195500 | 00 | 0.00 | N | 2 | 5500 | |
| 560 | 20220805 | 389000 | 386500 | 391000 | 385000 | 26817 | 10391442000 | 00 | 0.00 | N | 2 | 4500 | |
| 561 | 20220804 | 384500 | 388000 | 389500 | 383500 | 24225 | 9318753500 | 00 | 0.00 | N | 5 | -3000 | |
| 562 | 20220803 | 387500 | 385000 | 387500 | 383500 | 30267 | 11671053500 | 00 | 0.00 | N | 2 | 2000 | |
| 563 | 20220802 | 385500 | 387000 | 388000 | 383000 | 29317 | 11280871000 | 00 | 0.00 | N | 5 | -1500 | |
| 564 | 20220801 | 387000 | 391500 | 392000 | 383500 | 37653 | 14554823000 | 00 | 0.00 | N | 5 | -4500 | |
| 565 | 20220729 | 391500 | 397500 | 397500 | 389000 | 27618 | 10812821000 | 00 | 0.00 | N | 5 | -3500 | |
| 566 | 20220728 | 395000 | 395500 | 398000 | 391000 | 25944 | 10205136500 | 00 | 0.00 | N | 3 | 0 | |
| 567 | 20220727 | 395000 | 396500 | 400000 | 394000 | 16778 | 6641099500 | 00 | 0.00 | N | 5 | -2000 | |
| 568 | 20220726 | 397000 | 395000 | 400500 | 395000 | 19443 | 7710621500 | 00 | 0.00 | N | 2 | 2000 | |
| 569 | 20220725 | 395000 | 394500 | 398000 | 393500 | 15932 | 6291058000 | 00 | 0.00 | N | 5 | -2500 | |
| 570 | 20220722 | 397500 | 394500 | 398500 | 394500 | 20025 | 7935513000 | 00 | 0.00 | N | 5 | -1000 | |
| 571 | 20220721 | 398500 | 397000 | 399500 | 394000 | 19596 | 7781476500 | 00 | 0.00 | N | 2 | 2000 | |
| 572 | 20220720 | 396500 | 402000 | 403000 | 395500 | 39486 | 15702962000 | 00 | 0.00 | N | 5 | -8500 | |
| 573 | 20220719 | 405000 | 393000 | 405000 | 390000 | 41409 | 16565143000 | 00 | 0.00 | N | 2 | 14000 | |
| 574 | 20220718 | 391000 | 396000 | 399000 | 389000 | 27816 | 10896180500 | 00 | 0.00 | N | 5 | -6500 | |
| 575 | 20220715 | 397500 | 395000 | 401000 | 381000 | 40227 | 15729800500 | 00 | 0.00 | N | 5 | -4500 | |
| 576 | 20220714 | 402000 | 399000 | 405500 | 395000 | 34230 | 13723835000 | 00 | 0.00 | N | 5 | -1000 | |
| 577 | 20220713 | 403000 | 400000 | 407500 | 396500 | 50183 | 20205514500 | 00 | 0.00 | N | 2 | 4500 | |
| 578 | 20220712 | 398500 | 389500 | 398500 | 388500 | 48509 | 19243863500 | 00 | 0.00 | N | 2 | 12000 | |
| 579 | 20220711 | 386500 | 387500 | 389500 | 381500 | 22921 | 8824541000 | 00 | 0.00 | N | 5 | -2500 | |
| 580 | 20220708 | 389000 | 391500 | 396000 | 387000 | 26223 | 10238513500 | 00 | 0.00 | N | 5 | -3000 | |
| 581 | 20220707 | 392000 | 398500 | 398500 | 392000 | 21510 | 8473263000 | 00 | 0.00 | N | 5 | -1000 | |
| 582 | 20220706 | 393000 | 390500 | 400500 | 389000 | 32653 | 12853886000 | 00 | 0.00 | N | 5 | -4500 | |
| 583 | 20220705 | 397500 | 401500 | 401500 | 387500 | 35560 | 14069943500 | 00 | 0.00 | N | 5 | -3000 | |
| 584 | 20220704 | 400500 | 396500 | 404000 | 391000 | 59743 | 23854043500 | 00 | 0.00 | N | 2 | 8500 | |
| 585 | 20220701 | 392000 | 388000 | 396500 | 382000 | 57687 | 22561963500 | 00 | 0.00 | N | 2 | 13000 | |
| 586 | 20220630 | 379000 | 377500 | 387500 | 377500 | 26064 | 9920642000 | 00 | 0.00 | N | 5 | -2500 | |
| 587 | 20220629 | 381500 | 384000 | 389000 | 379500 | 25200 | 9644096500 | 00 | 0.00 | N | 5 | -8000 | |
| 588 | 20220628 | 389500 | 389500 | 390500 | 380500 | 29308 | 11299965000 | 00 | 0.00 | N | 2 | 5500 | |
| 589 | 20220627 | 384000 | 382500 | 391500 | 381000 | 29756 | 11497797000 | 00 | 0.00 | N | 2 | 1500 | |
| 590 | 20220624 | 382500 | 390000 | 390000 | 378000 | 35556 | 13616572000 | 00 | 0.00 | N | 3 | 0 | |
| 591 | 20220623 | 382500 | 378000 | 392500 | 377500 | 81763 | 31480650000 | 00 | 0.00 | N | 2 | 11500 | |
| 592 | 20220622 | 371000 | 372500 | 382000 | 368000 | 36065 | 13440832500 | 00 | 0.00 | N | 5 | -1000 | |
| 593 | 20220621 | 372000 | 379000 | 379000 | 366000 | 18909 | 7021201000 | 00 | 0.00 | N | 3 | 0 | |
| 594 | 20220620 | 372000 | 365500 | 376500 | 365500 | 55249 | 20550512500 | 00 | 0.00 | N | 2 | 8000 | |
| 595 | 20220617 | 364000 | 361000 | 367000 | 357000 | 33990 | 12343986500 | 00 | 0.00 | N | 2 | 500 | |
| 596 | 20220616 | 363500 | 367000 | 377000 | 360500 | 28215 | 10366474500 | 00 | 0.00 | N | 5 | -2500 | |
| 597 | 20220615 | 366000 | 366500 | 378000 | 364000 | 48186 | 17786299500 | 00 | 0.00 | N | 3 | 0 | |
| 598 | 20220614 | 366000 | 363000 | 366000 | 357000 | 39802 | 14368389500 | 00 | 0.00 | N | 3 | 0 | |
| 599 | 20220613 | 366000 | 372000 | 376500 | 365500 | 34053 | 12587125500 | 00 | 0.00 | N | 5 | -11000 | |
| 600 | 20220610 | 377000 | 380000 | 385000 | 375500 | 38349 | 14513724500 | 00 | 0.00 | N | 5 | -4500 | |
| 601 | 20220609 | 381500 | 384000 | 388000 | 381000 | 39653 | 15158690500 | 00 | 0.00 | N | 5 | -5000 | |
| 602 | 20220608 | 386500 | 387000 | 390000 | 383000 | 34641 | 13349877000 | 00 | 0.00 | N | 5 | -1500 | |
| 603 | 20220607 | 388000 | 393500 | 393500 | 387000 | 21037 | 8187517000 | 00 | 0.00 | N | 5 | -5500 | |
| 604 | 20220603 | 393500 | 400000 | 400000 | 390000 | 27251 | 10710655000 | 00 | 0.00 | N | 5 | -4000 | |
| 605 | 20220602 | 397500 | 404500 | 404500 | 392000 | 42394 | 16834952500 | 00 | 0.00 | N | 2 | 4000 | |
| 606 | 20220531 | 393500 | 395000 | 399500 | 389500 | 73424 | 28808039500 | 00 | 0.00 | N | 5 | -1000 | |
| 607 | 20220530 | 394500 | 395000 | 401500 | 393500 | 25449 | 10099857000 | 00 | 0.00 | N | 2 | 1500 | |
| 608 | 20220527 | 393000 | 392500 | 395000 | 387000 | 28858 | 11310183000 | 00 | 0.00 | N | 2 | 6000 | |
| 609 | 20220526 | 387000 | 392500 | 393000 | 382000 | 58237 | 22513706500 | 00 | 0.00 | N | 5 | -7000 | |
| 610 | 20220525 | 394000 | 403500 | 406000 | 392500 | 38918 | 15393289500 | 00 | 0.00 | N | 5 | -2000 | |
| 611 | 20220524 | 396000 | 400500 | 405000 | 395000 | 32032 | 12720789214 | 00 | 0.00 | N | 5 | -7000 | |
| 612 | 20220523 | 403000 | 400000 | 406000 | 398500 | 33731 | 13535340500 | 00 | 0.00 | N | 2 | 5000 | |
| 613 | 20220520 | 398000 | 396500 | 402500 | 396000 | 31094 | 12412738500 | 00 | 0.00 | N | 2 | 2000 | |
| 614 | 20220519 | 396000 | 400500 | 402000 | 392000 | 52950 | 20997485500 | 00 | 0.00 | N | 5 | -11500 | |
| 615 | 20220518 | 407500 | 401500 | 410000 | 398500 | 32788 | 13286273500 | 00 | 0.00 | N | 2 | 6500 | |
| 616 | 20220517 | 401000 | 408000 | 410000 | 392000 | 38476 | 15380255500 | 00 | 0.00 | N | 5 | -7000 | |
| 617 | 20220516 | 408000 | 410000 | 416500 | 404000 | 29615 | 12113288500 | 00 | 0.00 | N | 2 | 4000 |