44 KiB
44 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191300 | 184600 | 191300 | 182000 | 22229 | 4170057500 | 00 | 0.00 | N | 2 | 4200 | |
| 3 | 20241114 | 187100 | 188700 | 191500 | 186000 | 20486 | 3868343300 | 00 | 0.00 | N | 5 | -700 | |
| 4 | 20241113 | 187800 | 186400 | 189900 | 184000 | 19032 | 3554051300 | 00 | 0.00 | N | 5 | -1000 | |
| 5 | 20241112 | 188800 | 191200 | 193700 | 186300 | 25287 | 4767733400 | 00 | 0.00 | N | 5 | -2400 | |
| 6 | 20241111 | 191200 | 195500 | 198300 | 190100 | 18610 | 3569950100 | 00 | 0.00 | N | 5 | -7100 | |
| 7 | 20241108 | 198300 | 205000 | 206000 | 198100 | 10895 | 2198349100 | 00 | 0.00 | N | 5 | -1300 | |
| 8 | 20241107 | 199600 | 202000 | 203500 | 198300 | 17015 | 3405253850 | 00 | 0.00 | N | 5 | -4900 | |
| 9 | 20241106 | 204500 | 204000 | 210000 | 202000 | 23987 | 4947864000 | 00 | 0.00 | N | 2 | 1500 | |
| 10 | 20241105 | 203000 | 202500 | 203000 | 199600 | 10868 | 2183545000 | 00 | 0.00 | N | 2 | 1000 | |
| 11 | 20241104 | 202000 | 197700 | 204000 | 195700 | 25861 | 5190897500 | 00 | 0.00 | N | 2 | 5800 | |
| 12 | 20241101 | 196200 | 200500 | 202000 | 195900 | 18195 | 3593567700 | 00 | 0.00 | N | 5 | -7800 | |
| 13 | 20241031 | 204000 | 193600 | 204000 | 191400 | 29809 | 5952691700 | 00 | 0.00 | N | 2 | 9000 | |
| 14 | 20241030 | 195000 | 197600 | 198100 | 193900 | 15051 | 2941995100 | 00 | 0.00 | N | 5 | -2000 | |
| 15 | 20241029 | 197000 | 197600 | 197900 | 193800 | 16501 | 3222190500 | 00 | 0.00 | N | 5 | -2900 | |
| 16 | 20241028 | 199900 | 196600 | 200500 | 195100 | 11296 | 2242517700 | 00 | 0.00 | N | 2 | 4900 | |
| 17 | 20241025 | 195000 | 197100 | 199000 | 192900 | 21718 | 4233873500 | 00 | 0.00 | N | 5 | -200 | |
| 18 | 20241024 | 195200 | 198600 | 198600 | 194700 | 25700 | 5039729750 | 00 | 0.00 | N | 5 | -4400 | |
| 19 | 20241023 | 199600 | 198000 | 201500 | 194000 | 25747 | 5105553300 | 00 | 0.00 | N | 2 | 3000 | |
| 20 | 20241022 | 196600 | 205500 | 206000 | 196500 | 22913 | 4543594800 | 00 | 0.00 | N | 5 | -8900 | |
| 21 | 20241021 | 205500 | 204000 | 206000 | 200000 | 14484 | 2953899000 | 00 | 0.00 | N | 2 | 2500 | |
| 22 | 20241018 | 203000 | 207500 | 207500 | 200000 | 33464 | 6769141500 | 00 | 0.00 | N | 5 | -2500 | |
| 23 | 20241017 | 205500 | 204500 | 211000 | 203000 | 33640 | 6950892000 | 00 | 0.00 | N | 2 | 3500 | |
| 24 | 20241016 | 202000 | 210000 | 212000 | 202000 | 38799 | 7960648500 | 00 | 0.00 | N | 5 | -12000 | |
| 25 | 20241015 | 214000 | 219500 | 220500 | 212500 | 14476 | 3106302500 | 00 | 0.00 | N | 5 | -2500 | |
| 26 | 20241014 | 216500 | 216000 | 220000 | 213500 | 12980 | 2802039500 | 00 | 0.00 | N | 2 | 500 | |
| 27 | 20241011 | 216000 | 214500 | 217500 | 212500 | 18658 | 4012171500 | 00 | 0.00 | N | 2 | 3500 | |
| 28 | 20241010 | 212500 | 216000 | 218500 | 211500 | 14520 | 3091639000 | 00 | 0.00 | N | 5 | -2500 | |
| 29 | 20241008 | 215000 | 221500 | 225000 | 215000 | 16918 | 3682817000 | 00 | 0.00 | N | 5 | -9000 | |
| 30 | 20241007 | 224000 | 223500 | 229500 | 221500 | 13308 | 2995620500 | 00 | 0.00 | N | 2 | 500 | |
| 31 | 20241004 | 223500 | 228500 | 230000 | 223000 | 11959 | 2711389500 | 00 | 0.00 | N | 5 | -3000 | |
| 32 | 20241002 | 226500 | 220000 | 230500 | 215500 | 21021 | 4744789500 | 00 | 0.00 | N | 2 | 4500 | |
| 33 | 20240930 | 222000 | 228000 | 229500 | 222000 | 18120 | 4057773000 | 00 | 0.00 | N | 5 | -4000 | |
| 34 | 20240927 | 226000 | 228000 | 230500 | 225000 | 20910 | 4742813000 | 00 | 0.00 | N | 5 | -4500 | |
| 35 | 20240926 | 230500 | 230000 | 234000 | 227500 | 21351 | 4906082000 | 00 | 0.00 | N | 2 | 6000 | |
| 36 | 20240925 | 224500 | 223500 | 231500 | 221500 | 29112 | 6591592500 | 00 | 0.00 | N | 2 | 4500 | |
| 37 | 20240924 | 220000 | 215500 | 220000 | 215500 | 17002 | 3707536000 | 00 | 0.00 | N | 2 | 5500 | |
| 38 | 20240923 | 214500 | 209500 | 217500 | 209500 | 17915 | 3836684000 | 00 | 0.00 | N | 2 | 4500 | |
| 39 | 20240920 | 210000 | 219500 | 219500 | 209000 | 30295 | 6430180500 | 00 | 0.00 | N | 5 | -6500 | |
| 40 | 20240919 | 216500 | 213000 | 216500 | 208000 | 35345 | 7545347500 | 00 | 0.00 | N | 2 | 4000 | |
| 41 | 20240913 | 212500 | 219000 | 219500 | 210000 | 35487 | 7551230500 | 00 | 0.00 | N | 5 | -8500 | |
| 42 | 20240912 | 221000 | 224500 | 228000 | 219500 | 29216 | 6488570000 | 00 | 0.00 | N | 2 | 2500 | |
| 43 | 20240911 | 218500 | 215000 | 223000 | 214500 | 11653 | 2550211000 | 00 | 0.00 | N | 2 | 2000 | |
| 44 | 20240910 | 216500 | 220000 | 229000 | 214500 | 10359 | 2253436000 | 00 | 0.00 | N | 5 | -2500 | |
| 45 | 20240909 | 219000 | 211500 | 221500 | 210500 | 10493 | 2283915500 | 00 | 0.00 | N | 2 | 3500 | |
| 46 | 20240906 | 215500 | 216500 | 218000 | 211500 | 18065 | 3861409500 | 00 | 0.00 | N | 5 | -1000 | |
| 47 | 20240905 | 216500 | 221000 | 224500 | 215000 | 20493 | 4467072000 | 00 | 0.00 | N | 5 | -4500 | |
| 48 | 20240904 | 221000 | 221000 | 227500 | 219500 | 20138 | 4469458000 | 00 | 0.00 | N | 5 | -8500 | |
| 49 | 20240903 | 229500 | 235000 | 235000 | 229500 | 6868 | 1590544500 | 00 | 0.00 | N | 5 | -4500 | |
| 50 | 20240902 | 234000 | 237000 | 238500 | 231500 | 10151 | 2369871000 | 00 | 0.00 | N | 5 | -3000 | |
| 51 | 20240830 | 237000 | 227000 | 239000 | 226000 | 18900 | 4433350500 | 00 | 0.00 | N | 2 | 10000 | |
| 52 | 20240829 | 227000 | 229500 | 231500 | 226000 | 21555 | 4908311000 | 00 | 0.00 | N | 5 | -9000 | |
| 53 | 20240828 | 236000 | 232000 | 236500 | 230000 | 13268 | 3103003000 | 00 | 0.00 | N | 2 | 4000 | |
| 54 | 20240827 | 232000 | 234500 | 235000 | 230000 | 13905 | 3216283000 | 00 | 0.00 | N | 5 | -4000 | |
| 55 | 20240826 | 236000 | 244500 | 245000 | 235000 | 11986 | 2845857500 | 00 | 0.00 | N | 5 | -8500 | |
| 56 | 20240823 | 244500 | 243500 | 245500 | 241000 | 8911 | 2169681500 | 00 | 0.00 | N | 5 | -2000 | |
| 57 | 20240822 | 246500 | 254000 | 254500 | 245000 | 15433 | 3808951000 | 00 | 0.00 | N | 5 | -7000 | |
| 58 | 20240821 | 253500 | 251000 | 256000 | 250500 | 8345 | 2109969500 | 00 | 0.00 | N | 5 | -2500 | |
| 59 | 20240820 | 256000 | 256500 | 259000 | 252500 | 22841 | 5845140500 | 00 | 0.00 | N | 2 | 2000 | |
| 60 | 20240819 | 254000 | 254000 | 258500 | 250500 | 18940 | 4828850000 | 00 | 0.00 | N | 5 | -2500 | |
| 61 | 20240816 | 256500 | 256500 | 258500 | 253500 | 16761 | 4288229500 | 00 | 0.00 | N | 2 | 7000 | |
| 62 | 20240814 | 249500 | 247000 | 250500 | 245500 | 10607 | 2633183500 | 00 | 0.00 | N | 2 | 6500 | |
| 63 | 20240813 | 243000 | 243500 | 247500 | 240500 | 7798 | 1894807500 | 00 | 0.00 | N | 5 | -2500 | |
| 64 | 20240812 | 245500 | 240000 | 246500 | 240000 | 10092 | 2470178500 | 00 | 0.00 | N | 2 | 3000 | |
| 65 | 20240809 | 242500 | 241000 | 244500 | 239000 | 17021 | 4118681000 | 00 | 0.00 | N | 2 | 8500 | |
| 66 | 20240808 | 234000 | 231000 | 237000 | 230000 | 14544 | 3397437000 | 00 | 0.00 | N | 5 | -4000 | |
| 67 | 20240807 | 238000 | 235500 | 244500 | 233500 | 23395 | 5600642500 | 00 | 0.00 | N | 2 | 500 | |
| 68 | 20240806 | 237500 | 234500 | 241000 | 229000 | 34789 | 8240579000 | 00 | 0.00 | N | 2 | 15000 | |
| 69 | 20240805 | 222500 | 247000 | 247500 | 221000 | 73789 | 16975469500 | 00 | 0.00 | N | 5 | -29000 | |
| 70 | 20240802 | 251500 | 259000 | 259000 | 248500 | 29106 | 7389788000 | 00 | 0.00 | N | 5 | -11000 | |
| 71 | 20240801 | 262500 | 270500 | 271000 | 259500 | 26226 | 6926035000 | 00 | 0.00 | N | 5 | -1000 | |
| 72 | 20240731 | 263500 | 253000 | 266000 | 250500 | 30892 | 8015360500 | 00 | 0.00 | N | 2 | 12000 | |
| 73 | 20240730 | 251500 | 250500 | 255000 | 248000 | 17548 | 4388140000 | 00 | 0.00 | N | 5 | -2500 | |
| 74 | 20240729 | 254000 | 261000 | 261000 | 249500 | 27649 | 6994237500 | 00 | 0.00 | N | 5 | -4000 | |
| 75 | 20240726 | 258000 | 256500 | 263000 | 254500 | 23213 | 5991667000 | 00 | 0.00 | N | 2 | 3000 | |
| 76 | 20240725 | 255000 | 255000 | 259500 | 252000 | 42266 | 10796034000 | 00 | 0.00 | N | 5 | -4500 | |
| 77 | 20240724 | 259500 | 263500 | 263500 | 257000 | 26855 | 6979560000 | 00 | 0.00 | N | 5 | -5000 | |
| 78 | 20240723 | 264500 | 278000 | 282500 | 263500 | 36921 | 9913758500 | 00 | 0.00 | N | 5 | -10500 | |
| 79 | 20240722 | 275000 | 278500 | 281000 | 271500 | 17592 | 4842648000 | 00 | 0.00 | N | 5 | -6000 | |
| 80 | 20240719 | 281000 | 277500 | 284000 | 275000 | 19008 | 5324754000 | 00 | 0.00 | N | 3 | 0 | |
| 81 | 20240718 | 281000 | 274500 | 281000 | 268000 | 50727 | 13900653000 | 00 | 0.00 | N | 2 | 500 | |
| 82 | 20240717 | 280500 | 286500 | 286500 | 276500 | 36381 | 10171997500 | 00 | 0.00 | N | 5 | -4000 | |
| 83 | 20240716 | 284500 | 291000 | 291500 | 283000 | 28163 | 8051324500 | 00 | 0.00 | N | 5 | -8500 | |
| 84 | 20240715 | 293000 | 288000 | 293000 | 284500 | 25117 | 7308768500 | 00 | 0.00 | N | 2 | 5000 | |
| 85 | 20240712 | 288000 | 284500 | 288500 | 283000 | 23644 | 6746183500 | 00 | 0.00 | N | 2 | 1000 | |
| 86 | 20240711 | 287000 | 294500 | 295000 | 286000 | 30439 | 8778299000 | 00 | 0.00 | N | 5 | -3000 | |
| 87 | 20240710 | 290000 | 293500 | 294000 | 285000 | 29408 | 8470523500 | 00 | 0.00 | N | 5 | -3500 | |
| 88 | 20240709 | 293500 | 298500 | 299500 | 293000 | 25125 | 7412038500 | 00 | 0.00 | N | 5 | -3500 | |
| 89 | 20240708 | 297000 | 303000 | 303500 | 294500 | 24141 | 7166769000 | 00 | 0.00 | N | 5 | -3000 | |
| 90 | 20240705 | 300000 | 303000 | 305500 | 297000 | 40595 | 12203296000 | 00 | 0.00 | N | 2 | 4500 | |
| 91 | 20240704 | 295500 | 284500 | 297000 | 284500 | 50543 | 14833158500 | 00 | 0.00 | N | 2 | 15000 | |
| 92 | 20240703 | 280500 | 285000 | 287000 | 276500 | 35532 | 9951039000 | 00 | 0.00 | N | 5 | -7000 | |
| 93 | 20240702 | 287500 | 292000 | 295500 | 285500 | 24570 | 7079433500 | 00 | 0.00 | N | 5 | -7000 | |
| 94 | 20240701 | 294500 | 290500 | 296500 | 287500 | 20206 | 5925520500 | 00 | 0.00 | N | 2 | 4000 | |
| 95 | 20240628 | 290500 | 292000 | 292000 | 285500 | 18470 | 5340641000 | 00 | 0.00 | N | 5 | -1000 | |
| 96 | 20240627 | 291500 | 289500 | 293500 | 286500 | 14872 | 4327518000 | 00 | 0.00 | N | 2 | 500 | |
| 97 | 20240626 | 291000 | 290500 | 291500 | 286500 | 27114 | 7833705000 | 00 | 0.00 | N | 2 | 1000 | |
| 98 | 20240625 | 290000 | 291000 | 293500 | 281500 | 54202 | 15497895000 | 00 | 0.00 | N | 5 | -6000 | |
| 99 | 20240624 | 296000 | 298500 | 299000 | 291500 | 30447 | 8963217000 | 00 | 0.00 | N | 5 | -5000 | |
| 100 | 20240621 | 301000 | 310500 | 310500 | 298000 | 50294 | 15104863000 | 00 | 0.00 | N | 5 | -12000 | |
| 101 | 20240620 | 313000 | 319000 | 326000 | 309000 | 32927 | 10409051000 | 00 | 0.00 | N | 5 | -2500 | |
| 102 | 20240619 | 315500 | 312000 | 317500 | 307000 | 50093 | 15687464000 | 00 | 0.00 | N | 2 | 7000 | |
| 103 | 20240618 | 308500 | 305000 | 310500 | 304500 | 40554 | 12459988000 | 00 | 0.00 | N | 2 | 5500 | |
| 104 | 20240617 | 303000 | 304000 | 308000 | 300000 | 20936 | 6351079000 | 00 | 0.00 | N | 5 | -2000 | |
| 105 | 20240614 | 305000 | 308000 | 311500 | 301500 | 35526 | 10884613500 | 00 | 0.00 | N | 5 | -3000 | |
| 106 | 20240613 | 308000 | 317500 | 318500 | 307500 | 59809 | 18551588500 | 00 | 0.00 | N | 5 | -7000 | |
| 107 | 20240612 | 315000 | 313000 | 319000 | 313000 | 13711 | 4323765500 | 00 | 0.00 | N | 2 | 2000 | |
| 108 | 20240611 | 313000 | 312500 | 321000 | 310500 | 19896 | 6282570000 | 00 | 0.00 | N | 5 | -2000 | |
| 109 | 20240610 | 315000 | 310500 | 319500 | 310000 | 23071 | 7238583000 | 00 | 0.00 | N | 2 | 2500 | |
| 110 | 20240607 | 312500 | 319500 | 322000 | 312000 | 23793 | 7519576000 | 00 | 0.00 | N | 5 | -500 | |
| 111 | 20240605 | 313000 | 317000 | 319500 | 309500 | 26203 | 8242791000 | 00 | 0.00 | N | 5 | -500 | |
| 112 | 20240604 | 313500 | 322500 | 325000 | 307500 | 50479 | 15946503500 | 00 | 0.00 | N | 5 | -9000 | |
| 113 | 20240603 | 322500 | 329000 | 333000 | 319000 | 43834 | 14156794500 | 00 | 0.00 | N | 5 | -7000 | |
| 114 | 20240531 | 329500 | 325000 | 332500 | 323500 | 26883 | 8822323000 | 00 | 0.00 | N | 2 | 4000 | |
| 115 | 20240530 | 325500 | 330500 | 330500 | 317500 | 30780 | 9960369000 | 00 | 0.00 | N | 5 | -5000 | |
| 116 | 20240529 | 330500 | 343000 | 343000 | 329500 | 44172 | 14700413500 | 00 | 0.00 | N | 5 | -13000 | |
| 117 | 20240528 | 343500 | 319000 | 358500 | 317000 | 167248 | 57356132500 | 00 | 0.00 | N | 2 | 35000 | |
| 118 | 20240527 | 308500 | 307000 | 312000 | 302500 | 18178 | 5566321500 | 00 | 0.00 | N | 2 | 4500 | |
| 119 | 20240524 | 304000 | 312000 | 313000 | 302000 | 24942 | 7615039000 | 00 | 0.00 | N | 5 | -13500 | |
| 120 | 20240523 | 317500 | 325500 | 328000 | 314500 | 23556 | 7507660000 | 00 | 0.00 | N | 5 | -4000 | |
| 121 | 20240522 | 321500 | 327500 | 327500 | 316500 | 21489 | 6940598000 | 00 | 0.00 | N | 5 | -3000 | |
| 122 | 20240521 | 324500 | 315500 | 325500 | 311500 | 40855 | 13086455500 | 00 | 0.00 | N | 2 | 12000 | |
| 123 | 20240520 | 312500 | 307500 | 313500 | 301000 | 29275 | 8993546000 | 00 | 0.00 | N | 2 | 8500 | |
| 124 | 20240517 | 304000 | 306000 | 314500 | 304000 | 45715 | 14096388000 | 00 | 0.00 | N | 2 | 6000 | |
| 125 | 20240516 | 298000 | 301500 | 305500 | 296500 | 14463 | 4334940500 | 00 | 0.00 | N | 2 | 1500 | |
| 126 | 20240514 | 296500 | 297000 | 298500 | 293000 | 14007 | 4147913500 | 00 | 0.00 | N | 2 | 500 | |
| 127 | 20240513 | 296000 | 312000 | 312000 | 293000 | 32059 | 9536048000 | 00 | 0.00 | N | 5 | -13000 | |
| 128 | 20240510 | 309000 | 311000 | 312000 | 301500 | 16519 | 5071535000 | 00 | 0.00 | N | 5 | -2000 | |
| 129 | 20240509 | 311000 | 310500 | 313000 | 309000 | 12715 | 3958570500 | 00 | 0.00 | N | 5 | -1500 | |
| 130 | 20240508 | 312500 | 312000 | 315000 | 309000 | 11689 | 3651197500 | 00 | 0.00 | N | 5 | -2500 | |
| 131 | 20240507 | 315000 | 319500 | 320000 | 312000 | 42773 | 13566397000 | 00 | 0.00 | N | 2 | 6000 | |
| 132 | 20240503 | 309000 | 313500 | 316500 | 306000 | 17060 | 5296207000 | 00 | 0.00 | N | 5 | -500 | |
| 133 | 20240502 | 309500 | 301500 | 312000 | 301500 | 26472 | 8165286000 | 00 | 0.00 | N | 2 | 7500 | |
| 134 | 20240430 | 302000 | 312000 | 312500 | 301000 | 26744 | 8142613500 | 00 | 0.00 | N | 5 | -10000 | |
| 135 | 20240429 | 312000 | 299500 | 312000 | 295500 | 43321 | 13237939000 | 00 | 0.00 | N | 2 | 15000 | |
| 136 | 20240426 | 297000 | 293500 | 298000 | 291500 | 23393 | 6917276500 | 00 | 0.00 | N | 2 | 8500 | |
| 137 | 20240425 | 288500 | 287500 | 290500 | 285000 | 17581 | 5062745500 | 00 | 0.00 | N | 5 | -3000 | |
| 138 | 20240424 | 291500 | 290000 | 297000 | 289000 | 26670 | 7774140500 | 00 | 0.00 | N | 2 | 8500 | |
| 139 | 20240423 | 283000 | 291000 | 292500 | 283000 | 18799 | 5372661500 | 00 | 0.00 | N | 5 | -5000 | |
| 140 | 20240422 | 288000 | 293000 | 300000 | 279500 | 55148 | 15738893500 | 00 | 0.00 | N | 5 | -9500 | |
| 141 | 20240419 | 297500 | 297000 | 299000 | 287500 | 41431 | 12192533000 | 00 | 0.00 | N | 5 | -4500 | |
| 142 | 20240418 | 302000 | 301000 | 305500 | 289000 | 26488 | 7947426500 | 00 | 0.00 | N | 5 | -1000 | |
| 143 | 20240417 | 303000 | 302000 | 309500 | 298500 | 52528 | 16032718000 | 00 | 0.00 | N | 2 | 8000 | |
| 144 | 20240416 | 295000 | 293500 | 299000 | 290000 | 28481 | 8369840500 | 00 | 0.00 | N | 5 | -3500 | |
| 145 | 20240415 | 298500 | 293000 | 300500 | 292000 | 24907 | 7408873000 | 00 | 0.00 | N | 3 | 0 | |
| 146 | 20240412 | 298500 | 297500 | 310000 | 294500 | 56050 | 16921437500 | 00 | 0.00 | N | 2 | 7500 | |
| 147 | 20240411 | 291000 | 292500 | 298000 | 289000 | 61258 | 17899048500 | 00 | 0.00 | N | 5 | -6000 | |
| 148 | 20240409 | 297000 | 306500 | 311000 | 295500 | 34361 | 10289944000 | 00 | 0.00 | N | 5 | -11500 | |
| 149 | 20240408 | 308500 | 316000 | 321000 | 307000 | 31199 | 9712403000 | 00 | 0.00 | N | 5 | -6000 | |
| 150 | 20240405 | 314500 | 305000 | 317500 | 304500 | 31635 | 9852582500 | 00 | 0.00 | N | 2 | 2500 | |
| 151 | 20240404 | 312000 | 310500 | 318500 | 309500 | 50146 | 15742038500 | 00 | 0.00 | N | 2 | 2000 | |
| 152 | 20240403 | 310000 | 306500 | 312500 | 303500 | 36699 | 11328186500 | 00 | 0.00 | N | 5 | -2000 | |
| 153 | 20240402 | 312000 | 312000 | 315500 | 306000 | 43328 | 13457142500 | 00 | 0.00 | N | 5 | -1500 | |
| 154 | 20240401 | 313500 | 315000 | 316500 | 309000 | 30008 | 9369784000 | 00 | 0.00 | N | 2 | 1000 | |
| 155 | 20240329 | 312500 | 295000 | 318500 | 293000 | 95166 | 29448169000 | 00 | 0.00 | N | 2 | 20000 | |
| 156 | 20240328 | 292500 | 293000 | 296000 | 288500 | 50648 | 14770559500 | 00 | 0.00 | N | 5 | -1000 | |
| 157 | 20240327 | 293500 | 294500 | 297500 | 290500 | 38310 | 11235642000 | 00 | 0.00 | N | 5 | -1000 | |
| 158 | 20240326 | 294500 | 299000 | 308000 | 291000 | 50484 | 15049974500 | 00 | 0.00 | N | 5 | -2000 | |
| 159 | 20240325 | 296500 | 304000 | 307000 | 296500 | 23174 | 6942444000 | 00 | 0.00 | N | 5 | -8500 | |
| 160 | 20240322 | 305000 | 318500 | 318500 | 302000 | 36934 | 11350331000 | 00 | 0.00 | N | 5 | -8500 | |
| 161 | 20240321 | 313500 | 310500 | 322000 | 306000 | 99860 | 31223035000 | 00 | 0.00 | N | 2 | 10000 | |
| 162 | 20240320 | 303500 | 284500 | 304500 | 280000 | 78176 | 23271925500 | 00 | 0.00 | N | 2 | 20000 | |
| 163 | 20240319 | 283500 | 292000 | 292000 | 282000 | 24944 | 7134466500 | 00 | 0.00 | N | 5 | -11500 | |
| 164 | 20240318 | 295000 | 287500 | 295000 | 287000 | 24336 | 7123078000 | 00 | 0.00 | N | 2 | 7500 | |
| 165 | 20240315 | 287500 | 288500 | 291500 | 282500 | 30456 | 8726024000 | 00 | 0.00 | N | 5 | -7500 | |
| 166 | 20240314 | 295000 | 288000 | 297500 | 285500 | 41831 | 12225623000 | 00 | 0.00 | N | 2 | 7000 | |
| 167 | 20240313 | 288000 | 284500 | 296000 | 281500 | 51556 | 14871855500 | 00 | 0.00 | N | 2 | 3500 | |
| 168 | 20240312 | 284500 | 278500 | 285500 | 275500 | 34196 | 9649096500 | 00 | 0.00 | N | 2 | 5000 | |
| 169 | 20240311 | 279500 | 271000 | 279500 | 270500 | 23583 | 6469774000 | 00 | 0.00 | N | 2 | 1500 | |
| 170 | 20240308 | 278000 | 281000 | 282500 | 273000 | 37178 | 10327460000 | 00 | 0.00 | N | 5 | -500 | |
| 171 | 20240307 | 278500 | 283000 | 283500 | 274500 | 52469 | 14600712500 | 00 | 0.00 | N | 5 | -7500 | |
| 172 | 20240306 | 286000 | 274000 | 287000 | 272000 | 35422 | 10035896500 | 00 | 0.00 | N | 2 | 8500 | |
| 173 | 20240305 | 277500 | 274500 | 279500 | 273000 | 26830 | 7442201000 | 00 | 0.00 | N | 2 | 1500 | |
| 174 | 20240304 | 276000 | 280000 | 280000 | 272000 | 61712 | 17014214500 | 00 | 0.00 | N | 2 | 4000 | |
| 175 | 20240229 | 272000 | 267500 | 273500 | 263000 | 27219 | 7355318500 | 00 | 0.00 | N | 2 | 4500 | |
| 176 | 20240228 | 267500 | 263500 | 272500 | 262500 | 38487 | 10332890000 | 00 | 0.00 | N | 2 | 4500 | |
| 177 | 20240227 | 263000 | 267500 | 272500 | 263000 | 28267 | 7506657500 | 00 | 0.00 | N | 5 | -4500 | |
| 178 | 20240226 | 267500 | 272500 | 274500 | 267000 | 26883 | 7240320500 | 00 | 0.00 | N | 5 | -6000 | |
| 179 | 20240223 | 273500 | 280500 | 280500 | 270500 | 30115 | 8223827500 | 00 | 0.00 | N | 5 | -4500 | |
| 180 | 20240222 | 278000 | 281000 | 285000 | 277000 | 30060 | 8422823500 | 00 | 0.00 | N | 2 | 500 | |
| 181 | 20240221 | 277500 | 273500 | 280000 | 271500 | 28826 | 7973892000 | 00 | 0.00 | N | 2 | 1000 | |
| 182 | 20240220 | 276500 | 275000 | 281000 | 270500 | 35583 | 9759715500 | 00 | 0.00 | N | 2 | 1500 | |
| 183 | 20240219 | 275000 | 284000 | 284000 | 272000 | 37545 | 10348456500 | 00 | 0.00 | N | 5 | -10500 | |
| 184 | 20240216 | 285500 | 285000 | 290500 | 281000 | 35246 | 10007293000 | 00 | 0.00 | N | 5 | -2000 | |
| 185 | 20240215 | 287500 | 288000 | 290500 | 281000 | 30089 | 8583697000 | 00 | 0.00 | N | 5 | -500 | |
| 186 | 20240214 | 288000 | 272500 | 289000 | 266000 | 53352 | 15015719000 | 00 | 0.00 | N | 2 | 13500 | |
| 187 | 20240213 | 274500 | 273000 | 279000 | 266500 | 66880 | 18279290000 | 00 | 0.00 | N | 2 | 3500 | |
| 188 | 20240208 | 271000 | 275500 | 278500 | 268000 | 29643 | 8066962000 | 00 | 0.00 | N | 5 | -1500 | |
| 189 | 20240207 | 272500 | 275500 | 277500 | 272000 | 18493 | 5067650000 | 00 | 0.00 | N | 5 | -4000 | |
| 190 | 20240206 | 276500 | 267000 | 279000 | 265000 | 35105 | 9585991500 | 00 | 0.00 | N | 2 | 10500 | |
| 191 | 20240205 | 266000 | 273500 | 275500 | 262000 | 32900 | 8757606000 | 00 | 0.00 | N | 5 | -10000 | |
| 192 | 20240202 | 276000 | 273500 | 283000 | 271000 | 43262 | 11981218000 | 00 | 0.00 | N | 2 | 6000 | |
| 193 | 20240201 | 270000 | 268500 | 274000 | 264000 | 45214 | 12121206000 | 00 | 0.00 | N | 5 | -500 | |
| 194 | 20240131 | 270500 | 271500 | 273000 | 267500 | 20229 | 5463009000 | 00 | 0.00 | N | 5 | -3500 | |
| 195 | 20240130 | 274000 | 273000 | 278000 | 265000 | 35094 | 9507343500 | 00 | 0.00 | N | 2 | 1500 | |
| 196 | 20240129 | 272500 | 283000 | 286000 | 268000 | 56613 | 15529514500 | 00 | 0.00 | N | 5 | -11000 | |
| 197 | 20240126 | 283500 | 301000 | 303000 | 283000 | 64621 | 18549433000 | 00 | 0.00 | N | 5 | -20000 | |
| 198 | 20240125 | 303500 | 300000 | 304000 | 296000 | 22451 | 6755352000 | 00 | 0.00 | N | 2 | 2500 | |
| 199 | 20240124 | 301000 | 300500 | 302500 | 296500 | 12892 | 3851271500 | 00 | 0.00 | N | 2 | 500 | |
| 200 | 20240123 | 300500 | 306500 | 306500 | 298500 | 18532 | 5587474000 | 00 | 0.00 | N | 5 | -4000 | |
| 201 | 20240122 | 304500 | 310000 | 310500 | 301500 | 48441 | 14772604000 | 00 | 0.00 | N | 2 | 3500 | |
| 202 | 20240119 | 301000 | 299500 | 305000 | 296500 | 27041 | 8147359000 | 00 | 0.00 | N | 2 | 6000 | |
| 203 | 20240118 | 295000 | 290500 | 296000 | 287000 | 12973 | 3800532000 | 00 | 0.00 | N | 2 | 7000 | |
| 204 | 20240117 | 288000 | 293500 | 298000 | 279000 | 23766 | 6854642000 | 00 | 0.00 | N | 5 | -4000 | |
| 205 | 20240116 | 292000 | 294500 | 297500 | 290000 | 17798 | 5219963000 | 00 | 0.00 | N | 5 | -2500 | |
| 206 | 20240115 | 294500 | 297000 | 299500 | 291000 | 16614 | 4886512000 | 00 | 0.00 | N | 5 | -2500 | |
| 207 | 20240112 | 297000 | 296000 | 302500 | 293500 | 26418 | 7872328500 | 00 | 0.00 | N | 2 | 3500 | |
| 208 | 20240111 | 293500 | 298000 | 301500 | 293000 | 21308 | 6306131500 | 00 | 0.00 | N | 5 | -4500 | |
| 209 | 20240110 | 298000 | 293000 | 298000 | 289500 | 26799 | 7888324500 | 00 | 0.00 | N | 2 | 4500 | |
| 210 | 20240109 | 293500 | 306500 | 310000 | 293000 | 43640 | 13064113000 | 00 | 0.00 | N | 5 | -9000 | |
| 211 | 20240108 | 302500 | 306500 | 308000 | 300000 | 23722 | 7186135000 | 00 | 0.00 | N | 5 | -4000 | |
| 212 | 20240105 | 306500 | 308000 | 310500 | 302000 | 25798 | 7905227000 | 00 | 0.00 | N | 2 | 2500 | |
| 213 | 20240104 | 304000 | 298500 | 307500 | 295500 | 23526 | 7102280500 | 00 | 0.00 | N | 2 | 3000 | |
| 214 | 20240103 | 301000 | 302000 | 303000 | 292000 | 38282 | 11402149500 | 00 | 0.00 | N | 5 | -8000 | |
| 215 | 20240102 | 309000 | 301000 | 314000 | 298500 | 32918 | 10168637000 | 00 | 0.00 | N | 2 | 5000 | |
| 216 | 20231228 | 304000 | 301000 | 306000 | 300000 | 29047 | 8813786500 | 00 | 0.00 | N | 2 | 1000 | |
| 217 | 20231227 | 303000 | 305000 | 308500 | 300500 | 25177 | 7632717000 | 02 | 0.00 | N | 5 | -4000 | |
| 218 | 20231226 | 307000 | 299000 | 307500 | 291500 | 42672 | 12951427000 | 00 | 0.00 | N | 2 | 9500 | |
| 219 | 20231222 | 297500 | 297000 | 300500 | 291500 | 31471 | 9339899500 | 00 | 0.00 | N | 2 | 3000 | |
| 220 | 20231221 | 294500 | 288000 | 295500 | 288000 | 28216 | 8271462500 | 00 | 0.00 | N | 2 | 2500 | |
| 221 | 20231220 | 292000 | 290500 | 292000 | 286500 | 21351 | 6172497500 | 00 | 0.00 | N | 2 | 2500 | |
| 222 | 20231219 | 289500 | 289000 | 292500 | 288000 | 16875 | 4898450500 | 00 | 0.00 | N | 5 | -1500 | |
| 223 | 20231218 | 291000 | 291000 | 294500 | 288000 | 20509 | 5960532500 | 00 | 0.00 | N | 3 | 0 | |
| 224 | 20231215 | 291000 | 293000 | 293000 | 285500 | 30457 | 8783818500 | 00 | 0.00 | N | 5 | -2000 | |
| 225 | 20231214 | 293000 | 296500 | 296500 | 284000 | 55765 | 16204996500 | 00 | 0.00 | N | 3 | 0 | |
| 226 | 20231213 | 293000 | 291500 | 295000 | 288000 | 19850 | 5792247000 | 00 | 0.00 | N | 2 | 500 | |
| 227 | 20231212 | 292500 | 297000 | 299500 | 292000 | 21074 | 6202803000 | 00 | 0.00 | N | 5 | -500 | |
| 228 | 20231211 | 293000 | 303000 | 303000 | 288500 | 41118 | 12035267500 | 00 | 0.00 | N | 5 | -7000 | |
| 229 | 20231208 | 300000 | 300000 | 302500 | 293500 | 47589 | 14260648000 | 00 | 0.00 | N | 2 | 4000 | |
| 230 | 20231207 | 296000 | 295500 | 298500 | 285000 | 39512 | 11559732500 | 00 | 0.00 | N | 5 | -2500 | |
| 231 | 20231206 | 298500 | 288000 | 299000 | 283500 | 57829 | 16955059500 | 00 | 0.00 | N | 2 | 12000 | |
| 232 | 20231205 | 286500 | 285000 | 291000 | 281500 | 48997 | 14081565500 | 00 | 0.00 | N | 5 | -2000 | |
| 233 | 20231204 | 288500 | 288000 | 293000 | 279000 | 41883 | 12081668000 | 00 | 0.00 | N | 5 | -500 | |
| 234 | 20231201 | 289000 | 277000 | 299500 | 271500 | 96042 | 27805325500 | 00 | 0.00 | N | 2 | 12000 | |
| 235 | 20231130 | 277000 | 270000 | 281000 | 270000 | 65250 | 18044834500 | 00 | 0.00 | N | 2 | 5000 | |
| 236 | 20231129 | 272000 | 270500 | 273500 | 267000 | 18711 | 5045316500 | 00 | 0.00 | N | 2 | 500 | |
| 237 | 20231128 | 271500 | 270000 | 274500 | 265000 | 22357 | 6077234500 | 00 | 0.00 | N | 2 | 2500 | |
| 238 | 20231127 | 269000 | 265500 | 273500 | 264500 | 18622 | 5003788500 | 00 | 0.00 | N | 2 | 1500 | |
| 239 | 20231124 | 267500 | 268500 | 270500 | 266000 | 16758 | 4483584500 | 00 | 0.00 | N | 5 | -1000 | |
| 240 | 20231123 | 268500 | 278000 | 281000 | 266000 | 44494 | 12112172500 | 00 | 0.00 | N | 5 | -11000 | |
| 241 | 20231122 | 279500 | 276500 | 282000 | 271000 | 28866 | 8055402000 | 00 | 0.00 | N | 2 | 500 | |
| 242 | 20231121 | 279000 | 275000 | 280000 | 274000 | 39197 | 10867712000 | 00 | 0.00 | N | 2 | 6000 | |
| 243 | 20231120 | 273000 | 268000 | 274500 | 265000 | 17826 | 4831082000 | 00 | 0.00 | N | 2 | 3000 | |
| 244 | 20231117 | 270000 | 270000 | 274500 | 266000 | 28951 | 7841456500 | 00 | 0.00 | N | 5 | -1000 | |
| 245 | 20231116 | 271000 | 270000 | 273000 | 265000 | 26556 | 7157899500 | 00 | 0.00 | N | 2 | 500 | |
| 246 | 20231115 | 270500 | 266500 | 272500 | 263000 | 64067 | 17170051500 | 00 | 0.00 | N | 2 | 7000 | |
| 247 | 20231114 | 263500 | 260000 | 265000 | 255000 | 42155 | 11022915500 | 00 | 0.00 | N | 2 | 5000 | |
| 248 | 20231113 | 258500 | 252500 | 265500 | 251500 | 77958 | 20344264000 | 00 | 0.00 | N | 2 | 8500 | |
| 249 | 20231110 | 250000 | 245000 | 253000 | 243000 | 31284 | 7833925000 | 00 | 0.00 | N | 2 | 2000 | |
| 250 | 20231109 | 248000 | 246000 | 248000 | 243000 | 13072 | 3222801000 | 00 | 0.00 | N | 2 | 3500 | |
| 251 | 20231108 | 244500 | 247500 | 252000 | 243500 | 26616 | 6593160500 | 00 | 0.00 | N | 5 | -2500 | |
| 252 | 20231107 | 247000 | 251500 | 252000 | 242000 | 39498 | 9719545000 | 00 | 0.00 | N | 5 | -4500 | |
| 253 | 20231106 | 251500 | 244000 | 251500 | 241000 | 44091 | 10875617000 | 00 | 0.00 | N | 2 | 12500 | |
| 254 | 20231103 | 239000 | 247500 | 247500 | 238000 | 37449 | 9064511500 | 00 | 0.00 | N | 5 | -10500 | |
| 255 | 20231102 | 249500 | 247500 | 250000 | 244500 | 27236 | 6742510000 | 00 | 0.00 | N | 2 | 8000 | |
| 256 | 20231101 | 241500 | 235500 | 249000 | 234000 | 31638 | 7663152500 | 00 | 0.00 | N | 2 | 9500 | |
| 257 | 20231031 | 232000 | 244000 | 244500 | 230500 | 28449 | 6679537000 | 00 | 0.00 | N | 5 | -9500 | |
| 258 | 20231030 | 241500 | 241500 | 247000 | 238000 | 16797 | 4057677000 | 00 | 0.00 | N | 2 | 2000 | |
| 259 | 20231027 | 239500 | 242500 | 245500 | 236000 | 27368 | 6573295500 | 00 | 0.00 | N | 2 | 2500 | |
| 260 | 20231026 | 237000 | 237000 | 237500 | 229500 | 44207 | 10354081000 | 00 | 0.00 | N | 5 | -8500 | |
| 261 | 20231025 | 245500 | 252000 | 252000 | 240500 | 48295 | 11795834000 | 00 | 0.00 | N | 5 | -6500 | |
| 262 | 20231024 | 252000 | 254000 | 254000 | 244500 | 44447 | 11087696500 | 00 | 0.00 | N | 2 | 2000 | |
| 263 | 20231023 | 250000 | 252000 | 257500 | 248500 | 29241 | 7367237000 | 00 | 0.00 | N | 5 | -1500 | |
| 264 | 20231020 | 251500 | 246500 | 258000 | 242000 | 45380 | 11315146000 | 00 | 0.00 | N | 2 | 500 | |
| 265 | 20231019 | 251000 | 242500 | 256000 | 242500 | 42214 | 10552801500 | 00 | 0.00 | N | 2 | 2500 | |
| 266 | 20231018 | 248500 | 252500 | 255000 | 248000 | 31023 | 7766930000 | 00 | 0.00 | N | 5 | -8000 | |
| 267 | 20231017 | 256500 | 240500 | 257000 | 238000 | 64870 | 16235539000 | 00 | 0.00 | N | 2 | 17500 | |
| 268 | 20231016 | 239000 | 233000 | 239000 | 233000 | 27504 | 6487384500 | 00 | 0.00 | N | 2 | 2500 | |
| 269 | 20231013 | 236500 | 238500 | 242000 | 235000 | 27643 | 6583522000 | 00 | 0.00 | N | 5 | -3000 | |
| 270 | 20231012 | 239500 | 241000 | 242500 | 236500 | 28473 | 6805861500 | 00 | 0.00 | N | 3 | 0 | |
| 271 | 20231011 | 239500 | 239500 | 244500 | 232000 | 78343 | 18769674500 | 00 | 0.00 | N | 2 | 16500 | |
| 272 | 20231010 | 223000 | 231000 | 235000 | 222000 | 29886 | 6874875000 | 00 | 0.00 | N | 5 | -6000 | |
| 273 | 20231006 | 229000 | 232000 | 232000 | 226000 | 10383 | 2376150500 | 00 | 0.00 | N | 5 | -500 | |
| 274 | 20231005 | 229500 | 232500 | 234500 | 226500 | 20570 | 4759233500 | 00 | 0.00 | N | 2 | 1000 | |
| 275 | 20231004 | 228500 | 224500 | 229000 | 220500 | 21395 | 4825105000 | 00 | 0.00 | N | 5 | -1000 | |
| 276 | 20230927 | 229500 | 225000 | 230500 | 223500 | 10779 | 2448324500 | 00 | 0.00 | N | 2 | 3500 | |
| 277 | 20230926 | 226000 | 228500 | 229000 | 222500 | 9803 | 2206548000 | 00 | 0.00 | N | 5 | -2500 | |
| 278 | 20230925 | 228500 | 230000 | 230500 | 224000 | 12163 | 2765979500 | 00 | 0.00 | N | 2 | 1500 | |
| 279 | 20230922 | 227000 | 220500 | 227000 | 220500 | 21227 | 4752422000 | 00 | 0.00 | N | 2 | 2000 | |
| 280 | 20230921 | 225000 | 229500 | 232500 | 223500 | 24914 | 5645314500 | 00 | 0.00 | N | 5 | -5500 | |
| 281 | 20230920 | 230500 | 236500 | 239000 | 228000 | 22999 | 5311995500 | 00 | 0.00 | N | 5 | -6000 | |
| 282 | 20230919 | 236500 | 233500 | 240000 | 232500 | 20782 | 4915956500 | 00 | 0.00 | N | 2 | 2500 | |
| 283 | 20230918 | 234000 | 233500 | 236500 | 231000 | 26813 | 6247908500 | 00 | 0.00 | N | 5 | -4000 | |
| 284 | 20230915 | 238000 | 237500 | 244000 | 234500 | 33639 | 8027358000 | 00 | 0.00 | N | 2 | 1500 | |
| 285 | 20230914 | 236500 | 221500 | 237500 | 221500 | 50337 | 11753602000 | 00 | 0.00 | N | 2 | 16500 | |
| 286 | 20230913 | 220000 | 223500 | 225500 | 217500 | 37060 | 8155869000 | 00 | 0.00 | N | 5 | -3500 | |
| 287 | 20230912 | 223500 | 223500 | 224500 | 220000 | 19025 | 4232529500 | 00 | 0.00 | N | 2 | 2000 | |
| 288 | 20230911 | 221500 | 229000 | 229000 | 218000 | 33836 | 7463002500 | 00 | 0.00 | N | 5 | -5000 | |
| 289 | 20230908 | 226500 | 229500 | 229500 | 223500 | 18118 | 4097439000 | 00 | 0.00 | N | 5 | -1500 | |
| 290 | 20230907 | 228000 | 229500 | 233000 | 225000 | 49887 | 11348509500 | 00 | 0.00 | N | 5 | -4000 | |
| 291 | 20230906 | 232000 | 235000 | 236500 | 230500 | 21535 | 5019493500 | 00 | 0.00 | N | 5 | -4500 | |
| 292 | 20230905 | 236500 | 237500 | 239000 | 234000 | 11621 | 2743075500 | 00 | 0.00 | N | 5 | -1500 | |
| 293 | 20230904 | 238000 | 242500 | 244500 | 235000 | 28404 | 6759962500 | 00 | 0.00 | N | 5 | -3500 | |
| 294 | 20230901 | 241500 | 228500 | 242000 | 226500 | 58998 | 14035135000 | 00 | 0.00 | N | 2 | 14000 | |
| 295 | 20230831 | 227500 | 232500 | 232500 | 225000 | 34331 | 7794452500 | 00 | 0.00 | N | 5 | -3500 | |
| 296 | 20230830 | 231000 | 233000 | 234000 | 230000 | 17047 | 3949923500 | 00 | 0.00 | N | 3 | 0 | |
| 297 | 20230829 | 231000 | 228000 | 231000 | 226000 | 27571 | 6315266000 | 00 | 0.00 | N | 2 | 4500 | |
| 298 | 20230828 | 226500 | 234000 | 234000 | 225000 | 30488 | 6928614000 | 00 | 0.00 | N | 5 | -5500 | |
| 299 | 20230825 | 232000 | 230000 | 232500 | 228000 | 26939 | 6191723500 | 00 | 0.00 | N | 5 | -3500 | |
| 300 | 20230824 | 235500 | 238500 | 239500 | 232500 | 15968 | 3764479500 | 00 | 0.00 | N | 2 | 3000 | |
| 301 | 20230823 | 232500 | 232500 | 235500 | 229500 | 30005 | 6954339500 | 00 | 0.00 | N | 5 | -3500 | |
| 302 | 20230822 | 236000 | 240000 | 242500 | 232500 | 30034 | 7069141500 | 00 | 0.00 | N | 5 | -2000 | |
| 303 | 20230821 | 238000 | 240500 | 241500 | 235000 | 23472 | 5597368500 | 00 | 0.00 | N | 2 | 500 | |
| 304 | 20230818 | 237500 | 235500 | 242500 | 231500 | 34672 | 8240971500 | 00 | 0.00 | N | 5 | -3500 | |
| 305 | 20230817 | 241000 | 240000 | 242500 | 235000 | 26289 | 6277319000 | 00 | 0.00 | N | 2 | 1000 | |
| 306 | 20230816 | 240000 | 256000 | 256000 | 239000 | 42608 | 10332499500 | 00 | 0.00 | N | 5 | -15500 | |
| 307 | 20230814 | 255500 | 252000 | 256000 | 252000 | 14522 | 3688952000 | 00 | 0.00 | N | 5 | -500 | |
| 308 | 20230811 | 256000 | 256000 | 259000 | 253500 | 12650 | 3236993000 | 00 | 0.00 | N | 5 | -3000 | |
| 309 | 20230810 | 259000 | 258000 | 259000 | 250000 | 26118 | 6646531000 | 00 | 0.00 | N | 5 | -1000 | |
| 310 | 20230809 | 260000 | 255500 | 262000 | 252000 | 22146 | 5685052000 | 00 | 0.00 | N | 2 | 4500 | |
| 311 | 20230808 | 255500 | 266000 | 266000 | 252500 | 37861 | 9658246500 | 00 | 0.00 | N | 5 | -5000 | |
| 312 | 20230807 | 260500 | 264000 | 267500 | 255000 | 40046 | 10377035500 | 00 | 0.00 | N | 5 | -8500 | |
| 313 | 20230804 | 269000 | 271000 | 272500 | 263500 | 26276 | 7028602000 | 00 | 0.00 | N | 5 | -4500 | |
| 314 | 20230803 | 273500 | 270000 | 275000 | 265000 | 40712 | 10969105000 | 00 | 0.00 | N | 2 | 500 | |
| 315 | 20230802 | 273000 | 275000 | 276000 | 268000 | 32267 | 8756935000 | 00 | 0.00 | N | 5 | -2500 | |
| 316 | 20230801 | 275500 | 273500 | 279500 | 272500 | 37190 | 10230299000 | 00 | 0.00 | N | 2 | 3000 | |
| 317 | 20230731 | 272500 | 282000 | 282500 | 268500 | 50196 | 13756176500 | 00 | 0.00 | N | 5 | -8000 | |
| 318 | 20230728 | 280500 | 270500 | 286500 | 270000 | 65797 | 18443580500 | 00 | 0.00 | N | 2 | 11000 | |
| 319 | 20230727 | 269500 | 270500 | 275500 | 261000 | 44225 | 11904889000 | 00 | 0.00 | N | 2 | 3000 | |
| 320 | 20230726 | 266500 | 273000 | 273500 | 262000 | 55251 | 14786834500 | 00 | 0.00 | N | 5 | -5000 | |
| 321 | 20230725 | 271500 | 270000 | 272000 | 264500 | 39522 | 10610625000 | 00 | 0.00 | N | 2 | 2500 | |
| 322 | 20230724 | 269000 | 268500 | 269000 | 262000 | 24887 | 6604943500 | 00 | 0.00 | N | 3 | 0 | |
| 323 | 20230721 | 269000 | 267500 | 271500 | 262000 | 44859 | 11909463000 | 00 | 0.00 | N | 5 | -5000 | |
| 324 | 20230720 | 274000 | 270000 | 277000 | 267500 | 31749 | 8680975500 | 00 | 0.00 | N | 2 | 1000 | |
| 325 | 20230719 | 273000 | 272500 | 277000 | 266000 | 42903 | 11581182000 | 00 | 0.00 | N | 2 | 500 | |
| 326 | 20230718 | 272500 | 280000 | 280000 | 264500 | 59564 | 16091045500 | 00 | 0.00 | N | 5 | -3000 | |
| 327 | 20230717 | 275500 | 264500 | 278500 | 262500 | 75245 | 20523136500 | 00 | 0.00 | N | 2 | 17500 | |
| 328 | 20230714 | 258000 | 275000 | 275500 | 258000 | 82160 | 21691564000 | 00 | 0.00 | N | 5 | -16000 | |
| 329 | 20230713 | 274000 | 268500 | 277000 | 265000 | 111331 | 30365641000 | 00 | 0.00 | N | 2 | 9500 | |
| 330 | 20230712 | 264500 | 250000 | 268500 | 250000 | 103391 | 27247148000 | 00 | 0.00 | N | 2 | 14500 | |
| 331 | 20230711 | 250000 | 239500 | 250500 | 238000 | 31120 | 7642089500 | 00 | 0.00 | N | 2 | 13000 | |
| 332 | 20230710 | 237000 | 238000 | 241000 | 235500 | 16756 | 3981652000 | 00 | 0.00 | N | 5 | -3000 | |
| 333 | 20230707 | 240000 | 244500 | 245000 | 237000 | 32083 | 7688633000 | 00 | 0.00 | N | 5 | -5500 | |
| 334 | 20230706 | 245500 | 252500 | 254000 | 243000 | 31907 | 7877285500 | 00 | 0.00 | N | 5 | -8500 | |
| 335 | 20230705 | 254000 | 258000 | 260000 | 253000 | 27888 | 7137178000 | 00 | 0.00 | N | 5 | -500 | |
| 336 | 20230704 | 254500 | 255000 | 255500 | 248500 | 37401 | 9435695500 | 00 | 0.00 | N | 5 | -4000 | |
| 337 | 20230703 | 258500 | 254000 | 261500 | 251000 | 41535 | 10662300500 | 00 | 0.00 | N | 2 | 7500 | |
| 338 | 20230630 | 251000 | 250500 | 254500 | 245000 | 33861 | 8494914000 | 00 | 0.00 | N | 2 | 1000 | |
| 339 | 20230629 | 250000 | 250500 | 252000 | 245500 | 28596 | 7108399500 | 00 | 0.00 | N | 5 | -500 | |
| 340 | 20230628 | 250500 | 252500 | 253000 | 246500 | 19262 | 4806045000 | 00 | 0.00 | N | 5 | -500 | |
| 341 | 20230627 | 251000 | 250000 | 252000 | 249000 | 22649 | 5666684500 | 00 | 0.00 | N | 5 | -500 | |
| 342 | 20230626 | 251500 | 252500 | 252500 | 247000 | 24871 | 6230410000 | 00 | 0.00 | N | 2 | 1500 | |
| 343 | 20230623 | 250000 | 250000 | 252000 | 244000 | 43984 | 10946560500 | 00 | 0.00 | N | 5 | -500 | |
| 344 | 20230622 | 250500 | 233000 | 256000 | 230000 | 105847 | 26474024500 | 00 | 0.00 | N | 2 | 18000 | |
| 345 | 20230621 | 232500 | 233500 | 235500 | 230000 | 15941 | 3704803000 | 00 | 0.00 | N | 5 | -1000 | |
| 346 | 20230620 | 233500 | 235000 | 235000 | 229500 | 14571 | 3379933000 | 00 | 0.00 | N | 5 | -1000 | |
| 347 | 20230619 | 234500 | 236000 | 236000 | 231000 | 16331 | 3795926500 | 00 | 0.00 | N | 5 | -500 | |
| 348 | 20230616 | 235000 | 241000 | 241000 | 234500 | 18699 | 4409914500 | 00 | 0.00 | N | 5 | -5500 | |
| 349 | 20230615 | 240500 | 234500 | 243000 | 233500 | 32676 | 7825038000 | 00 | 0.00 | N | 2 | 6500 | |
| 350 | 20230614 | 234000 | 238000 | 238500 | 232000 | 24171 | 5688079000 | 00 | 0.00 | N | 5 | -4000 | |
| 351 | 20230613 | 238000 | 232000 | 239000 | 232000 | 33524 | 7949834500 | 00 | 0.00 | N | 2 | 7000 | |
| 352 | 20230612 | 231000 | 230500 | 232500 | 228000 | 15126 | 3490553000 | 00 | 0.00 | N | 2 | 3000 | |
| 353 | 20230609 | 228000 | 234000 | 234000 | 228000 | 34161 | 7863779500 | 00 | 0.00 | N | 5 | -4500 | |
| 354 | 20230608 | 232500 | 231500 | 234000 | 228000 | 22633 | 5242532500 | 00 | 0.00 | N | 2 | 500 | |
| 355 | 20230607 | 232000 | 232000 | 234000 | 230500 | 16672 | 3869005500 | 00 | 0.00 | N | 3 | 0 | |
| 356 | 20230605 | 232000 | 234000 | 234000 | 230000 | 16826 | 3887258000 | 00 | 0.00 | N | 5 | -3000 | |
| 357 | 20230602 | 235000 | 236000 | 237500 | 231500 | 18024 | 4229223000 | 00 | 0.00 | N | 5 | -500 | |
| 358 | 20230601 | 235500 | 228500 | 236000 | 225500 | 13763 | 3207587500 | 00 | 0.00 | N | 2 | 5000 | |
| 359 | 20230531 | 230500 | 237000 | 237000 | 229500 | 24439 | 5645499500 | 00 | 0.00 | N | 5 | -7000 | |
| 360 | 20230530 | 237500 | 238000 | 241000 | 233500 | 30246 | 7182531000 | 00 | 0.00 | N | 2 | 3500 | |
| 361 | 20230526 | 234000 | 236500 | 240000 | 232000 | 36954 | 8728689000 | 00 | 0.00 | N | 5 | -1500 | |
| 362 | 20230525 | 235500 | 238000 | 240500 | 231000 | 28529 | 6685530500 | 00 | 0.00 | N | 2 | 1000 | |
| 363 | 20230524 | 234500 | 233000 | 235000 | 229500 | 14027 | 3275558000 | 00 | 0.00 | N | 5 | -500 | |
| 364 | 20230523 | 235000 | 233500 | 236000 | 232000 | 16991 | 3979021000 | 00 | 0.00 | N | 2 | 1500 | |
| 365 | 20230522 | 233500 | 229500 | 235000 | 227500 | 34093 | 7913404500 | 00 | 0.00 | N | 2 | 4000 | |
| 366 | 20230519 | 229500 | 215000 | 232000 | 215000 | 93122 | 21039785500 | 00 | 0.00 | N | 2 | 16000 | |
| 367 | 20230518 | 213500 | 211000 | 213500 | 208500 | 21679 | 4580806000 | 00 | 0.00 | N | 2 | 4000 | |
| 368 | 20230517 | 209500 | 212000 | 214000 | 207500 | 26999 | 5664838500 | 00 | 0.00 | N | 5 | -3000 | |
| 369 | 20230516 | 212500 | 216500 | 218000 | 211000 | 15438 | 3305276500 | 00 | 0.00 | N | 5 | -1000 | |
| 370 | 20230515 | 213500 | 213500 | 214000 | 208500 | 13062 | 2756145500 | 00 | 0.00 | N | 3 | 0 | |
| 371 | 20230512 | 213500 | 210000 | 217000 | 207500 | 24787 | 5272567500 | 00 | 0.00 | N | 2 | 2000 | |
| 372 | 20230511 | 211500 | 216000 | 216500 | 210500 | 17627 | 3741323500 | 00 | 0.00 | N | 5 | -2000 | |
| 373 | 20230510 | 213500 | 220500 | 220500 | 212500 | 16366 | 3526086500 | 00 | 0.00 | N | 5 | -6500 | |
| 374 | 20230509 | 220000 | 222000 | 223000 | 216000 | 19742 | 4330631000 | 00 | 0.00 | N | 5 | -5000 | |
| 375 | 20230508 | 225000 | 219500 | 225000 | 217500 | 34521 | 7713113500 | 00 | 0.00 | N | 2 | 5500 | |
| 376 | 20230504 | 219500 | 219500 | 220000 | 215500 | 10180 | 2222069500 | 00 | 0.00 | N | 2 | 1000 | |
| 377 | 20230503 | 218500 | 215000 | 220000 | 213500 | 16201 | 3532771500 | 00 | 0.00 | N | 2 | 500 | |
| 378 | 20230502 | 218000 | 219000 | 219000 | 214500 | 12406 | 2686964500 | 00 | 0.00 | N | 5 | -1000 | |
| 379 | 20230428 | 219000 | 218500 | 220500 | 214000 | 25040 | 5454454000 | 00 | 0.00 | N | 2 | 500 | |
| 380 | 20230427 | 218500 | 211000 | 219000 | 207000 | 20765 | 4474593500 | 00 | 0.00 | N | 2 | 8000 | |
| 381 | 20230426 | 210500 | 214000 | 215000 | 209000 | 19763 | 4174159000 | 00 | 0.00 | N | 5 | -3500 | |
| 382 | 20230425 | 214000 | 215000 | 218000 | 211000 | 14329 | 3055092000 | 00 | 0.00 | N | 5 | -2500 | |
| 383 | 20230424 | 216500 | 223000 | 223000 | 214000 | 21215 | 4583023000 | 00 | 0.00 | N | 5 | -3500 | |
| 384 | 20230421 | 220000 | 219500 | 224000 | 217500 | 12862 | 2825222500 | 00 | 0.00 | N | 5 | -1500 | |
| 385 | 20230420 | 221500 | 225500 | 227000 | 220000 | 22520 | 5022893500 | 00 | 0.00 | N | 5 | -3500 | |
| 386 | 20230419 | 225000 | 227500 | 230000 | 223500 | 16017 | 3616968500 | 00 | 0.00 | N | 5 | -2500 | |
| 387 | 20230418 | 227500 | 229500 | 230000 | 224500 | 25543 | 5780031000 | 00 | 0.00 | N | 5 | -4000 | |
| 388 | 20230417 | 231500 | 234000 | 234000 | 227000 | 23272 | 5346509000 | 00 | 0.00 | N | 2 | 1500 | |
| 389 | 20230414 | 230000 | 231000 | 233500 | 226000 | 20905 | 4790096000 | 00 | 0.00 | N | 5 | -1000 | |
| 390 | 20230413 | 231000 | 234000 | 237000 | 227000 | 19662 | 4528971500 | 00 | 0.00 | N | 5 | -3500 | |
| 391 | 20230412 | 234500 | 235500 | 238500 | 231000 | 31890 | 7501967500 | 00 | 0.00 | N | 5 | -500 | |
| 392 | 20230411 | 235000 | 235500 | 241000 | 233000 | 31719 | 7483163500 | 00 | 0.00 | N | 2 | 1000 | |
| 393 | 20230410 | 234000 | 234000 | 237000 | 229500 | 31963 | 7462513500 | 00 | 0.00 | N | 3 | 0 | |
| 394 | 20230407 | 234000 | 221500 | 237000 | 221500 | 51408 | 11932439000 | 00 | 0.00 | N | 2 | 14000 | |
| 395 | 20230406 | 220000 | 225500 | 225500 | 218500 | 33278 | 7341410000 | 00 | 0.00 | N | 5 | -8000 | |
| 396 | 20230405 | 228000 | 224500 | 228500 | 223000 | 23275 | 5269446500 | 00 | 0.00 | N | 2 | 3000 | |
| 397 | 20230404 | 225000 | 231500 | 231500 | 223500 | 35911 | 8076295500 | 00 | 0.00 | N | 5 | -6500 | |
| 398 | 20230403 | 231500 | 235500 | 235500 | 229000 | 25887 | 5982741500 | 00 | 0.00 | N | 5 | -3500 | |
| 399 | 20230331 | 235000 | 236000 | 239000 | 230000 | 28261 | 6596234500 | 00 | 0.00 | N | 5 | -1000 | |
| 400 | 20230330 | 236000 | 223000 | 236500 | 222500 | 70994 | 16315240500 | 00 | 0.00 | N | 2 | 18500 | |
| 401 | 20230329 | 217500 | 218000 | 218500 | 214000 | 22143 | 4794580500 | 00 | 0.00 | N | 2 | 1500 | |
| 402 | 20230328 | 216000 | 209500 | 216500 | 208000 | 24716 | 5284041500 | 00 | 0.00 | N | 2 | 5500 | |
| 403 | 20230327 | 210500 | 215000 | 215500 | 207000 | 20454 | 4291350000 | 00 | 0.00 | N | 5 | -2000 | |
| 404 | 20230324 | 212500 | 209000 | 215500 | 205500 | 29523 | 6270258500 | 00 | 0.00 | N | 2 | 5500 | |
| 405 | 20230323 | 207000 | 205000 | 210000 | 203000 | 30696 | 6334770000 | 00 | 0.00 | N | 5 | -3000 | |
| 406 | 20230322 | 210000 | 212000 | 213000 | 205500 | 28692 | 5973818500 | 00 | 0.00 | N | 2 | 500 | |
| 407 | 20230321 | 209500 | 217500 | 218000 | 209500 | 31971 | 6771133250 | 00 | 0.00 | N | 5 | -6500 | |
| 408 | 20230320 | 216000 | 225500 | 226500 | 214000 | 27116 | 5951926500 | 00 | 0.00 | N | 5 | -9500 | |
| 409 | 20230317 | 225500 | 220500 | 225500 | 220000 | 35190 | 7873499000 | 00 | 0.00 | N | 2 | 10500 | |
| 410 | 20230316 | 215000 | 218000 | 219500 | 213500 | 34751 | 7502357500 | 00 | 0.00 | N | 5 | -3500 | |
| 411 | 20230315 | 218500 | 220000 | 220000 | 215000 | 13300 | 2897770000 | 00 | 0.00 | N | 2 | 5500 | |
| 412 | 20230314 | 213000 | 224500 | 227500 | 212500 | 24007 | 5214472500 | 00 | 0.00 | N | 5 | -15500 | |
| 413 | 20230313 | 228500 | 225500 | 231000 | 223000 | 13211 | 2993120000 | 00 | 0.00 | N | 2 | 2000 | |
| 414 | 20230310 | 226500 | 227000 | 228000 | 224000 | 16465 | 3711104000 | 00 | 0.00 | N | 5 | -5000 | |
| 415 | 20230309 | 231500 | 228500 | 231500 | 224000 | 16520 | 3766449000 | 00 | 0.00 | N | 2 | 7000 | |
| 416 | 20230308 | 224500 | 229000 | 231000 | 223500 | 32180 | 7242907500 | 00 | 0.00 | N | 5 | -7000 | |
| 417 | 20230307 | 231500 | 235500 | 240000 | 229500 | 29459 | 6882862500 | 00 | 0.00 | N | 5 | -3000 | |
| 418 | 20230306 | 234500 | 237500 | 237500 | 227500 | 38602 | 8958959500 | 00 | 0.00 | N | 2 | 500 | |
| 419 | 20230303 | 234000 | 232000 | 236000 | 231000 | 20691 | 4830023500 | 00 | 0.00 | N | 2 | 4000 | |
| 420 | 20230302 | 230000 | 234000 | 236500 | 229500 | 18101 | 4187376000 | 00 | 0.00 | N | 5 | -4000 | |
| 421 | 20230228 | 234000 | 229500 | 236500 | 229500 | 17580 | 4112709500 | 00 | 0.00 | N | 2 | 5000 | |
| 422 | 20230227 | 229000 | 230000 | 230500 | 225500 | 8825 | 2009316500 | 00 | 0.00 | N | 5 | -3000 | |
| 423 | 20230224 | 232000 | 238000 | 238000 | 228500 | 18465 | 4274550000 | 00 | 0.00 | N | 5 | -4000 | |
| 424 | 20230223 | 236000 | 234500 | 237500 | 232500 | 13938 | 3282481500 | 00 | 0.00 | N | 2 | 2500 | |
| 425 | 20230222 | 233500 | 238500 | 239500 | 231500 | 24899 | 5825702000 | 00 | 0.00 | N | 5 | -8000 | |
| 426 | 20230221 | 241500 | 241500 | 242000 | 238500 | 14495 | 3480303000 | 00 | 0.00 | N | 5 | -2500 | |
| 427 | 20230220 | 244000 | 238000 | 244000 | 232500 | 14362 | 3447186000 | 00 | 0.00 | N | 2 | 6000 | |
| 428 | 20230217 | 238000 | 240500 | 243500 | 236500 | 15845 | 3792625500 | 00 | 0.00 | N | 5 | -8000 | |
| 429 | 20230216 | 246000 | 237500 | 248000 | 237500 | 24492 | 5979944000 | 00 | 0.00 | N | 2 | 11000 | |
| 430 | 20230215 | 235000 | 243500 | 245500 | 233500 | 21070 | 5009833500 | 00 | 0.00 | N | 5 | -8500 | |
| 431 | 20230214 | 243500 | 239500 | 244000 | 236500 | 16205 | 3914051000 | 00 | 0.00 | N | 2 | 8500 | |
| 432 | 20230213 | 235000 | 234000 | 237500 | 232000 | 11974 | 2811444860 | 00 | 0.00 | N | 5 | -2500 | |
| 433 | 20230210 | 237500 | 241000 | 246000 | 234500 | 16888 | 3998082000 | 00 | 0.00 | N | 5 | -7000 | |
| 434 | 20230209 | 244500 | 237000 | 246500 | 237000 | 18601 | 4523157500 | 00 | 0.00 | N | 2 | 4500 | |
| 435 | 20230208 | 240000 | 237000 | 242000 | 235500 | 10170 | 2433553500 | 00 | 0.00 | N | 2 | 3500 | |
| 436 | 20230207 | 236500 | 234500 | 237500 | 231500 | 10018 | 2364167500 | 00 | 0.00 | N | 2 | 4500 | |
| 437 | 20230206 | 232000 | 234500 | 235000 | 230000 | 13264 | 3074393000 | 00 | 0.00 | N | 5 | -3500 | |
| 438 | 20230203 | 235500 | 242000 | 242000 | 235000 | 10789 | 2558353500 | 00 | 0.00 | N | 5 | -6500 | |
| 439 | 20230202 | 242000 | 239000 | 246500 | 239000 | 25844 | 6274654000 | 00 | 0.00 | N | 2 | 6500 | |
| 440 | 20230201 | 235500 | 234000 | 238000 | 232500 | 9323 | 2193552500 | 00 | 0.00 | N | 2 | 2000 | |
| 441 | 20230131 | 233500 | 232500 | 235500 | 228500 | 12659 | 2942562500 | 00 | 0.00 | N | 2 | 1000 | |
| 442 | 20230130 | 232500 | 230500 | 235000 | 229000 | 9137 | 2114819000 | 00 | 0.00 | N | 3 | 0 | |
| 443 | 20230127 | 232500 | 238000 | 238500 | 231500 | 7798 | 1824669000 | 00 | 0.00 | N | 5 | -3000 | |
| 444 | 20230126 | 235500 | 234000 | 235500 | 229000 | 10124 | 2370972000 | 00 | 0.00 | N | 2 | 1000 | |
| 445 | 20230125 | 234500 | 228500 | 235000 | 228500 | 11585 | 2698232400 | 00 | 0.00 | N | 2 | 9600 | |
| 446 | 20230120 | 224900 | 225700 | 229500 | 223300 | 7273 | 1636191700 | 00 | 0.00 | N | 5 | -900 | |
| 447 | 20230119 | 225800 | 225000 | 226800 | 223000 | 7089 | 1593805300 | 00 | 0.00 | N | 5 | -500 | |
| 448 | 20230118 | 226300 | 226700 | 228000 | 224600 | 6868 | 1552864500 | 00 | 0.00 | N | 5 | -400 | |
| 449 | 20230117 | 226700 | 230600 | 230700 | 226300 | 8482 | 1934454400 | 00 | 0.00 | N | 5 | -4700 | |
| 450 | 20230116 | 231400 | 233500 | 234400 | 230000 | 5177 | 1197319000 | 00 | 0.00 | N | 5 | -400 | |
| 451 | 20230113 | 231800 | 233500 | 234600 | 229000 | 7943 | 1837114500 | 00 | 0.00 | N | 5 | -200 | |
| 452 | 20230112 | 232000 | 237000 | 237400 | 229900 | 13913 | 3238267800 | 00 | 0.00 | N | 5 | -2400 | |
| 453 | 20230111 | 234400 | 229900 | 237000 | 228600 | 21472 | 5042420300 | 00 | 0.00 | N | 2 | 5900 | |
| 454 | 20230110 | 228500 | 231500 | 233000 | 228000 | 11579 | 2661744200 | 00 | 0.00 | N | 5 | -2900 | |
| 455 | 20230109 | 231400 | 229500 | 236000 | 229300 | 10215 | 2361270200 | 00 | 0.00 | N | 2 | 2900 | |
| 456 | 20230106 | 228500 | 224000 | 229000 | 222600 | 12580 | 2860333000 | 00 | 0.00 | N | 2 | 2800 | |
| 457 | 20230105 | 225700 | 230000 | 230800 | 223000 | 14564 | 3300747800 | 00 | 0.00 | N | 5 | -2600 | |
| 458 | 20230104 | 228300 | 214400 | 229500 | 212800 | 18498 | 4148843500 | 00 | 0.00 | N | 2 | 13100 | |
| 459 | 20230103 | 215200 | 212600 | 217400 | 212600 | 9360 | 2009399000 | 00 | 0.00 | N | 5 | -1100 | |
| 460 | 20230102 | 216300 | 217900 | 220900 | 214800 | 8070 | 1744621300 | 00 | 0.00 | N | 5 | -1600 | |
| 461 | 20221229 | 217900 | 218900 | 220300 | 214400 | 10132 | 2201540600 | 00 | 0.00 | N | 5 | -3200 | |
| 462 | 20221228 | 221100 | 227700 | 227700 | 218500 | 18508 | 4084043000 | 02 | 0.00 | N | 5 | -8800 | |
| 463 | 20221227 | 229900 | 229900 | 230000 | 225100 | 17430 | 3979835600 | 00 | 0.00 | N | 2 | 2300 | |
| 464 | 20221226 | 227600 | 215000 | 227900 | 213700 | 15288 | 3412853600 | 00 | 0.00 | N | 2 | 10900 | |
| 465 | 20221223 | 216700 | 216700 | 218800 | 215300 | 7443 | 1614748900 | 00 | 0.00 | N | 5 | -4700 | |
| 466 | 20221222 | 221400 | 218900 | 222800 | 217000 | 11278 | 2493995400 | 00 | 0.00 | N | 2 | 4700 | |
| 467 | 20221221 | 216700 | 219300 | 219700 | 215000 | 11271 | 2443939000 | 00 | 0.00 | N | 2 | 100 | |
| 468 | 20221220 | 216600 | 220000 | 220400 | 215700 | 7672 | 1668997300 | 00 | 0.00 | N | 5 | -5400 | |
| 469 | 20221219 | 222000 | 218300 | 222500 | 215200 | 7136 | 1570866300 | 00 | 0.00 | N | 2 | 3700 | |
| 470 | 20221216 | 218300 | 222000 | 222000 | 218000 | 9064 | 1990872400 | 00 | 0.00 | N | 5 | -6700 | |
| 471 | 20221215 | 225000 | 227500 | 228700 | 223200 | 15471 | 3493652900 | 00 | 0.00 | N | 5 | -4000 | |
| 472 | 20221214 | 229000 | 221500 | 233400 | 220500 | 37179 | 8526279800 | 00 | 0.00 | N | 2 | 6900 | |
| 473 | 20221213 | 222100 | 215500 | 224800 | 214500 | 12074 | 2658443000 | 00 | 0.00 | N | 2 | 6700 | |
| 474 | 20221212 | 215400 | 220900 | 220900 | 214600 | 10311 | 2227445200 | 00 | 0.00 | N | 5 | -7500 | |
| 475 | 20221209 | 222900 | 217500 | 224900 | 217500 | 17582 | 3922734000 | 00 | 0.00 | N | 2 | 6000 | |
| 476 | 20221208 | 216900 | 210000 | 220000 | 210000 | 22684 | 4926158400 | 00 | 0.00 | N | 2 | 4300 | |
| 477 | 20221207 | 212600 | 214800 | 216000 | 212400 | 7562 | 1617340400 | 00 | 0.00 | N | 5 | -3800 | |
| 478 | 20221206 | 216400 | 221500 | 223000 | 212500 | 7317 | 1597060600 | 00 | 0.00 | N | 5 | -5800 | |
| 479 | 20221205 | 222200 | 217100 | 224400 | 217100 | 12391 | 2750354100 | 00 | 0.00 | N | 2 | 5100 | |
| 480 | 20221202 | 217100 | 224700 | 225700 | 217100 | 13183 | 2899728100 | 00 | 0.00 | N | 5 | -3300 | |
| 481 | 20221201 | 220400 | 216100 | 225500 | 216100 | 33015 | 7306411000 | 00 | 0.00 | N | 2 | 7300 | |
| 482 | 20221130 | 213100 | 215000 | 215000 | 211600 | 13485 | 2862576100 | 00 | 0.00 | N | 5 | -2200 | |
| 483 | 20221129 | 215300 | 213300 | 216400 | 211500 | 6920 | 1483729900 | 00 | 0.00 | N | 2 | 2000 | |
| 484 | 20221128 | 213300 | 213300 | 215000 | 211000 | 11402 | 2426138300 | 00 | 0.00 | N | 5 | -4200 | |
| 485 | 20221125 | 217500 | 217500 | 220400 | 216000 | 4483 | 975882200 | 00 | 0.00 | N | 5 | -2400 | |
| 486 | 20221124 | 219900 | 217100 | 221200 | 217100 | 6817 | 1499170900 | 00 | 0.00 | N | 2 | 700 | |
| 487 | 20221123 | 219200 | 211300 | 219600 | 211300 | 12063 | 2614434300 | 00 | 0.00 | N | 2 | 8500 | |
| 488 | 20221122 | 210700 | 211300 | 213000 | 206900 | 10682 | 2244399300 | 00 | 0.00 | N | 5 | -800 | |
| 489 | 20221121 | 211500 | 213600 | 215600 | 209000 | 11996 | 2527984600 | 00 | 0.00 | N | 5 | -2400 | |
| 490 | 20221118 | 213900 | 218200 | 222500 | 213800 | 15695 | 3402295100 | 00 | 0.00 | N | 5 | -4800 | |
| 491 | 20221117 | 218700 | 224800 | 224800 | 218100 | 13178 | 2899038200 | 00 | 0.00 | N | 5 | -4300 | |
| 492 | 20221116 | 223000 | 222200 | 228400 | 219000 | 33553 | 7504844600 | 00 | 0.00 | N | 2 | 3900 | |
| 493 | 20221115 | 219100 | 213800 | 219100 | 213400 | 14538 | 3164116900 | 00 | 0.00 | N | 2 | 4900 | |
| 494 | 20221114 | 214200 | 221000 | 221000 | 214100 | 17379 | 3757938800 | 00 | 0.00 | N | 5 | -6800 | |
| 495 | 20221111 | 221000 | 224900 | 225400 | 217500 | 29236 | 6465866500 | 00 | 0.00 | N | 2 | 8100 | |
| 496 | 20221110 | 212900 | 214000 | 215900 | 211200 | 13924 | 2968440200 | 00 | 0.00 | N | 5 | -2700 | |
| 497 | 20221109 | 215600 | 215200 | 219200 | 215100 | 20130 | 4375583800 | 00 | 0.00 | N | 5 | -900 | |
| 498 | 20221108 | 216500 | 207100 | 219000 | 207100 | 25849 | 5507889100 | 00 | 0.00 | N | 2 | 9600 | |
| 499 | 20221107 | 206900 | 202600 | 206900 | 202600 | 11680 | 2395789100 | 00 | 0.00 | N | 2 | 4700 | |
| 500 | 20221104 | 202200 | 201300 | 204700 | 200600 | 11537 | 2332852400 | 00 | 0.00 | N | 5 | -1300 | |
| 501 | 20221103 | 203500 | 200000 | 205100 | 199400 | 14709 | 2975390200 | 00 | 0.00 | N | 5 | -500 | |
| 502 | 20221102 | 204000 | 207600 | 208700 | 203500 | 16534 | 3395039700 | 00 | 0.00 | N | 5 | -5200 | |
| 503 | 20221101 | 209200 | 204900 | 209300 | 204600 | 17288 | 3582058400 | 00 | 0.00 | N | 2 | 4500 | |
| 504 | 20221031 | 204700 | 202100 | 206600 | 201000 | 12427 | 2538914400 | 00 | 0.00 | N | 2 | 2700 | |
| 505 | 20221028 | 202000 | 204500 | 206600 | 200000 | 20133 | 4060411300 | 00 | 0.00 | N | 5 | -5000 | |
| 506 | 20221027 | 207000 | 212000 | 212500 | 206500 | 13854 | 2893381000 | 00 | 0.00 | N | 5 | -5000 | |
| 507 | 20221026 | 212000 | 210500 | 212900 | 207700 | 10890 | 2295261400 | 00 | 0.00 | N | 2 | 1500 | |
| 508 | 20221025 | 210500 | 210100 | 214000 | 209300 | 15460 | 3280519200 | 00 | 0.00 | N | 5 | -400 | |
| 509 | 20221024 | 210900 | 206000 | 213400 | 206000 | 18121 | 3816927200 | 00 | 0.00 | N | 2 | 7500 | |
| 510 | 20221021 | 203400 | 205500 | 208100 | 202800 | 13934 | 2844068900 | 00 | 0.00 | N | 5 | -5500 | |
| 511 | 20221020 | 208900 | 210200 | 211400 | 207700 | 23515 | 4914632500 | 00 | 0.00 | N | 5 | -3100 | |
| 512 | 20221019 | 212000 | 210500 | 213400 | 209900 | 17063 | 3616820200 | 00 | 0.00 | N | 5 | -500 | |
| 513 | 20221018 | 212500 | 212500 | 213500 | 209500 | 17898 | 3786255400 | 00 | 0.00 | N | 2 | 4500 | |
| 514 | 20221017 | 208000 | 207400 | 208900 | 205400 | 12885 | 2667988900 | 00 | 0.00 | N | 5 | -1500 | |
| 515 | 20221014 | 209500 | 204600 | 209900 | 203800 | 31433 | 6515820800 | 00 | 0.00 | N | 2 | 8100 | |
| 516 | 20221013 | 201400 | 200500 | 204300 | 200200 | 24718 | 4985310400 | 00 | 0.00 | N | 5 | -2400 | |
| 517 | 20221012 | 203800 | 197000 | 204200 | 197000 | 21420 | 4322331700 | 00 | 0.00 | N | 2 | 3600 | |
| 518 | 20221011 | 200200 | 195200 | 200200 | 193200 | 19137 | 3783109100 | 00 | 0.00 | N | 2 | 700 | |
| 519 | 20221007 | 199500 | 199700 | 203900 | 197100 | 16349 | 3272453400 | 00 | 0.00 | N | 5 | -2300 | |
| 520 | 20221006 | 201800 | 192600 | 203400 | 191300 | 28613 | 5674919500 | 00 | 0.00 | N | 2 | 11600 | |
| 521 | 20221005 | 190200 | 189100 | 192400 | 188500 | 28415 | 5416532000 | 00 | 0.00 | N | 2 | 3000 | |
| 522 | 20221004 | 187200 | 179800 | 187200 | 179800 | 22800 | 4226178800 | 00 | 0.00 | N | 2 | 9300 | |
| 523 | 20220930 | 177900 | 176700 | 182000 | 176200 | 22077 | 3927241700 | 00 | 0.00 | N | 5 | -1500 | |
| 524 | 20220929 | 179400 | 187300 | 187500 | 179300 | 20571 | 3753736700 | 00 | 0.00 | N | 5 | -4300 | |
| 525 | 20220928 | 183700 | 182700 | 187800 | 182700 | 21610 | 3993165800 | 00 | 0.00 | N | 5 | -1700 | |
| 526 | 20220927 | 185400 | 181500 | 185400 | 180300 | 25853 | 4728174400 | 00 | 0.00 | N | 2 | 2900 | |
| 527 | 20220926 | 182500 | 188200 | 189000 | 182000 | 26551 | 4902095800 | 00 | 0.00 | N | 5 | -7300 | |
| 528 | 20220923 | 189800 | 192100 | 192100 | 188700 | 12606 | 2392372800 | 00 | 0.00 | N | 5 | -2600 | |
| 529 | 20220922 | 192400 | 188000 | 193100 | 186800 | 16467 | 3123425800 | 00 | 0.00 | N | 5 | -100 | |
| 530 | 20220921 | 192500 | 196400 | 196400 | 189300 | 39975 | 7626565100 | 00 | 0.00 | N | 5 | -5000 | |
| 531 | 20220920 | 197500 | 203600 | 205200 | 194300 | 38106 | 7573104300 | 00 | 0.00 | N | 5 | -6000 | |
| 532 | 20220919 | 203500 | 203500 | 206100 | 201700 | 16701 | 3402744300 | 00 | 0.00 | N | 5 | -200 | |
| 533 | 20220916 | 203700 | 205000 | 205100 | 202400 | 16231 | 3301026500 | 00 | 0.00 | N | 5 | -2600 | |
| 534 | 20220915 | 206300 | 207600 | 208400 | 206300 | 6881 | 1422640800 | 00 | 0.00 | N | 2 | 100 | |
| 535 | 20220914 | 206200 | 205500 | 208100 | 205100 | 14944 | 3085200400 | 00 | 0.00 | N | 5 | -7300 | |
| 536 | 20220913 | 213500 | 213000 | 213500 | 210500 | 15618 | 3326337300 | 00 | 0.00 | N | 2 | 5000 | |
| 537 | 20220908 | 208500 | 207700 | 209800 | 206500 | 16954 | 3533552100 | 00 | 0.00 | N | 2 | 2400 | |
| 538 | 20220907 | 206100 | 209000 | 209100 | 205300 | 15281 | 3148078200 | 00 | 0.00 | N | 5 | -3000 | |
| 539 | 20220906 | 209100 | 208800 | 210400 | 206500 | 14193 | 2952014500 | 00 | 0.00 | N | 2 | 1800 | |
| 540 | 20220905 | 207300 | 209700 | 209900 | 206000 | 15041 | 3117315700 | 00 | 0.00 | N | 5 | -2000 | |
| 541 | 20220902 | 209300 | 213800 | 214400 | 209000 | 16838 | 3548088100 | 00 | 0.00 | N | 5 | -4100 | |
| 542 | 20220901 | 213400 | 212500 | 216900 | 211600 | 19034 | 4064665700 | 00 | 0.00 | N | 5 | -3400 | |
| 543 | 20220831 | 216800 | 212000 | 218000 | 211500 | 13744 | 2969118600 | 00 | 0.00 | N | 2 | 400 | |
| 544 | 20220830 | 216400 | 210600 | 216700 | 209000 | 27023 | 5756156100 | 00 | 0.00 | N | 2 | 7900 | |
| 545 | 20220829 | 208500 | 210000 | 212100 | 206600 | 39665 | 8284390700 | 00 | 0.00 | N | 5 | -8000 | |
| 546 | 20220826 | 216500 | 219100 | 220500 | 215300 | 18725 | 4065837200 | 00 | 0.00 | N | 5 | -1700 | |
| 547 | 20220825 | 218200 | 213600 | 218500 | 212600 | 25070 | 5436128900 | 00 | 0.00 | N | 2 | 4600 | |
| 548 | 20220824 | 213600 | 212000 | 213900 | 209600 | 17013 | 3602147900 | 00 | 0.00 | N | 2 | 2600 | |
| 549 | 20220823 | 211000 | 211000 | 214100 | 210900 | 19593 | 4149273700 | 00 | 0.00 | N | 5 | -3100 | |
| 550 | 20220822 | 214100 | 217900 | 218000 | 213700 | 28678 | 6181835600 | 00 | 0.00 | N | 5 | -6200 | |
| 551 | 20220819 | 220300 | 224000 | 226000 | 220300 | 20783 | 4623105800 | 00 | 0.00 | N | 5 | -2900 | |
| 552 | 20220818 | 223200 | 224700 | 224700 | 219500 | 33402 | 7392150700 | 00 | 0.00 | N | 5 | -3300 | |
| 553 | 20220817 | 226500 | 232000 | 233600 | 225900 | 42402 | 9652916800 | 00 | 0.00 | N | 5 | -8600 | |
| 554 | 20220816 | 235100 | 230100 | 236800 | 229300 | 33923 | 7957931500 | 00 | 0.00 | N | 2 | 6800 | |
| 555 | 20220812 | 228300 | 224200 | 228700 | 223000 | 15867 | 3598677600 | 00 | 0.00 | N | 2 | 3100 | |
| 556 | 20220811 | 225200 | 223700 | 226500 | 223600 | 20353 | 4580859200 | 00 | 0.00 | N | 2 | 4400 | |
| 557 | 20220810 | 220800 | 220800 | 221100 | 218000 | 35388 | 7754162700 | 00 | 0.00 | N | 5 | -2000 | |
| 558 | 20220809 | 222800 | 231100 | 232300 | 222200 | 37878 | 8514219800 | 00 | 0.00 | N | 5 | -8900 | |
| 559 | 20220808 | 231700 | 233600 | 233600 | 229100 | 14234 | 3285678000 | 00 | 0.00 | N | 5 | -1900 | |
| 560 | 20220805 | 233600 | 231500 | 233900 | 231300 | 12885 | 3001288700 | 00 | 0.00 | N | 2 | 2300 | |
| 561 | 20220804 | 231300 | 233700 | 236600 | 230200 | 17624 | 4098820500 | 00 | 0.00 | N | 5 | -1400 | |
| 562 | 20220803 | 232700 | 233600 | 233600 | 231200 | 17844 | 4137714800 | 00 | 0.00 | N | 5 | -1000 | |
| 563 | 20220802 | 233700 | 234000 | 235500 | 230500 | 11771 | 2737359700 | 00 | 0.00 | N | 5 | -300 | |
| 564 | 20220801 | 234000 | 234400 | 235200 | 231700 | 11293 | 2634681900 | 00 | 0.00 | N | 2 | 900 | |
| 565 | 20220729 | 233100 | 234900 | 238500 | 232100 | 15578 | 3655926100 | 00 | 0.00 | N | 5 | -1100 | |
| 566 | 20220728 | 234200 | 237100 | 240900 | 231500 | 22527 | 5306406600 | 00 | 0.00 | N | 5 | -1600 | |
| 567 | 20220727 | 235800 | 232000 | 236000 | 230500 | 15466 | 3617005700 | 00 | 0.00 | N | 2 | 3600 | |
| 568 | 20220726 | 232200 | 228000 | 232300 | 226400 | 28247 | 6484314100 | 00 | 0.00 | N | 2 | 9400 | |
| 569 | 20220725 | 222800 | 222400 | 224500 | 220100 | 13874 | 3076284600 | 00 | 0.00 | N | 5 | -1300 | |
| 570 | 20220722 | 224100 | 226400 | 227800 | 223600 | 17397 | 3925723800 | 00 | 0.00 | N | 5 | -1800 | |
| 571 | 20220721 | 225900 | 226000 | 226100 | 223400 | 15001 | 3372852800 | 00 | 0.00 | N | 2 | 1100 | |
| 572 | 20220720 | 224800 | 226000 | 227300 | 223100 | 19037 | 4274632800 | 00 | 0.00 | N | 2 | 3200 | |
| 573 | 20220719 | 221600 | 218000 | 222800 | 218000 | 9845 | 2165804700 | 00 | 0.00 | N | 5 | -2100 | |
| 574 | 20220718 | 223700 | 220000 | 225000 | 217900 | 19226 | 4278293800 | 00 | 0.00 | N | 2 | 6200 | |
| 575 | 20220715 | 217500 | 218100 | 220600 | 213000 | 17257 | 3735960700 | 00 | 0.00 | N | 2 | 600 | |
| 576 | 20220714 | 216900 | 214200 | 217600 | 211500 | 23627 | 5079555800 | 00 | 0.00 | N | 2 | 1600 | |
| 577 | 20220713 | 215300 | 214300 | 216800 | 211000 | 22347 | 4777903100 | 00 | 0.00 | N | 2 | 900 | |
| 578 | 20220712 | 214400 | 225100 | 228300 | 212800 | 39791 | 8625149100 | 00 | 0.00 | N | 5 | -14600 | |
| 579 | 20220711 | 229000 | 229600 | 231200 | 226000 | 14127 | 3243186900 | 00 | 0.00 | N | 5 | -600 | |
| 580 | 20220708 | 229600 | 232300 | 235000 | 228600 | 16417 | 3794854000 | 00 | 0.00 | N | 5 | -400 | |
| 581 | 20220707 | 230000 | 222400 | 232500 | 222400 | 19117 | 4371470900 | 00 | 0.00 | N | 2 | 7700 | |
| 582 | 20220706 | 222300 | 225000 | 234300 | 221100 | 25723 | 5824703000 | 00 | 0.00 | N | 5 | -4900 | |
| 583 | 20220705 | 227200 | 214400 | 228000 | 214200 | 27580 | 6166595600 | 00 | 0.00 | N | 2 | 13000 | |
| 584 | 20220704 | 214200 | 216300 | 218500 | 208000 | 32044 | 6775962100 | 00 | 0.00 | N | 5 | -3300 | |
| 585 | 20220701 | 217500 | 228200 | 231200 | 216600 | 26264 | 5797838200 | 00 | 0.00 | N | 5 | -11100 | |
| 586 | 20220630 | 228600 | 237400 | 237400 | 226400 | 21523 | 4952901000 | 00 | 0.00 | N | 5 | -6700 | |
| 587 | 20220629 | 235300 | 235200 | 242000 | 234700 | 18403 | 4371720700 | 00 | 0.00 | N | 5 | -3300 | |
| 588 | 20220628 | 238600 | 237400 | 241800 | 236500 | 12581 | 3001187700 | 00 | 0.00 | N | 5 | -1200 | |
| 589 | 20220627 | 239800 | 237000 | 242900 | 228300 | 18252 | 4343516800 | 00 | 0.00 | N | 2 | 5700 | |
| 590 | 20220624 | 234100 | 227900 | 234100 | 227900 | 16333 | 3793726700 | 00 | 0.00 | N | 2 | 8300 | |
| 591 | 20220623 | 225800 | 226100 | 233800 | 218700 | 24910 | 5669092700 | 00 | 0.00 | N | 5 | -300 | |
| 592 | 20220622 | 226100 | 247000 | 248600 | 225900 | 34904 | 8052385900 | 00 | 0.00 | N | 5 | -18100 | |
| 593 | 20220621 | 244200 | 245900 | 246700 | 236700 | 30504 | 7370162100 | 00 | 0.00 | N | 5 | -400 | |
| 594 | 20220620 | 244600 | 252900 | 252900 | 242000 | 17341 | 4240811200 | 00 | 0.00 | N | 5 | -6000 | |
| 595 | 20220617 | 250600 | 250100 | 251900 | 242300 | 29543 | 7309174300 | 00 | 0.00 | N | 5 | -4300 | |
| 596 | 20220616 | 254900 | 259300 | 264800 | 254000 | 21175 | 5489811800 | 00 | 0.00 | N | 2 | 300 | |
| 597 | 20220615 | 254600 | 257600 | 260100 | 253400 | 19124 | 4912969700 | 00 | 0.00 | N | 5 | -3900 | |
| 598 | 20220614 | 258500 | 250000 | 262000 | 250000 | 29422 | 7533977500 | 00 | 0.00 | N | 2 | 2900 | |
| 599 | 20220613 | 255600 | 254700 | 260900 | 254600 | 26504 | 6827359800 | 00 | 0.00 | N | 5 | -8800 | |
| 600 | 20220610 | 264400 | 269500 | 269600 | 264400 | 15176 | 4036962400 | 00 | 0.00 | N | 5 | -6100 | |
| 601 | 20220609 | 270500 | 265300 | 270500 | 262700 | 38056 | 10186977900 | 00 | 0.00 | N | 2 | 9600 | |
| 602 | 20220608 | 260900 | 261500 | 263200 | 259500 | 19197 | 5011837800 | 00 | 0.00 | N | 5 | -300 | |
| 603 | 20220607 | 261200 | 265000 | 265000 | 258100 | 23724 | 6169442800 | 00 | 0.00 | N | 5 | -6400 | |
| 604 | 20220603 | 267600 | 268900 | 272700 | 265100 | 16861 | 4531082700 | 00 | 0.00 | N | 5 | -100 | |
| 605 | 20220602 | 267700 | 270000 | 272400 | 267000 | 16080 | 4322609800 | 00 | 0.00 | N | 5 | -6300 | |
| 606 | 20220531 | 274000 | 270100 | 274000 | 269000 | 26339 | 7169818100 | 00 | 0.00 | N | 2 | 2000 | |
| 607 | 20220530 | 272000 | 275200 | 277400 | 268600 | 23865 | 6494736100 | 00 | 0.00 | N | 2 | 200 | |
| 608 | 20220527 | 271800 | 276000 | 278600 | 270000 | 30363 | 8290255900 | 00 | 0.00 | N | 2 | 900 | |
| 609 | 20220526 | 270900 | 266700 | 276800 | 266500 | 70362 | 19231348100 | 00 | 0.00 | N | 2 | 10300 | |
| 610 | 20220525 | 260600 | 263300 | 266800 | 258400 | 27665 | 7275077500 | 00 | 0.00 | N | 3 | 0 | |
| 611 | 20220524 | 260600 | 271400 | 273300 | 260400 | 40342 | 10720186500 | 00 | 0.00 | N | 5 | -9300 | |
| 612 | 20220523 | 269900 | 269800 | 278800 | 269100 | 83003 | 22696499500 | 00 | 0.00 | N | 2 | 7100 | |
| 613 | 20220520 | 262800 | 260700 | 268100 | 260700 | 42057 | 11157946900 | 00 | 0.00 | N | 2 | 1400 | |
| 614 | 20220519 | 261400 | 260200 | 263900 | 256500 | 48035 | 12486184200 | 00 | 0.00 | N | 5 | -4200 | |
| 615 | 20220518 | 265600 | 267400 | 269600 | 263300 | 41546 | 11063959000 | 00 | 0.00 | N | 5 | -1800 | |
| 616 | 20220517 | 267400 | 244800 | 268800 | 241600 | 134479 | 34981427400 | 00 | 0.00 | N | 2 | 30500 | |
| 617 | 20220516 | 236900 | 242100 | 244800 | 236200 | 12714 | 3031890900 | 00 | 0.00 | N | 5 | -3200 |