48 KiB
48 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 325500 | 324500 | 331500 | 315000 | 654164 | 210185756805 | 00 | 0.00 | N | 5 | -14000 | |
| 3 | 20250227 | 339500 | 362000 | 364000 | 339000 | 348758 | 120388559856 | 00 | 0.00 | N | 5 | -16500 | |
| 4 | 20250226 | 356000 | 341500 | 360000 | 339000 | 267342 | 94226568500 | 00 | 0.00 | N | 2 | 7500 | |
| 5 | 20250225 | 348500 | 340000 | 353500 | 334000 | 435495 | 149942166000 | 00 | 0.00 | N | 5 | -5000 | |
| 6 | 20250224 | 353500 | 366000 | 367500 | 352000 | 364082 | 129379610500 | 00 | 0.00 | N | 5 | -21500 | |
| 7 | 20250221 | 375000 | 372500 | 384500 | 366500 | 182358 | 68569150000 | 00 | 0.00 | N | 2 | 3000 | |
| 8 | 20250220 | 372000 | 387500 | 391000 | 370000 | 298481 | 111936747446 | 00 | 0.00 | N | 5 | -14500 | |
| 9 | 20250219 | 386500 | 399000 | 400500 | 383500 | 241785 | 94117137500 | 00 | 0.00 | N | 5 | -7500 | |
| 10 | 20250218 | 394000 | 373000 | 395000 | 368500 | 472809 | 182492322496 | 02 | 0.00 | N | 2 | 21500 | |
| 11 | 20250217 | 372500 | 385000 | 385000 | 365500 | 487784 | 180390442000 | 00 | 0.00 | N | 5 | -13500 | |
| 12 | 20250214 | 386000 | 400500 | 400500 | 385500 | 282631 | 110104706500 | 00 | 0.00 | N | 5 | -21000 | |
| 13 | 20250213 | 407000 | 402000 | 407000 | 394000 | 264331 | 105861000000 | 00 | 0.00 | N | 2 | 8500 | |
| 14 | 20250212 | 398500 | 386500 | 398500 | 380500 | 243311 | 95786071000 | 00 | 0.00 | N | 2 | 12500 | |
| 15 | 20250211 | 386000 | 380000 | 390500 | 378500 | 178686 | 68768512000 | 00 | 0.00 | N | 2 | 7500 | |
| 16 | 20250210 | 378500 | 387000 | 387500 | 375000 | 293410 | 111103593000 | 00 | 0.00 | N | 5 | -12500 | |
| 17 | 20250207 | 391000 | 395000 | 399500 | 388500 | 208565 | 81546226000 | 00 | 0.00 | N | 5 | -7000 | |
| 18 | 20250206 | 398000 | 398000 | 402500 | 391500 | 282582 | 112500275000 | 00 | 0.00 | N | 2 | 6500 | |
| 19 | 20250205 | 391500 | 402000 | 405000 | 390000 | 279223 | 110458193500 | 00 | 0.00 | N | 5 | -10500 | |
| 20 | 20250204 | 402000 | 415500 | 422000 | 400500 | 366210 | 148859377500 | 00 | 0.00 | N | 5 | -6500 | |
| 21 | 20250203 | 408500 | 400000 | 412500 | 394000 | 355317 | 143683441000 | 00 | 0.00 | N | 5 | -1500 | |
| 22 | 20250131 | 410000 | 412500 | 422000 | 398000 | 911560 | 369923913000 | 00 | 0.00 | N | 5 | -35000 | |
| 23 | 20250124 | 445000 | 430000 | 450000 | 423000 | 720749 | 317673333748 | 00 | 0.00 | N | 2 | 36500 | |
| 24 | 20250123 | 408500 | 405000 | 409000 | 397000 | 221031 | 89477668000 | 00 | 0.00 | N | 2 | 7000 | |
| 25 | 20250122 | 401500 | 389500 | 406000 | 389000 | 343799 | 137489123000 | 00 | 0.00 | N | 2 | 16500 | |
| 26 | 20250121 | 385000 | 389000 | 390500 | 380000 | 273514 | 105693094750 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20250120 | 385000 | 433000 | 436500 | 382000 | 928873 | 370084405000 | 00 | 0.00 | N | 5 | -33000 | |
| 28 | 20250117 | 418000 | 413500 | 421000 | 413500 | 161397 | 67366851000 | 00 | 0.00 | N | 2 | 500 | |
| 29 | 20250116 | 417500 | 409500 | 419500 | 407000 | 204484 | 85097681000 | 00 | 0.00 | N | 2 | 14500 | |
| 30 | 20250115 | 403000 | 404500 | 408000 | 399000 | 122561 | 49507213500 | 00 | 0.00 | N | 2 | 1500 | |
| 31 | 20250114 | 401500 | 397000 | 402500 | 394000 | 131605 | 52557752000 | 00 | 0.00 | N | 2 | 12500 | |
| 32 | 20250113 | 389000 | 397000 | 399000 | 388500 | 102024 | 40032404500 | 00 | 0.00 | N | 5 | -8000 | |
| 33 | 20250110 | 397000 | 406000 | 409500 | 394000 | 187189 | 74637848000 | 00 | 0.00 | N | 5 | -17000 | |
| 34 | 20250109 | 414000 | 401500 | 417500 | 398000 | 375429 | 154802741500 | 00 | 0.00 | N | 2 | 14000 | |
| 35 | 20250108 | 400000 | 397500 | 405500 | 391000 | 167510 | 67042881500 | 00 | 0.00 | N | 2 | 1500 | |
| 36 | 20250107 | 398500 | 398000 | 406500 | 394500 | 263862 | 105668325000 | 00 | 0.00 | N | 2 | 2500 | |
| 37 | 20250106 | 396000 | 404000 | 411500 | 389000 | 206715 | 81603393500 | 00 | 0.00 | N | 5 | -4000 | |
| 38 | 20250103 | 400000 | 405000 | 409500 | 390000 | 260275 | 103666169750 | 00 | 0.00 | N | 5 | -7000 | |
| 39 | 20250102 | 407000 | 383500 | 409500 | 381000 | 348761 | 140449185500 | 00 | 0.00 | N | 2 | 25000 | |
| 40 | 20241230 | 382000 | 386500 | 388500 | 377500 | 137571 | 52717524500 | 00 | 0.00 | N | 5 | -9500 | |
| 41 | 20241227 | 391500 | 387500 | 394500 | 382500 | 138317 | 53732375000 | 00 | 0.00 | N | 2 | 500 | |
| 42 | 20241226 | 391000 | 391500 | 392500 | 384500 | 140205 | 54449353500 | 00 | 0.00 | N | 2 | 1500 | |
| 43 | 20241224 | 389500 | 383500 | 396000 | 371000 | 313560 | 120439513500 | 00 | 0.00 | N | 2 | 6000 | |
| 44 | 20241223 | 383500 | 374000 | 384000 | 371000 | 260888 | 99007664000 | 00 | 0.00 | N | 2 | 17500 | |
| 45 | 20241220 | 366000 | 367500 | 373000 | 362000 | 150315 | 55127051500 | 00 | 0.00 | N | 5 | -4000 | |
| 46 | 20241219 | 370000 | 365500 | 377500 | 365000 | 171018 | 63345272500 | 00 | 0.00 | N | 5 | -4000 | |
| 47 | 20241218 | 374000 | 386000 | 386000 | 371000 | 351322 | 132179183000 | 00 | 0.00 | N | 5 | -14500 | |
| 48 | 20241217 | 388500 | 375500 | 397000 | 364000 | 502285 | 192844363000 | 00 | 0.00 | N | 2 | 8500 | |
| 49 | 20241216 | 380000 | 378000 | 395500 | 376000 | 373775 | 143651466000 | 00 | 0.00 | N | 2 | 8000 | |
| 50 | 20241213 | 372000 | 372500 | 383000 | 370500 | 268240 | 100751219000 | 00 | 0.00 | N | 5 | -3500 | |
| 51 | 20241212 | 375500 | 368000 | 375500 | 364000 | 392321 | 145487481000 | 00 | 0.00 | N | 2 | 13500 | |
| 52 | 20241211 | 362000 | 357500 | 368000 | 351500 | 226047 | 81523659848 | 00 | 0.00 | N | 2 | 3000 | |
| 53 | 20241210 | 359000 | 347000 | 363000 | 345000 | 218964 | 77687036500 | 00 | 0.00 | N | 2 | 13500 | |
| 54 | 20241209 | 345500 | 345000 | 358000 | 342500 | 203818 | 71055531000 | 00 | 0.00 | N | 5 | -9500 | |
| 55 | 20241206 | 355000 | 364000 | 366500 | 351000 | 255755 | 91153631500 | 00 | 0.00 | N | 5 | -13500 | |
| 56 | 20241205 | 368500 | 362500 | 374000 | 357500 | 277127 | 101867670500 | 00 | 0.00 | N | 2 | 11000 | |
| 57 | 20241204 | 357500 | 346000 | 361500 | 340500 | 340313 | 119884372000 | 00 | 0.00 | N | 2 | 2500 | |
| 58 | 20241203 | 355000 | 339000 | 355500 | 338500 | 258868 | 90608557000 | 00 | 0.00 | N | 2 | 20000 | |
| 59 | 20241202 | 335000 | 351500 | 354000 | 334000 | 228017 | 77383157500 | 00 | 0.00 | N | 5 | -14500 | |
| 60 | 20241129 | 349500 | 347000 | 357000 | 336000 | 263004 | 91215946500 | 00 | 0.00 | N | 2 | 2500 | |
| 61 | 20241128 | 347000 | 358000 | 360000 | 342000 | 274558 | 95626859000 | 00 | 0.00 | N | 5 | -14500 | |
| 62 | 20241127 | 361500 | 370500 | 378000 | 358000 | 245545 | 89928219000 | 00 | 0.00 | N | 5 | -3500 | |
| 63 | 20241126 | 365000 | 382000 | 382500 | 360500 | 318352 | 116978656500 | 00 | 0.00 | N | 5 | -21500 | |
| 64 | 20241125 | 386500 | 367000 | 388000 | 365000 | 408838 | 154798226500 | 00 | 0.00 | N | 2 | 23500 | |
| 65 | 20241122 | 363000 | 360000 | 374500 | 360000 | 295984 | 108438688000 | 00 | 0.00 | N | 2 | 4000 | |
| 66 | 20241121 | 359000 | 367500 | 372000 | 355500 | 208814 | 75099266500 | 00 | 0.00 | N | 5 | -8000 | |
| 67 | 20241120 | 367000 | 373500 | 381500 | 365000 | 216352 | 80957516000 | 00 | 0.00 | N | 5 | -2500 | |
| 68 | 20241119 | 369500 | 357500 | 374500 | 355500 | 212994 | 78051110500 | 00 | 0.00 | N | 2 | 8500 | |
| 69 | 20241118 | 361000 | 368000 | 375000 | 352000 | 267690 | 97009358000 | 00 | 0.00 | N | 5 | -1500 | |
| 70 | 20241115 | 362500 | 379000 | 383000 | 357000 | 357461 | 129999730000 | 00 | 0.00 | N | 5 | -16500 | |
| 71 | 20241114 | 379000 | 363000 | 380500 | 360500 | 423076 | 158116036000 | 00 | 0.00 | N | 2 | 26000 | |
| 72 | 20241113 | 353000 | 376000 | 377000 | 350000 | 439721 | 158765375500 | 00 | 0.00 | N | 5 | -28500 | |
| 73 | 20241112 | 381500 | 396500 | 413500 | 378500 | 467323 | 184999566000 | 00 | 0.00 | N | 5 | -8500 | |
| 74 | 20241111 | 390000 | 367000 | 395000 | 366500 | 597034 | 231050625500 | 00 | 0.00 | N | 2 | 26500 | |
| 75 | 20241108 | 363500 | 347000 | 367000 | 342000 | 394931 | 141969589000 | 00 | 0.00 | N | 2 | 16500 | |
| 76 | 20241107 | 347000 | 339500 | 349500 | 329500 | 392773 | 134150425500 | 00 | 0.00 | N | 2 | 14500 | |
| 77 | 20241106 | 332500 | 344500 | 355500 | 331000 | 511720 | 175459818000 | 00 | 0.00 | N | 5 | -5000 | |
| 78 | 20241105 | 337500 | 333500 | 338500 | 326000 | 190877 | 63858434000 | 00 | 0.00 | N | 2 | 2000 | |
| 79 | 20241104 | 335500 | 322000 | 339000 | 320000 | 219336 | 72662786500 | 00 | 0.00 | N | 2 | 13000 | |
| 80 | 20241101 | 322500 | 323000 | 326500 | 315000 | 201007 | 64468055500 | 00 | 0.00 | N | 5 | -5000 | |
| 81 | 20241031 | 327500 | 337500 | 341000 | 327500 | 240450 | 79634747000 | 00 | 0.00 | N | 5 | -15500 | |
| 82 | 20241030 | 343000 | 335500 | 350000 | 335500 | 159162 | 54487537000 | 00 | 0.00 | N | 2 | 1000 | |
| 83 | 20241029 | 342000 | 334000 | 349000 | 331500 | 192923 | 65657147500 | 00 | 0.00 | N | 2 | 5500 | |
| 84 | 20241028 | 336500 | 349000 | 361000 | 333500 | 422210 | 147489272500 | 00 | 0.00 | N | 5 | -8500 | |
| 85 | 20241025 | 345000 | 347000 | 368500 | 327000 | 901484 | 313707457000 | 00 | 0.00 | N | 2 | 3000 | |
| 86 | 20241024 | 342000 | 338500 | 343000 | 333500 | 231781 | 78746465000 | 00 | 0.00 | N | 2 | 3500 | |
| 87 | 20241023 | 338500 | 341000 | 341000 | 322000 | 446175 | 148800876500 | 00 | 0.00 | N | 2 | 9000 | |
| 88 | 20241022 | 329500 | 321000 | 333500 | 316000 | 274146 | 89806559500 | 00 | 0.00 | N | 2 | 10500 | |
| 89 | 20241021 | 319000 | 314000 | 323000 | 312000 | 139409 | 44458154500 | 00 | 0.00 | N | 2 | 8500 | |
| 90 | 20241018 | 310500 | 309500 | 316000 | 303000 | 134612 | 41664260500 | 00 | 0.00 | N | 2 | 4000 | |
| 91 | 20241017 | 306500 | 305000 | 312000 | 302500 | 109150 | 33435432000 | 00 | 0.00 | N | 2 | 7000 | |
| 92 | 20241016 | 299500 | 306500 | 306500 | 297000 | 172965 | 52111407000 | 00 | 0.00 | N | 5 | -7500 | |
| 93 | 20241015 | 307000 | 321500 | 322000 | 307000 | 191430 | 59583442500 | 00 | 0.00 | N | 5 | -10500 | |
| 94 | 20241014 | 317500 | 310000 | 320500 | 308000 | 119076 | 37600170000 | 00 | 0.00 | N | 2 | 9500 | |
| 95 | 20241011 | 308000 | 316000 | 318000 | 306500 | 161960 | 50069874000 | 00 | 0.00 | N | 5 | -7500 | |
| 96 | 20241010 | 315500 | 326000 | 328000 | 315500 | 210968 | 67427796000 | 00 | 0.00 | N | 5 | -5500 | |
| 97 | 20241008 | 321000 | 333000 | 334000 | 321000 | 367796 | 119628999250 | 00 | 0.00 | N | 5 | -21500 | |
| 98 | 20241007 | 342500 | 326500 | 351000 | 321000 | 582212 | 196326632500 | 00 | 0.00 | N | 2 | 20500 | |
| 99 | 20241004 | 322000 | 325000 | 327500 | 313500 | 294011 | 94303670249 | 00 | 0.00 | N | 2 | 500 | |
| 100 | 20241002 | 321500 | 334000 | 334000 | 317500 | 307149 | 99949115500 | 00 | 0.00 | N | 5 | -8000 | |
| 101 | 20240930 | 329500 | 319000 | 332000 | 317000 | 309720 | 101151887000 | 00 | 0.00 | N | 2 | 10000 | |
| 102 | 20240927 | 319500 | 333000 | 333500 | 317000 | 394690 | 126658582000 | 05 | 0.00 | N | 5 | -15500 | |
| 103 | 20240926 | 335000 | 319000 | 335000 | 317000 | 462700 | 152719460500 | 00 | 0.00 | N | 2 | 24000 | |
| 104 | 20240925 | 311000 | 319000 | 325500 | 310000 | 259140 | 82263716000 | 00 | 0.00 | N | 5 | -2500 | |
| 105 | 20240924 | 313500 | 328500 | 335000 | 310500 | 414698 | 133152821000 | 00 | 0.00 | N | 5 | -12500 | |
| 106 | 20240923 | 326000 | 328500 | 334500 | 317000 | 318111 | 102845809000 | 00 | 0.00 | N | 5 | -8000 | |
| 107 | 20240920 | 334000 | 342000 | 342500 | 322500 | 1033445 | 343233789600 | 00 | 0.00 | N | 2 | 17000 | |
| 108 | 20240919 | 317000 | 294500 | 321500 | 294000 | 794174 | 248094845000 | 00 | 0.00 | N | 2 | 33500 | |
| 109 | 20240913 | 283500 | 291000 | 292000 | 283500 | 216420 | 62005596500 | 00 | 0.00 | N | 5 | -6500 | |
| 110 | 20240912 | 290000 | 288000 | 292000 | 279000 | 507834 | 146134969250 | 00 | 0.00 | N | 2 | 12000 | |
| 111 | 20240911 | 278000 | 259500 | 280500 | 258500 | 695996 | 190039886500 | 00 | 0.00 | N | 2 | 22500 | |
| 112 | 20240910 | 255500 | 251500 | 264500 | 250000 | 578933 | 148603442000 | 00 | 0.00 | N | 2 | 10000 | |
| 113 | 20240909 | 245500 | 231500 | 248500 | 225500 | 563221 | 134705380500 | 00 | 0.00 | N | 2 | 6500 | |
| 114 | 20240906 | 239000 | 245000 | 245500 | 228500 | 691238 | 164171532500 | 00 | 0.00 | N | 5 | -6000 | |
| 115 | 20240905 | 245000 | 271000 | 273000 | 240500 | 947047 | 238185249500 | 00 | 0.00 | N | 5 | -24000 | |
| 116 | 20240904 | 269000 | 266000 | 276500 | 265000 | 446920 | 120868215000 | 00 | 0.00 | N | 5 | -12000 | |
| 117 | 20240903 | 281000 | 289500 | 296000 | 277000 | 350257 | 99655625500 | 00 | 0.00 | N | 5 | -11500 | |
| 118 | 20240902 | 292500 | 307500 | 308000 | 292500 | 254411 | 75617418000 | 00 | 0.00 | N | 5 | -13000 | |
| 119 | 20240830 | 305500 | 301000 | 305500 | 294000 | 398806 | 120172671500 | 00 | 0.00 | N | 2 | 6000 | |
| 120 | 20240829 | 299500 | 312000 | 315500 | 287000 | 656635 | 196660827000 | 00 | 0.00 | N | 5 | -22500 | |
| 121 | 20240828 | 322000 | 306000 | 322000 | 301000 | 315796 | 99128184500 | 00 | 0.00 | N | 2 | 12500 | |
| 122 | 20240827 | 309500 | 303500 | 311500 | 290000 | 387489 | 115839299500 | 00 | 0.00 | N | 2 | 2500 | |
| 123 | 20240826 | 307000 | 317500 | 322000 | 305500 | 211880 | 66072863000 | 00 | 0.00 | N | 5 | -7000 | |
| 124 | 20240823 | 314000 | 309000 | 317500 | 305500 | 179413 | 56172387500 | 00 | 0.00 | N | 5 | -500 | |
| 125 | 20240822 | 314500 | 328000 | 329500 | 308000 | 374819 | 118977162500 | 00 | 0.00 | N | 5 | -4500 | |
| 126 | 20240821 | 319000 | 303000 | 321500 | 302500 | 401841 | 126476658000 | 00 | 0.00 | N | 2 | 11500 | |
| 127 | 20240820 | 307500 | 298500 | 314000 | 293500 | 624678 | 190372408500 | 00 | 0.00 | N | 2 | 19000 | |
| 128 | 20240819 | 288500 | 300000 | 300000 | 287000 | 260319 | 75592980500 | 00 | 0.00 | N | 5 | -9000 | |
| 129 | 20240816 | 297500 | 288000 | 301000 | 283000 | 670302 | 197445424500 | 00 | 0.00 | N | 2 | 23500 | |
| 130 | 20240814 | 274000 | 284500 | 290000 | 273500 | 463421 | 130781773000 | 00 | 0.00 | N | 5 | -2500 | |
| 131 | 20240813 | 276500 | 287000 | 291500 | 274000 | 340894 | 94872188500 | 00 | 0.00 | N | 5 | -9500 | |
| 132 | 20240812 | 286000 | 291000 | 291500 | 278000 | 273146 | 78198999000 | 00 | 0.00 | N | 5 | -3000 | |
| 133 | 20240809 | 289000 | 300500 | 303000 | 287000 | 466696 | 137513860500 | 00 | 0.00 | N | 2 | 3000 | |
| 134 | 20240808 | 286000 | 295500 | 300000 | 282000 | 683702 | 197772708000 | 00 | 0.00 | N | 5 | -19500 | |
| 135 | 20240807 | 305500 | 292000 | 310000 | 283000 | 685763 | 205703028805 | 00 | 0.00 | N | 2 | 22500 | |
| 136 | 20240806 | 283000 | 280000 | 293500 | 270000 | 1111107 | 315423424000 | 00 | 0.00 | N | 2 | 18500 | |
| 137 | 20240805 | 264500 | 262000 | 280500 | 238000 | 993951 | 263045143500 | 00 | 0.00 | N | 5 | -10500 | |
| 138 | 20240802 | 275000 | 304000 | 309500 | 275000 | 1030300 | 295490192000 | 00 | 0.00 | N | 5 | -45500 | |
| 139 | 20240801 | 320500 | 325500 | 338500 | 319000 | 695863 | 227082890750 | 00 | 0.00 | N | 2 | 10500 | |
| 140 | 20240731 | 310000 | 305000 | 315500 | 300000 | 425113 | 131195081000 | 00 | 0.00 | N | 3 | 0 | |
| 141 | 20240730 | 310000 | 313000 | 316000 | 297500 | 482011 | 148017083164 | 00 | 0.00 | N | 5 | -6500 | |
| 142 | 20240729 | 316500 | 327000 | 335500 | 311500 | 445928 | 143275638500 | 00 | 0.00 | N | 5 | -3500 | |
| 143 | 20240726 | 320000 | 343000 | 350500 | 316000 | 748272 | 249170281750 | 00 | 0.00 | N | 5 | -14500 | |
| 144 | 20240725 | 334500 | 351500 | 365500 | 331000 | 865904 | 298679754000 | 00 | 0.00 | N | 5 | -31000 | |
| 145 | 20240724 | 365500 | 351000 | 374500 | 345500 | 1364773 | 492449171000 | 00 | 0.00 | N | 2 | 19500 | |
| 146 | 20240723 | 346000 | 298500 | 364000 | 298500 | 1999868 | 679916539000 | 00 | 0.00 | N | 2 | 52000 | |
| 147 | 20240722 | 294000 | 310000 | 316000 | 283500 | 484714 | 142706478500 | 00 | 0.00 | N | 5 | -13000 | |
| 148 | 20240719 | 307000 | 304500 | 313500 | 297000 | 293256 | 89690358500 | 00 | 0.00 | N | 2 | 2000 | |
| 149 | 20240718 | 305000 | 317500 | 323000 | 299000 | 575865 | 176732882500 | 00 | 0.00 | N | 5 | -21000 | |
| 150 | 20240717 | 326000 | 337500 | 342500 | 325500 | 270454 | 90395137500 | 00 | 0.00 | N | 5 | -8500 | |
| 151 | 20240716 | 334500 | 345000 | 347500 | 328500 | 334421 | 112289223204 | 00 | 0.00 | N | 5 | -9000 | |
| 152 | 20240715 | 343500 | 343000 | 350500 | 338500 | 230952 | 79772326000 | 00 | 0.00 | N | 2 | 9000 | |
| 153 | 20240712 | 334500 | 336500 | 352500 | 331000 | 370068 | 126330631500 | 00 | 0.00 | N | 5 | -2000 | |
| 154 | 20240711 | 336500 | 348000 | 363000 | 336500 | 573489 | 199713165000 | 00 | 0.00 | N | 5 | -5500 | |
| 155 | 20240710 | 342000 | 329000 | 344500 | 327500 | 393043 | 133051408000 | 00 | 0.00 | N | 2 | 15500 | |
| 156 | 20240709 | 326500 | 322500 | 333000 | 320000 | 282605 | 92658863000 | 00 | 0.00 | N | 2 | 5500 | |
| 157 | 20240708 | 321000 | 308500 | 330500 | 308000 | 347749 | 112668808800 | 00 | 0.00 | N | 2 | 9000 | |
| 158 | 20240705 | 312000 | 310000 | 316500 | 307500 | 158771 | 49516635500 | 00 | 0.00 | N | 2 | 1000 | |
| 159 | 20240704 | 311000 | 321500 | 323000 | 305000 | 244462 | 76011878750 | 00 | 0.00 | N | 5 | -7500 | |
| 160 | 20240703 | 318500 | 314000 | 321500 | 302000 | 372325 | 116134288500 | 00 | 0.00 | N | 2 | 1500 | |
| 161 | 20240702 | 317000 | 295500 | 329000 | 294500 | 836157 | 265138222000 | 00 | 0.00 | N | 2 | 20500 | |
| 162 | 20240701 | 296500 | 310000 | 310000 | 293500 | 310279 | 92592099500 | 00 | 0.00 | N | 5 | -13500 | |
| 163 | 20240628 | 310000 | 317000 | 323500 | 303500 | 326539 | 102305400500 | 00 | 0.00 | N | 5 | -9000 | |
| 164 | 20240627 | 319000 | 295500 | 323000 | 294500 | 477620 | 149762078000 | 00 | 0.00 | N | 2 | 17500 | |
| 165 | 20240626 | 301500 | 297500 | 301500 | 287500 | 389266 | 115161486000 | 00 | 0.00 | N | 2 | 5000 | |
| 166 | 20240625 | 296500 | 298000 | 308500 | 293000 | 308057 | 92315318331 | 00 | 0.00 | N | 5 | -3500 | |
| 167 | 20240624 | 300000 | 313500 | 314500 | 297000 | 398358 | 120764817500 | 00 | 0.00 | N | 5 | -17000 | |
| 168 | 20240621 | 317000 | 287000 | 317000 | 285500 | 675837 | 205827595000 | 00 | 0.00 | N | 2 | 27000 | |
| 169 | 20240620 | 290000 | 291500 | 296500 | 287500 | 204211 | 59460101000 | 00 | 0.00 | N | 5 | -5000 | |
| 170 | 20240619 | 295000 | 295500 | 301000 | 279500 | 471533 | 136638830000 | 00 | 0.00 | N | 2 | 5500 | |
| 171 | 20240618 | 289500 | 290000 | 293000 | 285500 | 315563 | 91403442500 | 00 | 0.00 | N | 2 | 3000 | |
| 172 | 20240617 | 286500 | 290000 | 291500 | 277500 | 386152 | 109812445500 | 00 | 0.00 | N | 5 | -3500 | |
| 173 | 20240614 | 290000 | 275500 | 296500 | 274000 | 790331 | 226780948000 | 00 | 0.00 | N | 2 | 14500 | |
| 174 | 20240613 | 275500 | 266000 | 276500 | 262000 | 587056 | 159381354000 | 00 | 0.00 | N | 2 | 12000 | |
| 175 | 20240612 | 263500 | 271000 | 274500 | 257500 | 492922 | 129011472000 | 00 | 0.00 | N | 5 | -9000 | |
| 176 | 20240611 | 272500 | 287000 | 287000 | 272500 | 461863 | 128436162500 | 00 | 0.00 | N | 5 | -12000 | |
| 177 | 20240610 | 284500 | 256500 | 291500 | 254000 | 747230 | 204898743000 | 00 | 0.00 | N | 2 | 24500 | |
| 178 | 20240607 | 260000 | 277000 | 278000 | 257500 | 794916 | 209899622500 | 00 | 0.00 | N | 5 | -17000 | |
| 179 | 20240605 | 277000 | 296000 | 296000 | 275000 | 526864 | 147806890500 | 00 | 0.00 | N | 5 | -22000 | |
| 180 | 20240604 | 299000 | 289000 | 302000 | 288000 | 405719 | 119913816000 | 00 | 0.00 | N | 2 | 8000 | |
| 181 | 20240603 | 291000 | 294500 | 302500 | 285000 | 555237 | 162245324000 | 00 | 0.00 | N | 5 | -10000 | |
| 182 | 20240531 | 301000 | 289500 | 301000 | 277000 | 2566280 | 763295692000 | 00 | 0.00 | N | 2 | 11500 | |
| 183 | 20240530 | 289500 | 295500 | 304000 | 287500 | 512355 | 151125708500 | 00 | 0.00 | N | 5 | -6500 | |
| 184 | 20240529 | 296000 | 306000 | 309500 | 291000 | 571078 | 170973449619 | 00 | 0.00 | N | 5 | -6500 | |
| 185 | 20240528 | 302500 | 296500 | 305500 | 294000 | 504736 | 152314215750 | 00 | 0.00 | N | 2 | 9000 | |
| 186 | 20240527 | 293500 | 285000 | 314000 | 276000 | 1217611 | 362407375500 | 00 | 0.00 | N | 2 | 10500 | |
| 187 | 20240524 | 283000 | 251000 | 286000 | 250500 | 1343225 | 365870487000 | 00 | 0.00 | N | 2 | 27500 | |
| 188 | 20240523 | 255500 | 253500 | 259500 | 246000 | 442364 | 112745678250 | 00 | 0.00 | N | 2 | 3000 | |
| 189 | 20240522 | 252500 | 256500 | 263500 | 251000 | 499756 | 128194427000 | 00 | 0.00 | N | 5 | -3000 | |
| 190 | 20240521 | 255500 | 263000 | 264500 | 252000 | 447440 | 114928776500 | 00 | 0.00 | N | 5 | -4500 | |
| 191 | 20240520 | 260000 | 254500 | 266500 | 253500 | 710279 | 185362608000 | 00 | 0.00 | N | 2 | 10000 | |
| 192 | 20240517 | 250000 | 256000 | 258500 | 247500 | 877160 | 220502024840 | 00 | 0.00 | N | 5 | -6000 | |
| 193 | 20240516 | 256000 | 259500 | 264500 | 246000 | 753399 | 192327370000 | 00 | 0.00 | N | 5 | -500 | |
| 194 | 20240514 | 256500 | 257000 | 260500 | 247000 | 402723 | 102615611000 | 00 | 0.00 | N | 5 | -500 | |
| 195 | 20240513 | 257000 | 267000 | 267500 | 252000 | 679627 | 176076643000 | 00 | 0.00 | N | 5 | -5000 | |
| 196 | 20240510 | 262000 | 272000 | 272500 | 259000 | 481723 | 127202982000 | 00 | 0.00 | N | 5 | -7000 | |
| 197 | 20240509 | 269000 | 262000 | 274500 | 261500 | 620407 | 167120356000 | 00 | 0.00 | N | 2 | 10000 | |
| 198 | 20240508 | 259000 | 249000 | 262500 | 245500 | 637015 | 162821507500 | 00 | 0.00 | N | 2 | 7000 | |
| 199 | 20240507 | 252000 | 235000 | 255000 | 234500 | 957841 | 236261098000 | 00 | 0.00 | N | 2 | 22000 | |
| 200 | 20240503 | 230000 | 242500 | 243500 | 229000 | 432784 | 101245883500 | 00 | 0.00 | N | 5 | -9500 | |
| 201 | 20240502 | 239500 | 243000 | 244500 | 235500 | 469294 | 112334493500 | 00 | 0.00 | N | 5 | -7500 | |
| 202 | 20240430 | 247000 | 246000 | 263000 | 243000 | 812711 | 206052566500 | 00 | 0.00 | N | 2 | 3000 | |
| 203 | 20240429 | 244000 | 253500 | 256000 | 240000 | 518614 | 128999686500 | 00 | 0.00 | N | 5 | -6000 | |
| 204 | 20240426 | 250000 | 249500 | 256000 | 246000 | 728543 | 182908644000 | 00 | 0.00 | N | 2 | 8000 | |
| 205 | 20240425 | 242000 | 250500 | 258500 | 241000 | 935109 | 232175038000 | 00 | 0.00 | N | 5 | -13000 | |
| 206 | 20240424 | 255000 | 245000 | 257000 | 232500 | 1352522 | 332222269500 | 00 | 0.00 | N | 2 | 15000 | |
| 207 | 20240423 | 240000 | 229000 | 251500 | 210000 | 2313046 | 539832518500 | 00 | 0.00 | N | 2 | 12500 | |
| 208 | 20240422 | 227500 | 237000 | 248000 | 217500 | 1016971 | 231370827500 | 00 | 0.00 | N | 5 | -16500 | |
| 209 | 20240419 | 244000 | 244500 | 250000 | 221000 | 1477448 | 349578600000 | 00 | 0.00 | N | 2 | 5000 | |
| 210 | 20240418 | 239000 | 219000 | 239000 | 215500 | 1139513 | 260028093000 | 00 | 0.00 | N | 2 | 26000 | |
| 211 | 20240417 | 213000 | 208500 | 222000 | 206000 | 1116597 | 238996900000 | 00 | 0.00 | N | 2 | 6500 | |
| 212 | 20240416 | 206500 | 234000 | 237000 | 200000 | 1323307 | 280438061500 | 00 | 0.00 | N | 5 | -35000 | |
| 213 | 20240415 | 241500 | 229500 | 246000 | 220000 | 888915 | 205568875500 | 00 | 0.00 | N | 2 | 6500 | |
| 214 | 20240412 | 235000 | 238500 | 265500 | 224000 | 1268393 | 308304891000 | 00 | 0.00 | N | 2 | 3000 | |
| 215 | 20240411 | 232000 | 210500 | 237000 | 208500 | 812474 | 181701945500 | 00 | 0.00 | N | 2 | 20500 | |
| 216 | 20240409 | 211500 | 206500 | 225000 | 205000 | 630433 | 135120746500 | 00 | 0.00 | N | 2 | 10500 | |
| 217 | 20240408 | 201000 | 193900 | 214000 | 191600 | 570276 | 116488005700 | 00 | 0.00 | N | 2 | 6600 | |
| 218 | 20240405 | 194400 | 193100 | 202000 | 189000 | 451391 | 87529364500 | 00 | 0.00 | N | 5 | -4300 | |
| 219 | 20240404 | 198700 | 190000 | 202000 | 190000 | 509667 | 100986596600 | 00 | 0.00 | N | 2 | 13400 | |
| 220 | 20240403 | 185300 | 181700 | 188100 | 178600 | 321583 | 59208328700 | 00 | 0.00 | N | 2 | 3300 | |
| 221 | 20240402 | 182000 | 180500 | 190500 | 177000 | 458558 | 84660949600 | 00 | 0.00 | N | 2 | 500 | |
| 222 | 20240401 | 181500 | 179400 | 183900 | 169300 | 372836 | 66466125000 | 00 | 0.00 | N | 2 | 2100 | |
| 223 | 20240329 | 179400 | 179400 | 183900 | 175000 | 353291 | 63263890000 | 00 | 0.00 | N | 2 | 700 | |
| 224 | 20240328 | 178700 | 181000 | 185000 | 177500 | 403342 | 72348328000 | 00 | 0.00 | N | 5 | -4400 | |
| 225 | 20240327 | 183100 | 180000 | 184100 | 175600 | 467028 | 84531716100 | 00 | 0.00 | N | 5 | -900 | |
| 226 | 20240326 | 184000 | 172100 | 184100 | 169200 | 514054 | 91167438300 | 00 | 0.00 | N | 2 | 14500 | |
| 227 | 20240325 | 169500 | 167100 | 171100 | 161000 | 270867 | 45116331200 | 00 | 0.00 | N | 2 | 3000 | |
| 228 | 20240322 | 166500 | 163500 | 171600 | 162000 | 306616 | 50694873000 | 00 | 0.00 | N | 2 | 3900 | |
| 229 | 20240321 | 162600 | 151000 | 162700 | 150800 | 459469 | 72877970800 | 00 | 0.00 | N | 2 | 12900 | |
| 230 | 20240320 | 149700 | 150900 | 153700 | 148100 | 233706 | 35070281900 | 00 | 0.00 | N | 2 | 600 | |
| 231 | 20240319 | 149100 | 154000 | 154600 | 148100 | 325801 | 48931240800 | 00 | 0.00 | N | 5 | -5500 | |
| 232 | 20240318 | 154600 | 149400 | 157500 | 149100 | 441460 | 67610764600 | 00 | 0.00 | N | 2 | 6600 | |
| 233 | 20240315 | 148000 | 153600 | 156900 | 145200 | 581356 | 86878883600 | 00 | 0.00 | N | 5 | -8300 | |
| 234 | 20240314 | 156300 | 146000 | 157600 | 145600 | 866890 | 133363661000 | 00 | 0.00 | N | 2 | 9300 | |
| 235 | 20240313 | 147000 | 134500 | 147600 | 134400 | 712286 | 102530281800 | 00 | 0.00 | N | 2 | 13500 | |
| 236 | 20240312 | 133500 | 130700 | 133800 | 128500 | 200678 | 26246430600 | 00 | 0.00 | N | 2 | 1500 | |
| 237 | 20240311 | 132000 | 127400 | 134000 | 126800 | 240621 | 31717029200 | 00 | 0.00 | N | 2 | 2600 | |
| 238 | 20240308 | 129400 | 130000 | 130000 | 125600 | 204702 | 26257373300 | 00 | 0.00 | N | 2 | 700 | |
| 239 | 20240307 | 128700 | 136000 | 136000 | 126000 | 244112 | 31803786900 | 00 | 0.00 | N | 5 | -7300 | |
| 240 | 20240306 | 136000 | 128600 | 136300 | 126300 | 202176 | 26847129900 | 00 | 0.00 | N | 2 | 6200 | |
| 241 | 20240305 | 129800 | 133000 | 135000 | 127700 | 186257 | 24431083300 | 00 | 0.00 | N | 5 | -1800 | |
| 242 | 20240304 | 131600 | 125100 | 136700 | 125100 | 375308 | 49417242900 | 00 | 0.00 | N | 2 | 7200 | |
| 243 | 20240229 | 124400 | 121200 | 127900 | 118600 | 197397 | 24650454500 | 00 | 0.00 | N | 2 | 1200 | |
| 244 | 20240228 | 123200 | 129000 | 129000 | 117400 | 562434 | 67532129400 | 00 | 0.00 | N | 5 | -5800 | |
| 245 | 20240227 | 129000 | 135700 | 138500 | 127100 | 342256 | 44914787900 | 00 | 0.00 | N | 5 | -10300 | |
| 246 | 20240226 | 139300 | 135000 | 143500 | 134900 | 323537 | 45061613500 | 00 | 0.00 | N | 2 | 5200 | |
| 247 | 20240223 | 134100 | 128400 | 134200 | 127000 | 272771 | 36091459300 | 00 | 0.00 | N | 2 | 5800 | |
| 248 | 20240222 | 128300 | 128100 | 129800 | 125900 | 345289 | 43963738000 | 00 | 0.00 | N | 5 | -2100 | |
| 249 | 20240221 | 130400 | 130500 | 133600 | 125200 | 534905 | 68846318800 | 00 | 0.00 | N | 5 | -4000 | |
| 250 | 20240220 | 134400 | 127000 | 134500 | 125800 | 619912 | 81435131900 | 00 | 0.00 | N | 2 | 10800 | |
| 251 | 20240219 | 123600 | 117500 | 124000 | 117000 | 325039 | 39383760200 | 00 | 0.00 | N | 2 | 7700 | |
| 252 | 20240216 | 115900 | 118500 | 120300 | 115300 | 264170 | 31077470327 | 00 | 0.00 | N | 5 | -900 | |
| 253 | 20240215 | 116800 | 113700 | 119300 | 112700 | 314855 | 36606216500 | 00 | 0.00 | N | 2 | 4500 | |
| 254 | 20240214 | 112300 | 106700 | 113500 | 106700 | 396511 | 44318991800 | 00 | 0.00 | N | 2 | 4700 | |
| 255 | 20240213 | 107600 | 106600 | 109700 | 106600 | 182638 | 19705900800 | 00 | 0.00 | N | 2 | 200 | |
| 256 | 20240208 | 107400 | 104300 | 109000 | 103600 | 239095 | 25662080900 | 00 | 0.00 | N | 2 | 3900 | |
| 257 | 20240207 | 103500 | 106700 | 106800 | 103300 | 232295 | 24243232245 | 00 | 0.00 | N | 5 | -3300 | |
| 258 | 20240206 | 106800 | 101000 | 106900 | 101000 | 434500 | 45719028100 | 00 | 0.00 | N | 2 | 5900 | |
| 259 | 20240205 | 100900 | 99600 | 103700 | 99400 | 269447 | 27199357900 | 00 | 0.00 | N | 2 | 1300 | |
| 260 | 20240202 | 99600 | 99500 | 100700 | 97700 | 210954 | 20954432500 | 00 | 0.00 | N | 2 | 400 | |
| 261 | 20240201 | 99200 | 101900 | 102600 | 97500 | 339798 | 33733539700 | 00 | 0.00 | N | 5 | -3500 | |
| 262 | 20240131 | 102700 | 101000 | 104600 | 100400 | 368303 | 37919849700 | 00 | 0.00 | N | 2 | 2700 | |
| 263 | 20240130 | 100000 | 101200 | 102000 | 98700 | 266559 | 26742826200 | 00 | 0.00 | N | 5 | -1200 | |
| 264 | 20240129 | 101200 | 104400 | 107700 | 101000 | 219667 | 22741552000 | 00 | 0.00 | N | 5 | -3200 | |
| 265 | 20240126 | 104400 | 103900 | 108400 | 103300 | 202428 | 21350189700 | 00 | 0.00 | N | 3 | 0 | |
| 266 | 20240125 | 104400 | 101000 | 105000 | 99200 | 223563 | 23241207500 | 00 | 0.00 | N | 2 | 3200 | |
| 267 | 20240124 | 101200 | 101000 | 101700 | 96000 | 327277 | 32382019200 | 00 | 0.00 | N | 2 | 1200 | |
| 268 | 20240123 | 100000 | 100900 | 102400 | 97500 | 249689 | 24910122700 | 00 | 0.00 | N | 5 | -600 | |
| 269 | 20240122 | 100600 | 100200 | 100700 | 97100 | 203556 | 20240234700 | 00 | 0.00 | N | 2 | 1900 | |
| 270 | 20240119 | 98700 | 98600 | 101500 | 97900 | 305215 | 30370335400 | 00 | 0.00 | N | 2 | 1300 | |
| 271 | 20240118 | 97400 | 95000 | 98700 | 94900 | 316264 | 30819572300 | 00 | 0.00 | N | 2 | 4400 | |
| 272 | 20240117 | 93000 | 92600 | 95200 | 92400 | 174757 | 16355917200 | 00 | 0.00 | N | 3 | 0 | |
| 273 | 20240116 | 93000 | 95700 | 96400 | 93000 | 124471 | 11743425200 | 00 | 0.00 | N | 5 | -2600 | |
| 274 | 20240115 | 95600 | 93200 | 96400 | 92200 | 275298 | 26198897000 | 00 | 0.00 | N | 2 | 2700 | |
| 275 | 20240112 | 92900 | 89500 | 93800 | 88500 | 226453 | 20880816600 | 00 | 0.00 | N | 2 | 3300 | |
| 276 | 20240111 | 89600 | 90700 | 93000 | 89600 | 159879 | 14541230400 | 00 | 0.00 | N | 5 | -1000 | |
| 277 | 20240110 | 90600 | 90900 | 93800 | 90100 | 137921 | 12562330300 | 00 | 0.00 | N | 5 | -500 | |
| 278 | 20240109 | 91100 | 93200 | 94500 | 90400 | 226227 | 20733990900 | 00 | 0.00 | N | 5 | -1700 | |
| 279 | 20240108 | 92800 | 90200 | 93700 | 89100 | 338984 | 31312657800 | 00 | 0.00 | N | 2 | 2500 | |
| 280 | 20240105 | 90300 | 87200 | 92600 | 86500 | 455850 | 40966638800 | 00 | 0.00 | N | 2 | 3200 | |
| 281 | 20240104 | 87100 | 85500 | 88900 | 83400 | 288759 | 24961341000 | 00 | 0.00 | N | 2 | 1300 | |
| 282 | 20240103 | 85800 | 82500 | 90000 | 81300 | 767960 | 66071138700 | 00 | 0.00 | N | 2 | 5700 | |
| 283 | 20240102 | 80100 | 82200 | 82400 | 79400 | 183124 | 14674198300 | 00 | 0.00 | N | 5 | -2100 | |
| 284 | 20231228 | 82200 | 80400 | 83000 | 79900 | 145124 | 11850889700 | 00 | 0.00 | N | 2 | 1800 | |
| 285 | 20231227 | 80400 | 80300 | 81100 | 79000 | 103438 | 8289041100 | 02 | 0.00 | N | 2 | 400 | |
| 286 | 20231226 | 80000 | 83200 | 83200 | 79500 | 194187 | 15597840800 | 00 | 0.00 | N | 5 | -2500 | |
| 287 | 20231222 | 82500 | 84900 | 84900 | 82500 | 118030 | 9823568200 | 00 | 0.00 | N | 5 | -2000 | |
| 288 | 20231221 | 84500 | 83400 | 85500 | 83300 | 128991 | 10883529600 | 00 | 0.00 | N | 3 | 0 | |
| 289 | 20231220 | 84500 | 84300 | 86200 | 83900 | 144766 | 12296777600 | 00 | 0.00 | N | 2 | 400 | |
| 290 | 20231219 | 84100 | 85000 | 85000 | 83400 | 133653 | 11239874100 | 00 | 0.00 | N | 5 | -400 | |
| 291 | 20231218 | 84500 | 82000 | 85500 | 82000 | 209596 | 17685399200 | 00 | 0.00 | N | 2 | 2500 | |
| 292 | 20231215 | 82000 | 82100 | 85300 | 81600 | 261559 | 21814249800 | 00 | 0.00 | N | 5 | -200 | |
| 293 | 20231214 | 82200 | 82000 | 83400 | 80300 | 735643 | 60423044800 | 00 | 0.00 | N | 2 | 500 | |
| 294 | 20231213 | 81700 | 80100 | 83700 | 78800 | 312590 | 25365073200 | 00 | 0.00 | N | 2 | 1600 | |
| 295 | 20231212 | 80100 | 83500 | 84400 | 79400 | 249281 | 20107690700 | 00 | 0.00 | N | 5 | -2400 | |
| 296 | 20231211 | 82500 | 80700 | 84200 | 80000 | 204692 | 16887471600 | 00 | 0.00 | N | 2 | 2500 | |
| 297 | 20231208 | 80000 | 80100 | 80800 | 79100 | 164608 | 13163483800 | 00 | 0.00 | N | 5 | -100 | |
| 298 | 20231207 | 80100 | 81000 | 81600 | 79800 | 123900 | 9994819900 | 00 | 0.00 | N | 5 | -800 | |
| 299 | 20231206 | 80900 | 83100 | 83400 | 79000 | 381593 | 30646213100 | 00 | 0.00 | N | 5 | -2200 | |
| 300 | 20231205 | 83100 | 82800 | 85500 | 80800 | 173636 | 14510171000 | 00 | 0.00 | N | 5 | -800 | |
| 301 | 20231204 | 83900 | 86900 | 86900 | 81800 | 286931 | 23913955100 | 00 | 0.00 | N | 5 | -2400 | |
| 302 | 20231201 | 86300 | 84500 | 88400 | 84400 | 299385 | 25905096400 | 00 | 0.00 | N | 2 | 2200 | |
| 303 | 20231130 | 84100 | 87300 | 90800 | 83800 | 429280 | 37480120200 | 00 | 0.00 | N | 5 | -2100 | |
| 304 | 20231129 | 86200 | 85500 | 86500 | 83200 | 282807 | 23966078300 | 00 | 0.00 | N | 2 | 1100 | |
| 305 | 20231128 | 85100 | 86500 | 87400 | 84400 | 196416 | 16813404100 | 00 | 0.00 | N | 5 | -900 | |
| 306 | 20231127 | 86000 | 87000 | 89000 | 85100 | 229413 | 19942337600 | 00 | 0.00 | N | 5 | -800 | |
| 307 | 20231124 | 86800 | 85000 | 87600 | 84500 | 325080 | 28215320000 | 00 | 0.00 | N | 2 | 2700 | |
| 308 | 20231123 | 84100 | 84600 | 87000 | 83500 | 219677 | 18693255600 | 00 | 0.00 | N | 5 | -500 | |
| 309 | 20231122 | 84600 | 84700 | 86800 | 83500 | 175763 | 14952411400 | 00 | 0.00 | N | 5 | -700 | |
| 310 | 20231121 | 85300 | 85400 | 85700 | 84100 | 157368 | 13369393200 | 00 | 0.00 | N | 5 | -100 | |
| 311 | 20231120 | 85400 | 87300 | 87500 | 84800 | 235879 | 20250705000 | 00 | 0.00 | N | 5 | -2600 | |
| 312 | 20231117 | 88000 | 86800 | 89800 | 86700 | 342035 | 30244349300 | 00 | 0.00 | N | 2 | 1200 | |
| 313 | 20231116 | 86800 | 84800 | 88200 | 83800 | 383425 | 33297038000 | 00 | 0.00 | N | 2 | 2600 | |
| 314 | 20231115 | 84200 | 83900 | 84500 | 81400 | 181218 | 15075016400 | 00 | 0.00 | N | 2 | 1300 | |
| 315 | 20231114 | 82900 | 85100 | 85100 | 80500 | 343014 | 28219910700 | 00 | 0.00 | N | 5 | -1500 | |
| 316 | 20231113 | 84400 | 84000 | 87100 | 82500 | 383598 | 32795409100 | 00 | 0.00 | N | 2 | 900 | |
| 317 | 20231110 | 83500 | 82500 | 87200 | 82000 | 640302 | 54509321700 | 00 | 0.00 | N | 2 | 1400 | |
| 318 | 20231109 | 82100 | 82300 | 83300 | 81400 | 182893 | 15058953400 | 00 | 0.00 | N | 5 | -200 | |
| 319 | 20231108 | 82300 | 80600 | 85900 | 80200 | 646459 | 53558077300 | 00 | 0.00 | N | 2 | 2100 | |
| 320 | 20231107 | 80200 | 76300 | 82000 | 76300 | 499737 | 40088943600 | 00 | 0.00 | N | 2 | 3200 | |
| 321 | 20231106 | 77000 | 75400 | 77200 | 75100 | 308176 | 23490876700 | 00 | 0.00 | N | 2 | 800 | |
| 322 | 20231103 | 76200 | 78500 | 78600 | 73600 | 337911 | 25603659100 | 00 | 0.00 | N | 5 | -1400 | |
| 323 | 20231102 | 77600 | 79600 | 79900 | 77000 | 300624 | 23545789400 | 00 | 0.00 | N | 5 | -1100 | |
| 324 | 20231101 | 78700 | 76100 | 79000 | 75400 | 504336 | 39245748900 | 00 | 0.00 | N | 2 | 3700 | |
| 325 | 20231031 | 75000 | 75000 | 77600 | 74000 | 490711 | 37175554700 | 00 | 0.00 | N | 2 | 1300 | |
| 326 | 20231030 | 73700 | 74400 | 75100 | 71400 | 239714 | 17537895000 | 00 | 0.00 | N | 5 | -700 | |
| 327 | 20231027 | 74400 | 74500 | 76800 | 73500 | 340825 | 25661012500 | 00 | 0.00 | N | 2 | 400 | |
| 328 | 20231026 | 74000 | 72000 | 75000 | 71000 | 295500 | 21862863500 | 00 | 0.00 | N | 5 | -500 | |
| 329 | 20231025 | 74500 | 76800 | 78000 | 70300 | 609584 | 45262918900 | 00 | 0.00 | N | 2 | 1000 | |
| 330 | 20231024 | 73500 | 69200 | 73500 | 69200 | 332551 | 23809820400 | 00 | 0.00 | N | 2 | 5000 | |
| 331 | 20231023 | 68500 | 70500 | 70800 | 65500 | 745473 | 50984982300 | 00 | 0.00 | N | 5 | -4400 | |
| 332 | 20231020 | 72900 | 70300 | 73000 | 67700 | 461365 | 32280309000 | 00 | 0.00 | N | 2 | 1900 | |
| 333 | 20231019 | 71000 | 74100 | 74800 | 71000 | 428520 | 31114261300 | 00 | 0.00 | N | 5 | -4400 | |
| 334 | 20231018 | 75400 | 75700 | 77300 | 74100 | 200982 | 15160530700 | 00 | 0.00 | N | 5 | -600 | |
| 335 | 20231017 | 76000 | 73500 | 78000 | 73500 | 469745 | 35881369300 | 00 | 0.00 | N | 2 | 3000 | |
| 336 | 20231016 | 73000 | 70600 | 74400 | 70500 | 277280 | 20179754400 | 00 | 0.00 | N | 2 | 1400 | |
| 337 | 20231013 | 71600 | 70200 | 72200 | 70200 | 165852 | 11867002900 | 00 | 0.00 | N | 2 | 900 | |
| 338 | 20231012 | 70700 | 71500 | 72200 | 70100 | 150113 | 10654106000 | 00 | 0.00 | N | 5 | -500 | |
| 339 | 20231011 | 71200 | 67400 | 71300 | 67100 | 213145 | 14867869100 | 00 | 0.00 | N | 2 | 3900 | |
| 340 | 20231010 | 67300 | 67000 | 71400 | 66800 | 263843 | 18178007800 | 00 | 0.00 | N | 2 | 1200 | |
| 341 | 20231006 | 66100 | 66000 | 67200 | 65400 | 89400 | 5914388400 | 00 | 0.00 | N | 2 | 100 | |
| 342 | 20231005 | 66000 | 66100 | 67700 | 65000 | 122802 | 8181554900 | 00 | 0.00 | N | 2 | 900 | |
| 343 | 20231004 | 65100 | 66200 | 67500 | 64800 | 146288 | 9613596300 | 00 | 0.00 | N | 5 | -1500 | |
| 344 | 20230927 | 66600 | 65000 | 67000 | 65000 | 113698 | 7505236200 | 00 | 0.00 | N | 2 | 1200 | |
| 345 | 20230926 | 65400 | 67300 | 67900 | 65100 | 189574 | 12521568550 | 00 | 0.00 | N | 5 | -1900 | |
| 346 | 20230925 | 67300 | 69300 | 70200 | 66300 | 281404 | 19002745500 | 00 | 0.00 | N | 5 | -2500 | |
| 347 | 20230922 | 69800 | 67600 | 70600 | 67500 | 161308 | 11180587900 | 00 | 0.00 | N | 2 | 600 | |
| 348 | 20230921 | 69200 | 70000 | 71100 | 69000 | 187796 | 13103540800 | 00 | 0.00 | N | 5 | -2000 | |
| 349 | 20230920 | 71200 | 74300 | 75000 | 71000 | 200259 | 14426556100 | 00 | 0.00 | N | 5 | -3200 | |
| 350 | 20230919 | 74400 | 72200 | 74800 | 71000 | 283182 | 20756222400 | 00 | 0.00 | N | 2 | 2500 | |
| 351 | 20230918 | 71900 | 70300 | 72400 | 69900 | 216783 | 15521774400 | 00 | 0.00 | N | 2 | 1700 | |
| 352 | 20230915 | 70200 | 68400 | 71000 | 68000 | 361165 | 25265118800 | 00 | 0.00 | N | 2 | 3100 | |
| 353 | 20230914 | 67100 | 67100 | 68200 | 66600 | 158520 | 10643402200 | 00 | 0.00 | N | 3 | 0 | |
| 354 | 20230913 | 67100 | 69000 | 69000 | 66000 | 250377 | 16818052800 | 00 | 0.00 | N | 5 | -400 | |
| 355 | 20230912 | 67500 | 68400 | 69700 | 67300 | 372319 | 25567361500 | 00 | 0.00 | N | 2 | 500 | |
| 356 | 20230911 | 67000 | 63000 | 68400 | 62400 | 519110 | 34579201300 | 00 | 0.00 | N | 2 | 4300 | |
| 357 | 20230908 | 62700 | 61900 | 63100 | 61500 | 196587 | 12242901300 | 00 | 0.00 | N | 2 | 100 | |
| 358 | 20230907 | 62600 | 64200 | 65000 | 61900 | 342450 | 21475814800 | 00 | 0.00 | N | 5 | -1800 | |
| 359 | 20230906 | 64400 | 64700 | 65500 | 63400 | 228767 | 14729075200 | 00 | 0.00 | N | 5 | -300 | |
| 360 | 20230905 | 64700 | 64400 | 65300 | 63900 | 201357 | 13001302300 | 00 | 0.00 | N | 2 | 100 | |
| 361 | 20230904 | 64600 | 64000 | 65200 | 63200 | 322702 | 20797772400 | 00 | 0.00 | N | 2 | 1500 | |
| 362 | 20230901 | 63100 | 70000 | 70000 | 61400 | 1027895 | 66067763000 | 00 | 0.00 | N | 5 | -7300 | |
| 363 | 20230831 | 70400 | 69400 | 71500 | 69000 | 241656 | 16986845400 | 00 | 0.00 | N | 2 | 600 | |
| 364 | 20230830 | 69800 | 70000 | 70200 | 68400 | 170015 | 11788711700 | 00 | 0.00 | N | 2 | 200 | |
| 365 | 20230829 | 69600 | 69200 | 70200 | 68300 | 133565 | 9275289000 | 00 | 0.00 | N | 2 | 800 | |
| 366 | 20230828 | 68800 | 67500 | 69800 | 67500 | 161035 | 11127501500 | 00 | 0.00 | N | 2 | 1400 | |
| 367 | 20230825 | 67400 | 68300 | 69500 | 66800 | 299219 | 20294955100 | 00 | 0.00 | N | 5 | -2700 | |
| 368 | 20230824 | 70100 | 69200 | 70200 | 67500 | 177709 | 12269670200 | 00 | 0.00 | N | 2 | 1600 | |
| 369 | 20230823 | 68500 | 71500 | 72500 | 68200 | 234974 | 16316228300 | 00 | 0.00 | N | 5 | -3400 | |
| 370 | 20230822 | 71900 | 69800 | 72600 | 69600 | 180550 | 12922240900 | 00 | 0.00 | N | 2 | 2500 | |
| 371 | 20230821 | 69400 | 70800 | 71200 | 68000 | 252998 | 17540690100 | 00 | 0.00 | N | 5 | -400 | |
| 372 | 20230818 | 69800 | 70000 | 70500 | 68000 | 272371 | 18791407200 | 00 | 0.00 | N | 5 | -600 | |
| 373 | 20230817 | 70400 | 72300 | 73600 | 68800 | 293042 | 20640574200 | 00 | 0.00 | N | 5 | -2500 | |
| 374 | 20230816 | 72900 | 74700 | 76400 | 72700 | 263414 | 19595796400 | 00 | 0.00 | N | 5 | -2200 | |
| 375 | 20230814 | 75100 | 73600 | 76400 | 73100 | 228992 | 17219602300 | 00 | 0.00 | N | 2 | 1100 | |
| 376 | 20230811 | 74000 | 72200 | 74600 | 69500 | 273912 | 19878281400 | 00 | 0.00 | N | 2 | 2100 | |
| 377 | 20230810 | 71900 | 73600 | 74300 | 71800 | 268148 | 19442307900 | 00 | 0.00 | N | 5 | -2400 | |
| 378 | 20230809 | 74300 | 75500 | 76800 | 73600 | 209621 | 15675365000 | 00 | 0.00 | N | 5 | -1900 | |
| 379 | 20230808 | 76200 | 72600 | 77200 | 71600 | 411778 | 30885817200 | 00 | 0.00 | N | 2 | 3600 | |
| 380 | 20230807 | 72600 | 74000 | 76100 | 71900 | 315396 | 23284111500 | 00 | 0.00 | N | 5 | -400 | |
| 381 | 20230804 | 73000 | 72800 | 74400 | 72500 | 129720 | 9510214900 | 00 | 0.00 | N | 5 | -200 | |
| 382 | 20230803 | 73200 | 74500 | 75100 | 70300 | 415586 | 30096666900 | 00 | 0.00 | N | 5 | -1600 | |
| 383 | 20230802 | 74800 | 73000 | 78000 | 73000 | 621389 | 46969515200 | 00 | 0.00 | N | 2 | 1100 | |
| 384 | 20230801 | 73700 | 74500 | 74700 | 71900 | 352886 | 25892573600 | 00 | 0.00 | N | 5 | -600 | |
| 385 | 20230731 | 74300 | 74600 | 76200 | 72400 | 418255 | 30943194800 | 00 | 0.00 | N | 2 | 1400 | |
| 386 | 20230728 | 72900 | 69400 | 73900 | 68500 | 329912 | 23857890400 | 00 | 0.00 | N | 2 | 2300 | |
| 387 | 20230727 | 70600 | 72000 | 74600 | 69000 | 717461 | 51565646900 | 00 | 0.00 | N | 2 | 1000 | |
| 388 | 20230726 | 69600 | 82800 | 84000 | 68000 | 1650564 | 121268037200 | 00 | 0.00 | N | 5 | -11000 | |
| 389 | 20230725 | 80600 | 72100 | 81700 | 71000 | 998076 | 77477171600 | 00 | 0.00 | N | 2 | 8800 | |
| 390 | 20230724 | 71800 | 70500 | 73300 | 68600 | 378211 | 27064013900 | 00 | 0.00 | N | 2 | 1500 | |
| 391 | 20230721 | 70300 | 70000 | 71200 | 68800 | 189997 | 13278092500 | 00 | 0.00 | N | 2 | 100 | |
| 392 | 20230720 | 70200 | 67000 | 71700 | 66600 | 373145 | 26112415200 | 00 | 0.00 | N | 2 | 3000 | |
| 393 | 20230719 | 67200 | 68000 | 68600 | 66400 | 240678 | 16210876200 | 00 | 0.00 | N | 5 | -400 | |
| 394 | 20230718 | 67600 | 68700 | 68900 | 66200 | 269603 | 18131566700 | 00 | 0.00 | N | 5 | -1100 | |
| 395 | 20230717 | 68700 | 68300 | 69800 | 67500 | 272405 | 18647490300 | 00 | 0.00 | N | 2 | 900 | |
| 396 | 20230714 | 67800 | 69700 | 69700 | 66400 | 553287 | 37229725900 | 00 | 0.00 | N | 5 | -1500 | |
| 397 | 20230713 | 69300 | 69600 | 69700 | 66600 | 425077 | 29128467300 | 00 | 0.00 | N | 5 | -100 | |
| 398 | 20230712 | 69400 | 73000 | 74400 | 67500 | 651435 | 46252326100 | 00 | 0.00 | N | 5 | -3100 | |
| 399 | 20230711 | 72500 | 68500 | 73000 | 68500 | 406261 | 29149804900 | 00 | 0.00 | N | 2 | 4100 | |
| 400 | 20230710 | 68400 | 67900 | 71000 | 67200 | 343928 | 23766384100 | 00 | 0.00 | N | 2 | 700 | |
| 401 | 20230707 | 67700 | 65700 | 68300 | 65200 | 201998 | 13511971700 | 00 | 0.00 | N | 2 | 1500 | |
| 402 | 20230706 | 66200 | 66900 | 67700 | 65500 | 227940 | 15179812400 | 00 | 0.00 | N | 5 | -700 | |
| 403 | 20230705 | 66900 | 67700 | 69000 | 66000 | 302109 | 20379052400 | 00 | 0.00 | N | 5 | -400 | |
| 404 | 20230704 | 67300 | 65000 | 69200 | 64900 | 393254 | 26577594900 | 00 | 0.00 | N | 2 | 2600 | |
| 405 | 20230703 | 64700 | 66500 | 67600 | 64300 | 407323 | 26767356500 | 00 | 0.00 | N | 5 | -400 | |
| 406 | 20230630 | 65100 | 61100 | 65900 | 59600 | 784235 | 50232741500 | 00 | 0.00 | N | 2 | 4600 | |
| 407 | 20230629 | 60500 | 58400 | 61000 | 56900 | 413798 | 24523482600 | 00 | 0.00 | N | 2 | 2600 | |
| 408 | 20230628 | 57900 | 59800 | 59800 | 57700 | 225120 | 13188021000 | 00 | 0.00 | N | 5 | -1100 | |
| 409 | 20230627 | 59000 | 57400 | 59200 | 56000 | 194472 | 11208609300 | 00 | 0.00 | N | 2 | 1800 | |
| 410 | 20230626 | 57200 | 56600 | 59400 | 55800 | 219099 | 12601641700 | 00 | 0.00 | N | 2 | 300 | |
| 411 | 20230623 | 56900 | 57200 | 57700 | 55700 | 105626 | 5979292800 | 00 | 0.00 | N | 5 | -300 | |
| 412 | 20230622 | 57200 | 57100 | 58100 | 56100 | 149826 | 8567483100 | 00 | 0.00 | N | 5 | -1100 | |
| 413 | 20230621 | 58300 | 57800 | 58700 | 56200 | 251213 | 14552645900 | 00 | 0.00 | N | 2 | 800 | |
| 414 | 20230620 | 57500 | 58000 | 59500 | 56700 | 276325 | 16041808700 | 00 | 0.00 | N | 5 | -400 | |
| 415 | 20230619 | 57900 | 56000 | 58100 | 54800 | 345665 | 19687466200 | 00 | 0.00 | N | 2 | 1900 | |
| 416 | 20230616 | 56000 | 53800 | 56500 | 53400 | 504523 | 28079780600 | 00 | 0.00 | N | 2 | 2800 | |
| 417 | 20230615 | 53200 | 52400 | 54500 | 52000 | 210179 | 11247766700 | 00 | 0.00 | N | 2 | 800 | |
| 418 | 20230614 | 52400 | 53800 | 54700 | 51700 | 213985 | 11362711700 | 00 | 0.00 | N | 5 | -800 | |
| 419 | 20230613 | 53200 | 52400 | 54100 | 51900 | 173466 | 9239792800 | 00 | 0.00 | N | 2 | 800 | |
| 420 | 20230612 | 52400 | 54100 | 54200 | 51700 | 265097 | 13927535600 | 00 | 0.00 | N | 5 | -1700 | |
| 421 | 20230609 | 54100 | 53300 | 54600 | 52500 | 211563 | 11414287800 | 00 | 0.00 | N | 2 | 900 | |
| 422 | 20230608 | 53200 | 52500 | 55000 | 52400 | 338346 | 18229310200 | 00 | 0.00 | N | 2 | 700 | |
| 423 | 20230607 | 52500 | 53100 | 53100 | 51600 | 175521 | 9205514600 | 00 | 0.00 | N | 2 | 100 | |
| 424 | 20230605 | 52400 | 52500 | 53900 | 51800 | 353200 | 18618007600 | 00 | 0.00 | N | 3 | 0 | |
| 425 | 20230602 | 52400 | 48550 | 52500 | 48550 | 687331 | 35372436650 | 00 | 0.00 | N | 2 | 4600 | |
| 426 | 20230601 | 47800 | 48400 | 49150 | 47300 | 192797 | 9211881500 | 00 | 0.00 | N | 5 | -1100 | |
| 427 | 20230531 | 48900 | 48800 | 50200 | 48200 | 209669 | 10361154800 | 00 | 0.00 | N | 2 | 800 | |
| 428 | 20230530 | 48100 | 48300 | 48600 | 46800 | 196698 | 9381693150 | 00 | 0.00 | N | 5 | -150 | |
| 429 | 20230526 | 48250 | 49400 | 50200 | 48150 | 149201 | 7263076600 | 00 | 0.00 | N | 5 | -700 | |
| 430 | 20230525 | 48950 | 50100 | 50500 | 48700 | 212522 | 10507398550 | 00 | 0.00 | N | 5 | -1150 | |
| 431 | 20230524 | 50100 | 48750 | 50800 | 48350 | 280448 | 13999221800 | 00 | 0.00 | N | 2 | 1950 | |
| 432 | 20230523 | 48150 | 48750 | 49350 | 47950 | 179027 | 8683647500 | 00 | 0.00 | N | 5 | -250 | |
| 433 | 20230522 | 48400 | 45500 | 48800 | 45500 | 315112 | 15104411050 | 00 | 0.00 | N | 2 | 2800 | |
| 434 | 20230519 | 45600 | 47950 | 47950 | 45100 | 590293 | 27043899950 | 00 | 0.00 | N | 5 | -1900 | |
| 435 | 20230518 | 47500 | 47450 | 48100 | 46850 | 174145 | 8231715150 | 00 | 0.00 | N | 2 | 200 | |
| 436 | 20230517 | 47300 | 46800 | 47550 | 46250 | 132555 | 6210445700 | 00 | 0.00 | N | 2 | 50 | |
| 437 | 20230516 | 47250 | 48050 | 48050 | 46200 | 159950 | 7535863650 | 00 | 0.00 | N | 5 | -350 | |
| 438 | 20230515 | 47600 | 47000 | 49000 | 46800 | 174892 | 8326262100 | 00 | 0.00 | N | 2 | 200 | |
| 439 | 20230512 | 47400 | 48000 | 48850 | 46600 | 375438 | 17703154500 | 00 | 0.00 | N | 5 | -1200 | |
| 440 | 20230511 | 48600 | 49200 | 49650 | 48200 | 170739 | 8314000850 | 00 | 0.00 | N | 5 | -600 | |
| 441 | 20230510 | 49200 | 49000 | 50400 | 48150 | 222171 | 10934712750 | 00 | 0.00 | N | 2 | 200 | |
| 442 | 20230509 | 49000 | 49150 | 49900 | 48550 | 219730 | 10785953200 | 00 | 0.00 | N | 5 | -200 | |
| 443 | 20230508 | 49200 | 51800 | 52200 | 49000 | 414477 | 20776718300 | 00 | 0.00 | N | 5 | -2700 | |
| 444 | 20230504 | 51900 | 51500 | 53200 | 50900 | 195922 | 10129576100 | 00 | 0.00 | N | 2 | 300 | |
| 445 | 20230503 | 51600 | 52000 | 53400 | 51100 | 227329 | 11797347500 | 00 | 0.00 | N | 5 | -1300 | |
| 446 | 20230502 | 52900 | 50600 | 53600 | 49950 | 315850 | 16541703350 | 00 | 0.00 | N | 2 | 2300 | |
| 447 | 20230428 | 50600 | 50800 | 52400 | 49500 | 343105 | 17247894350 | 00 | 0.00 | N | 5 | -800 | |
| 448 | 20230427 | 51400 | 51600 | 52000 | 49150 | 313356 | 15904722700 | 00 | 0.00 | N | 5 | -100 | |
| 449 | 20230426 | 51500 | 52500 | 53600 | 50800 | 307069 | 15982656800 | 00 | 0.00 | N | 5 | -1500 | |
| 450 | 20230425 | 53000 | 51400 | 54800 | 50800 | 908011 | 48189740900 | 00 | 0.00 | N | 2 | 2500 | |
| 451 | 20230424 | 50500 | 51800 | 53700 | 47200 | 683541 | 34594128250 | 00 | 0.00 | N | 5 | -500 | |
| 452 | 20230421 | 51000 | 48050 | 51900 | 46250 | 594615 | 29611089550 | 00 | 0.00 | N | 2 | 2650 | |
| 453 | 20230420 | 48350 | 50000 | 50000 | 47500 | 389485 | 18852242350 | 00 | 0.00 | N | 5 | -1750 | |
| 454 | 20230419 | 50100 | 50300 | 51100 | 49100 | 255593 | 12782583300 | 00 | 0.00 | N | 5 | -600 | |
| 455 | 20230418 | 50700 | 49950 | 50900 | 49250 | 370554 | 18532234150 | 00 | 0.00 | N | 2 | 700 | |
| 456 | 20230417 | 50000 | 47800 | 50800 | 47800 | 681923 | 33955234850 | 00 | 0.00 | N | 2 | 2450 | |
| 457 | 20230414 | 47550 | 45550 | 48250 | 44950 | 747933 | 34887084400 | 00 | 0.00 | N | 2 | 2050 | |
| 458 | 20230413 | 45500 | 40800 | 45850 | 40200 | 1372901 | 60427261350 | 00 | 0.00 | N | 2 | 4600 | |
| 459 | 20230412 | 40900 | 38750 | 41250 | 38550 | 589476 | 23944564050 | 00 | 0.00 | N | 2 | 2350 | |
| 460 | 20230411 | 38550 | 38250 | 38700 | 37350 | 133714 | 5117198400 | 00 | 0.00 | N | 2 | 550 | |
| 461 | 20230410 | 38000 | 38350 | 38350 | 37400 | 171752 | 6499433850 | 00 | 0.00 | N | 5 | -200 | |
| 462 | 20230407 | 38200 | 39300 | 39350 | 37700 | 207414 | 7952993650 | 00 | 0.00 | N | 5 | -850 | |
| 463 | 20230406 | 39050 | 39550 | 40100 | 38800 | 187837 | 7376239050 | 00 | 0.00 | N | 5 | -1000 | |
| 464 | 20230405 | 40050 | 39100 | 40250 | 39100 | 346308 | 13815215400 | 00 | 0.00 | N | 2 | 1450 | |
| 465 | 20230404 | 38600 | 39350 | 39750 | 38300 | 151030 | 5857185950 | 00 | 0.00 | N | 5 | -150 | |
| 466 | 20230403 | 38750 | 38400 | 40000 | 37950 | 270238 | 10573224300 | 00 | 0.00 | N | 2 | 850 | |
| 467 | 20230331 | 37900 | 37400 | 38150 | 37150 | 214783 | 8127991550 | 00 | 0.00 | N | 2 | 250 | |
| 468 | 20230330 | 37650 | 37800 | 37900 | 36900 | 244822 | 9158037600 | 00 | 0.00 | N | 2 | 50 | |
| 469 | 20230329 | 37600 | 38900 | 38950 | 37400 | 304372 | 11458861600 | 00 | 0.00 | N | 5 | -1300 | |
| 470 | 20230328 | 38900 | 38050 | 39600 | 38050 | 172703 | 6736014400 | 00 | 0.00 | N | 2 | 850 | |
| 471 | 20230327 | 38050 | 38550 | 38900 | 37750 | 198267 | 7601800050 | 00 | 0.00 | N | 5 | -100 | |
| 472 | 20230324 | 38150 | 37700 | 38200 | 37350 | 175104 | 6631688800 | 00 | 0.00 | N | 2 | 600 | |
| 473 | 20230323 | 37550 | 38550 | 39250 | 37400 | 350725 | 13281667100 | 00 | 0.00 | N | 5 | -1300 | |
| 474 | 20230322 | 38850 | 39700 | 39700 | 38600 | 193985 | 7546475700 | 00 | 0.00 | N | 5 | -550 | |
| 475 | 20230321 | 39400 | 39900 | 40100 | 38950 | 140302 | 5522601600 | 00 | 0.00 | N | 5 | -250 | |
| 476 | 20230320 | 39650 | 38900 | 40100 | 38800 | 115769 | 4572671300 | 00 | 0.00 | N | 2 | 550 | |
| 477 | 20230317 | 39100 | 40850 | 40900 | 39050 | 209896 | 8279661450 | 00 | 0.00 | N | 5 | -900 | |
| 478 | 20230316 | 40000 | 40750 | 40950 | 39900 | 132737 | 5332316850 | 00 | 0.00 | N | 5 | -1200 | |
| 479 | 20230315 | 41200 | 39950 | 41500 | 39750 | 165334 | 6784563000 | 00 | 0.00 | N | 2 | 1700 | |
| 480 | 20230314 | 39500 | 40300 | 40450 | 38600 | 175042 | 6913902600 | 00 | 0.00 | N | 5 | -350 | |
| 481 | 20230313 | 39850 | 40000 | 40500 | 39100 | 144214 | 5735859000 | 00 | 0.00 | N | 5 | -500 | |
| 482 | 20230310 | 40350 | 40650 | 42050 | 40300 | 152839 | 6238481350 | 00 | 0.00 | N | 5 | -1000 | |
| 483 | 20230309 | 41350 | 42000 | 42450 | 41300 | 129425 | 5387832050 | 00 | 0.00 | N | 5 | -700 | |
| 484 | 20230308 | 42050 | 41500 | 42550 | 41400 | 166708 | 7005424700 | 00 | 0.00 | N | 3 | 0 | |
| 485 | 20230307 | 42050 | 42100 | 42450 | 41200 | 237885 | 9960118650 | 00 | 0.00 | N | 5 | -50 | |
| 486 | 20230306 | 42100 | 44800 | 44800 | 41750 | 425468 | 18149263000 | 00 | 0.00 | N | 5 | -2800 | |
| 487 | 20230303 | 44900 | 45350 | 45900 | 44350 | 285011 | 12786253900 | 00 | 0.00 | N | 5 | -300 | |
| 488 | 20230302 | 45200 | 42400 | 45600 | 42250 | 614676 | 27450779150 | 00 | 0.00 | N | 2 | 3150 | |
| 489 | 20230228 | 42050 | 41650 | 42900 | 41300 | 303903 | 12836246350 | 00 | 0.00 | N | 2 | 750 | |
| 490 | 20230227 | 41300 | 39800 | 41400 | 39750 | 274383 | 11248093250 | 00 | 0.00 | N | 2 | 1350 | |
| 491 | 20230224 | 39950 | 41000 | 41450 | 39800 | 148935 | 6030239900 | 00 | 0.00 | N | 5 | -250 | |
| 492 | 20230223 | 40200 | 40450 | 41350 | 39950 | 293711 | 11906478500 | 00 | 0.00 | N | 3 | 0 | |
| 493 | 20230222 | 40200 | 37950 | 40300 | 37950 | 370571 | 14648756500 | 00 | 0.00 | N | 2 | 1900 | |
| 494 | 20230221 | 38300 | 38600 | 39150 | 38150 | 150675 | 5803271250 | 00 | 0.00 | N | 5 | -300 | |
| 495 | 20230220 | 38600 | 38750 | 39100 | 37500 | 151088 | 5798811600 | 00 | 0.00 | N | 5 | -50 | |
| 496 | 20230217 | 38650 | 37900 | 39050 | 37750 | 80236 | 3099808450 | 00 | 0.00 | N | 2 | 250 | |
| 497 | 20230216 | 38400 | 38200 | 38950 | 38200 | 105413 | 4068155000 | 00 | 0.00 | N | 2 | 250 | |
| 498 | 20230215 | 38150 | 39400 | 39650 | 37650 | 161242 | 6217314800 | 00 | 0.00 | N | 5 | -1150 | |
| 499 | 20230214 | 39300 | 39400 | 39650 | 38900 | 148774 | 5855770100 | 00 | 0.00 | N | 5 | -150 | |
| 500 | 20230213 | 39450 | 38500 | 39600 | 38500 | 203012 | 7992600100 | 00 | 0.00 | N | 2 | 950 | |
| 501 | 20230210 | 38500 | 39600 | 39600 | 38100 | 207512 | 7988075150 | 00 | 0.00 | N | 5 | -600 | |
| 502 | 20230209 | 39100 | 39200 | 39650 | 38600 | 146301 | 5707402650 | 00 | 0.00 | N | 5 | -100 | |
| 503 | 20230208 | 39200 | 39600 | 39950 | 39000 | 225212 | 8868126900 | 00 | 0.00 | N | 2 | 450 | |
| 504 | 20230207 | 38750 | 39250 | 39650 | 38700 | 197771 | 7724511200 | 00 | 0.00 | N | 5 | -300 | |
| 505 | 20230206 | 39050 | 38550 | 39850 | 38450 | 231617 | 9087118350 | 00 | 0.00 | N | 2 | 400 | |
| 506 | 20230203 | 38650 | 41100 | 41700 | 38550 | 552750 | 21840428800 | 00 | 0.00 | N | 5 | -1700 | |
| 507 | 20230202 | 40350 | 39500 | 41950 | 38850 | 657144 | 26650781000 | 00 | 0.00 | N | 2 | 800 | |
| 508 | 20230201 | 39550 | 40100 | 40300 | 38700 | 296089 | 11622412350 | 00 | 0.00 | N | 5 | -500 | |
| 509 | 20230131 | 40050 | 38000 | 40300 | 38000 | 314654 | 12425883650 | 00 | 0.00 | N | 2 | 1700 | |
| 510 | 20230130 | 38350 | 38850 | 39500 | 38250 | 194086 | 7529496100 | 00 | 0.00 | N | 5 | -450 | |
| 511 | 20230127 | 38800 | 36800 | 39300 | 36800 | 592417 | 22831754150 | 00 | 0.00 | N | 2 | 2100 | |
| 512 | 20230126 | 36700 | 36200 | 36700 | 35850 | 244139 | 8873866700 | 00 | 0.00 | N | 2 | 500 | |
| 513 | 20230125 | 36200 | 36600 | 36650 | 35700 | 344285 | 12405033650 | 00 | 0.00 | N | 5 | -300 | |
| 514 | 20230120 | 36500 | 37100 | 37100 | 36300 | 242928 | 8873164550 | 00 | 0.00 | N | 5 | -600 | |
| 515 | 20230119 | 37100 | 37150 | 37650 | 36900 | 166304 | 6183602100 | 00 | 0.00 | N | 5 | -50 | |
| 516 | 20230118 | 37150 | 39200 | 39400 | 37050 | 336099 | 12676278250 | 00 | 0.00 | N | 5 | -1950 | |
| 517 | 20230117 | 39100 | 38950 | 40100 | 38450 | 398281 | 15646132300 | 00 | 0.00 | N | 2 | 600 | |
| 518 | 20230116 | 38500 | 40300 | 40650 | 38500 | 303720 | 11927906900 | 00 | 0.00 | N | 5 | -1800 | |
| 519 | 20230113 | 40300 | 40300 | 40950 | 39650 | 287057 | 11504238100 | 00 | 0.00 | N | 2 | 150 | |
| 520 | 20230112 | 40150 | 38800 | 41600 | 38500 | 697732 | 28107525900 | 00 | 0.00 | N | 2 | 1900 | |
| 521 | 20230111 | 38250 | 37500 | 38450 | 36150 | 538052 | 19916397200 | 00 | 0.00 | N | 2 | 950 | |
| 522 | 20230110 | 37300 | 37700 | 37700 | 36750 | 257729 | 9580081550 | 00 | 0.00 | N | 5 | -150 | |
| 523 | 20230109 | 37450 | 37400 | 37950 | 36950 | 277233 | 10360206950 | 00 | 0.00 | N | 2 | 250 | |
| 524 | 20230106 | 37200 | 37350 | 38250 | 36750 | 325489 | 12241718800 | 00 | 0.00 | N | 5 | -300 | |
| 525 | 20230105 | 37500 | 38850 | 38850 | 36000 | 627755 | 23163729200 | 00 | 0.00 | N | 5 | -1150 | |
| 526 | 20230104 | 38650 | 39800 | 39950 | 38200 | 366524 | 14217278800 | 00 | 0.00 | N | 5 | -1600 | |
| 527 | 20230103 | 40250 | 41200 | 41200 | 39050 | 183318 | 7307659400 | 00 | 0.00 | N | 5 | -200 | |
| 528 | 20230102 | 40450 | 42050 | 43000 | 39600 | 314158 | 12754976800 | 00 | 0.00 | N | 5 | -2050 | |
| 529 | 20221229 | 42500 | 43650 | 44000 | 42200 | 190241 | 8136970100 | 00 | 0.00 | N | 5 | -1250 | |
| 530 | 20221228 | 43750 | 42800 | 44000 | 42300 | 248275 | 10867988100 | 02 | 0.00 | N | 2 | 950 | |
| 531 | 20221227 | 42800 | 41000 | 43200 | 41000 | 271601 | 11543502400 | 00 | 0.00 | N | 2 | 1800 | |
| 532 | 20221226 | 41000 | 40350 | 41450 | 40300 | 182322 | 7498886900 | 00 | 0.00 | N | 3 | 0 | |
| 533 | 20221223 | 41000 | 40500 | 41550 | 39700 | 247014 | 10107318250 | 00 | 0.00 | N | 5 | -350 | |
| 534 | 20221222 | 41350 | 43050 | 43200 | 40900 | 309354 | 12820399350 | 00 | 0.00 | N | 5 | -1700 | |
| 535 | 20221221 | 43050 | 42800 | 43900 | 42200 | 243941 | 10551220950 | 00 | 0.00 | N | 2 | 750 | |
| 536 | 20221220 | 42300 | 42700 | 44350 | 41250 | 560032 | 24125059550 | 00 | 0.00 | N | 5 | -50 | |
| 537 | 20221219 | 42350 | 42550 | 43100 | 41950 | 128665 | 5469326900 | 00 | 0.00 | N | 3 | 0 | |
| 538 | 20221216 | 42350 | 41500 | 42900 | 41150 | 212009 | 8930088900 | 00 | 0.00 | N | 2 | 400 | |
| 539 | 20221215 | 41950 | 40950 | 42700 | 40600 | 260163 | 10957636500 | 00 | 0.00 | N | 2 | 1000 | |
| 540 | 20221214 | 40950 | 41900 | 42650 | 40450 | 276703 | 11400984900 | 00 | 0.00 | N | 5 | -550 | |
| 541 | 20221213 | 41500 | 41150 | 42600 | 40500 | 249072 | 10418765700 | 00 | 0.00 | N | 2 | 400 | |
| 542 | 20221212 | 41100 | 39250 | 41250 | 38850 | 233475 | 9440760650 | 00 | 0.00 | N | 2 | 1750 | |
| 543 | 20221209 | 39350 | 39500 | 39750 | 38750 | 222951 | 8789476100 | 00 | 0.00 | N | 3 | 0 | |
| 544 | 20221208 | 39350 | 38250 | 39700 | 38000 | 323962 | 12692582250 | 00 | 0.00 | N | 2 | 1350 | |
| 545 | 20221207 | 38000 | 37400 | 38400 | 37000 | 203553 | 7700576500 | 00 | 0.00 | N | 2 | 350 | |
| 546 | 20221206 | 37650 | 37600 | 38300 | 36450 | 304341 | 11507348050 | 00 | 0.00 | N | 5 | -300 | |
| 547 | 20221205 | 37950 | 38200 | 38400 | 37650 | 246725 | 9368547600 | 00 | 0.00 | N | 5 | -250 | |
| 548 | 20221202 | 38200 | 39300 | 39650 | 37250 | 615471 | 23451807200 | 00 | 0.00 | N | 5 | -1500 | |
| 549 | 20221201 | 39700 | 42100 | 42150 | 39400 | 700780 | 28016068000 | 00 | 0.00 | N | 5 | -2350 | |
| 550 | 20221130 | 42050 | 42850 | 43700 | 41300 | 252226 | 10652978800 | 00 | 0.00 | N | 5 | -800 | |
| 551 | 20221129 | 42850 | 42250 | 43900 | 42250 | 171375 | 7397962400 | 00 | 0.00 | N | 2 | 250 | |
| 552 | 20221128 | 42600 | 42800 | 43600 | 42200 | 150171 | 6403090900 | 00 | 0.00 | N | 5 | -500 | |
| 553 | 20221125 | 43100 | 43750 | 44400 | 42600 | 138057 | 5978513800 | 00 | 0.00 | N | 5 | -350 | |
| 554 | 20221124 | 43450 | 43100 | 44050 | 42900 | 132095 | 5741530150 | 00 | 0.00 | N | 5 | -100 | |
| 555 | 20221123 | 43550 | 43050 | 43850 | 41800 | 207452 | 8941921900 | 00 | 0.00 | N | 2 | 900 | |
| 556 | 20221122 | 42650 | 40100 | 43650 | 40100 | 413288 | 17590771500 | 00 | 0.00 | N | 2 | 2150 | |
| 557 | 20221121 | 40500 | 41800 | 43000 | 39850 | 283845 | 11599347500 | 00 | 0.00 | N | 5 | -900 | |
| 558 | 20221118 | 41400 | 41200 | 43500 | 39550 | 1027802 | 42764017350 | 00 | 0.00 | N | 2 | 100 | |
| 559 | 20221117 | 41300 | 42000 | 42800 | 41050 | 232455 | 9689117350 | 00 | 0.00 | N | 5 | -500 | |
| 560 | 20221116 | 41800 | 41000 | 41850 | 40150 | 295737 | 12228810300 | 00 | 0.00 | N | 2 | 1000 | |
| 561 | 20221115 | 40800 | 38450 | 40850 | 38200 | 544783 | 21871145150 | 00 | 0.00 | N | 2 | 2650 | |
| 562 | 20221114 | 38150 | 38550 | 38550 | 37250 | 290696 | 10984101150 | 00 | 0.00 | N | 5 | -250 | |
| 563 | 20221111 | 38400 | 39500 | 39550 | 37800 | 311684 | 11915597900 | 00 | 0.00 | N | 3 | 0 | |
| 564 | 20221110 | 38400 | 37700 | 39650 | 37700 | 277024 | 10710823500 | 00 | 0.00 | N | 2 | 200 | |
| 565 | 20221109 | 38200 | 38350 | 39400 | 37450 | 275592 | 10488652950 | 00 | 0.00 | N | 2 | 100 | |
| 566 | 20221108 | 38100 | 38200 | 38450 | 37100 | 286110 | 10796922700 | 00 | 0.00 | N | 5 | -100 | |
| 567 | 20221107 | 38200 | 38400 | 39300 | 37250 | 294034 | 11203906700 | 00 | 0.00 | N | 5 | -200 | |
| 568 | 20221104 | 38400 | 38150 | 39600 | 38050 | 433526 | 16762626250 | 00 | 0.00 | N | 2 | 250 | |
| 569 | 20221103 | 38150 | 36050 | 38400 | 35900 | 400439 | 15065449950 | 00 | 0.00 | N | 2 | 1350 | |
| 570 | 20221102 | 36800 | 37050 | 37950 | 36550 | 438763 | 16339883650 | 00 | 0.00 | N | 5 | -400 | |
| 571 | 20221101 | 37200 | 34500 | 37350 | 34450 | 824562 | 30136989400 | 00 | 0.00 | N | 2 | 2850 | |
| 572 | 20221031 | 34350 | 34300 | 34950 | 33550 | 187678 | 6423909000 | 00 | 0.00 | N | 3 | 0 | |
| 573 | 20221028 | 34350 | 34200 | 35400 | 33850 | 340767 | 11792655700 | 00 | 0.00 | N | 5 | -50 | |
| 574 | 20221027 | 34400 | 33150 | 34400 | 32350 | 572344 | 19170790500 | 00 | 0.00 | N | 2 | 1300 | |
| 575 | 20221026 | 33100 | 31550 | 33550 | 30750 | 738512 | 24040949750 | 00 | 0.00 | N | 2 | 1800 | |
| 576 | 20221025 | 31300 | 32050 | 32350 | 30200 | 281990 | 8884605900 | 00 | 0.00 | N | 5 | -650 | |
| 577 | 20221024 | 31950 | 31350 | 32150 | 31150 | 323598 | 10261742050 | 00 | 0.00 | N | 2 | 1250 | |
| 578 | 20221021 | 30700 | 32450 | 32600 | 30500 | 302110 | 9356735650 | 00 | 0.00 | N | 5 | -1700 | |
| 579 | 20221020 | 32400 | 32300 | 33050 | 32000 | 128833 | 4171343900 | 00 | 0.00 | N | 3 | 0 | |
| 580 | 20221019 | 32400 | 33600 | 33850 | 32000 | 182262 | 5972614650 | 00 | 0.00 | N | 5 | -1200 | |
| 581 | 20221018 | 33600 | 32600 | 33650 | 31950 | 241275 | 7956221000 | 00 | 0.00 | N | 2 | 1400 | |
| 582 | 20221017 | 32200 | 32300 | 32850 | 30950 | 343175 | 10888158200 | 00 | 0.00 | N | 5 | -1100 | |
| 583 | 20221014 | 33300 | 33000 | 33650 | 32600 | 214724 | 7136980100 | 00 | 0.00 | N | 2 | 1200 | |
| 584 | 20221013 | 32100 | 33300 | 33500 | 32100 | 215596 | 7054442000 | 00 | 0.00 | N | 5 | -1000 | |
| 585 | 20221012 | 33100 | 32100 | 33300 | 31750 | 265296 | 8671117900 | 00 | 0.00 | N | 2 | 1000 | |
| 586 | 20221011 | 32100 | 32300 | 33200 | 31650 | 292365 | 9435545650 | 00 | 0.00 | N | 5 | -900 | |
| 587 | 20221007 | 33000 | 34600 | 35750 | 32500 | 569773 | 19170330600 | 00 | 0.00 | N | 5 | -1950 | |
| 588 | 20221006 | 34950 | 33700 | 35000 | 33600 | 424712 | 14789518350 | 00 | 0.00 | N | 2 | 1350 | |
| 589 | 20221005 | 33600 | 34200 | 34500 | 33200 | 454445 | 15373640250 | 00 | 0.00 | N | 2 | 300 | |
| 590 | 20221004 | 33300 | 32350 | 33350 | 31750 | 415649 | 13608582250 | 00 | 0.00 | N | 2 | 1450 | |
| 591 | 20220930 | 31850 | 30000 | 32600 | 29900 | 549757 | 17400961950 | 00 | 0.00 | N | 2 | 1600 | |
| 592 | 20220929 | 30250 | 29650 | 31400 | 29650 | 489225 | 15055012300 | 00 | 0.00 | N | 2 | 1250 | |
| 593 | 20220928 | 29000 | 29550 | 30500 | 28800 | 385617 | 11376982650 | 00 | 0.00 | N | 5 | -250 | |
| 594 | 20220927 | 29250 | 29000 | 29500 | 28300 | 369816 | 10705710300 | 00 | 0.00 | N | 2 | 300 | |
| 595 | 20220926 | 28950 | 31350 | 31350 | 28750 | 649102 | 19235014850 | 00 | 0.00 | N | 5 | -3050 | |
| 596 | 20220923 | 32000 | 32850 | 33800 | 31950 | 248141 | 8142333850 | 00 | 0.00 | N | 5 | -1250 | |
| 597 | 20220922 | 33250 | 30900 | 33400 | 30900 | 334597 | 10873003150 | 00 | 0.00 | N | 2 | 1850 | |
| 598 | 20220921 | 31400 | 31150 | 31650 | 30450 | 183460 | 5712589800 | 00 | 0.00 | N | 2 | 450 | |
| 599 | 20220920 | 30950 | 30750 | 31250 | 30200 | 227587 | 7019207300 | 00 | 0.00 | N | 2 | 400 | |
| 600 | 20220919 | 30550 | 31700 | 32200 | 30300 | 359905 | 11105138800 | 00 | 0.00 | N | 5 | -1450 | |
| 601 | 20220916 | 32000 | 32300 | 32800 | 30900 | 490098 | 15528387450 | 00 | 0.00 | N | 5 | -900 | |
| 602 | 20220915 | 32900 | 32000 | 33150 | 32000 | 336337 | 11066037650 | 00 | 0.00 | N | 2 | 1000 | |
| 603 | 20220914 | 31900 | 31000 | 32200 | 30900 | 279301 | 8894031800 | 00 | 0.00 | N | 2 | 50 | |
| 604 | 20220913 | 31850 | 33900 | 34000 | 31450 | 730888 | 23488866550 | 00 | 0.00 | N | 5 | -2150 | |
| 605 | 20220908 | 34000 | 33300 | 34450 | 32400 | 602198 | 20379294500 | 00 | 0.00 | N | 2 | 1200 | |
| 606 | 20220907 | 32800 | 32500 | 33500 | 32150 | 481082 | 15802179900 | 00 | 0.00 | N | 2 | 300 | |
| 607 | 20220906 | 32500 | 31550 | 33150 | 31450 | 459368 | 14937971950 | 00 | 0.00 | N | 2 | 1300 | |
| 608 | 20220905 | 31200 | 31550 | 31750 | 30500 | 316009 | 9871711900 | 00 | 0.00 | N | 5 | -350 | |
| 609 | 20220902 | 31550 | 32350 | 32600 | 31150 | 317237 | 10042492300 | 00 | 0.00 | N | 5 | -300 | |
| 610 | 20220901 | 31850 | 32400 | 33500 | 31750 | 708654 | 23120417650 | 00 | 0.00 | N | 5 | -100 | |
| 611 | 20220831 | 31950 | 33300 | 33400 | 31050 | 719413 | 22808895600 | 00 | 0.00 | N | 5 | -1450 | |
| 612 | 20220830 | 33400 | 34150 | 34300 | 32150 | 820568 | 26980767300 | 00 | 0.00 | N | 5 | -750 | |
| 613 | 20220829 | 34150 | 31700 | 34250 | 31600 | 491475 | 16415428950 | 00 | 0.00 | N | 2 | 1150 | |
| 614 | 20220826 | 33000 | 32250 | 33950 | 31750 | 413566 | 13644536100 | 00 | 0.00 | N | 2 | 900 | |
| 615 | 20220825 | 32100 | 33300 | 34100 | 31200 | 719356 | 23209309700 | 00 | 0.00 | N | 5 | -1000 | |
| 616 | 20220824 | 33100 | 31150 | 33250 | 30800 | 816861 | 26523548900 | 00 | 0.00 | N | 2 | 2300 | |
| 617 | 20220823 | 30800 | 29700 | 31450 | 29700 | 453720 | 14075629850 | 00 | 0.00 | N | 2 | 900 | |
| 618 | 20220822 | 29900 | 29500 | 30550 | 29450 | 201289 | 6064307750 | 00 | 0.00 | N | 5 | -100 | |
| 619 | 20220819 | 30000 | 30200 | 31000 | 29850 | 209667 | 6361055600 | 00 | 0.00 | N | 5 | -350 | |
| 620 | 20220818 | 30350 | 28950 | 30800 | 28850 | 401792 | 12122980450 | 00 | 0.00 | N | 2 | 950 | |
| 621 | 20220817 | 29400 | 29450 | 30000 | 29250 | 237245 | 7013328200 | 00 | 0.00 | N | 5 | -400 | |
| 622 | 20220816 | 29800 | 30650 | 30650 | 29250 | 428594 | 12764273450 | 00 | 0.00 | N | 5 | -850 | |
| 623 | 20220812 | 30650 | 30000 | 30650 | 29400 | 326864 | 9905715900 | 00 | 0.00 | N | 2 | 750 | |
| 624 | 20220811 | 29900 | 29750 | 30600 | 29450 | 508767 | 15310030600 | 00 | 0.00 | N | 2 | 100 | |
| 625 | 20220810 | 29800 | 27800 | 30050 | 27700 | 853467 | 25205122650 | 00 | 0.00 | N | 2 | 2000 | |
| 626 | 20220809 | 27800 | 28300 | 28950 | 27700 | 318049 | 8996845400 | 00 | 0.00 | N | 5 | -700 | |
| 627 | 20220808 | 28500 | 26650 | 28500 | 26050 | 774557 | 21702045350 | 00 | 0.00 | N | 2 | 2050 | |
| 628 | 20220805 | 26450 | 26400 | 27000 | 26250 | 221480 | 5903405850 | 00 | 0.00 | N | 2 | 50 | |
| 629 | 20220804 | 26400 | 26900 | 26950 | 26050 | 338134 | 8929267900 | 00 | 0.00 | N | 5 | -350 | |
| 630 | 20220803 | 26750 | 27200 | 27900 | 26500 | 430918 | 11596926450 | 00 | 0.00 | N | 5 | -450 | |
| 631 | 20220802 | 27200 | 27450 | 28350 | 26950 | 442125 | 12179523550 | 00 | 0.00 | N | 5 | -450 | |
| 632 | 20220801 | 27650 | 27450 | 28050 | 27150 | 733699 | 20335506500 | 00 | 0.00 | N | 2 | 200 | |
| 633 | 20220729 | 27450 | 25850 | 27650 | 25200 | 1499654 | 39935398600 | 00 | 0.00 | N | 2 | 2250 | |
| 634 | 20220728 | 25200 | 24350 | 25800 | 24050 | 883673 | 22224493050 | 00 | 0.00 | N | 2 | 1200 | |
| 635 | 20220727 | 24000 | 24450 | 25200 | 23600 | 614117 | 14938611450 | 00 | 0.00 | N | 3 | 0 | |
| 636 | 20220726 | 24000 | 24450 | 25350 | 23200 | 771369 | 18941935450 | 00 | 0.00 | N | 5 | -600 | |
| 637 | 20220725 | 24600 | 23300 | 25000 | 23200 | 540249 | 13309101750 | 00 | 0.00 | N | 2 | 1300 | |
| 638 | 20220722 | 23300 | 23350 | 23700 | 23000 | 137928 | 3225971500 | 00 | 0.00 | N | 2 | 200 | |
| 639 | 20220721 | 23100 | 23650 | 23850 | 22850 | 230561 | 5360582900 | 00 | 0.00 | N | 5 | -400 | |
| 640 | 20220720 | 23500 | 24400 | 24400 | 23500 | 195718 | 4659700200 | 00 | 0.00 | N | 5 | -800 | |
| 641 | 20220719 | 24300 | 23750 | 24650 | 23650 | 264398 | 6375910100 | 00 | 0.00 | N | 2 | 400 | |
| 642 | 20220718 | 23900 | 23150 | 24000 | 22900 | 237815 | 5618828200 | 00 | 0.00 | N | 2 | 1000 | |
| 643 | 20220715 | 22900 | 22550 | 23600 | 22000 | 343972 | 7876794200 | 00 | 0.00 | N | 2 | 450 | |
| 644 | 20220714 | 22450 | 21800 | 22950 | 21600 | 340469 | 7625725700 | 00 | 0.00 | N | 2 | 400 | |
| 645 | 20220713 | 22050 | 22850 | 23050 | 21600 | 608230 | 13445503050 | 00 | 0.00 | N | 5 | -1000 | |
| 646 | 20220712 | 23050 | 23300 | 23600 | 22750 | 241453 | 5588242250 | 00 | 0.00 | N | 5 | -500 | |
| 647 | 20220711 | 23550 | 24000 | 24300 | 23200 | 244870 | 5772983300 | 00 | 0.00 | N | 5 | -350 | |
| 648 | 20220708 | 23900 | 23600 | 24950 | 23600 | 510087 | 12365343600 | 00 | 0.00 | N | 2 | 450 | |
| 649 | 20220707 | 23450 | 23700 | 24050 | 22500 | 609183 | 14232176900 | 00 | 0.00 | N | 2 | 50 | |
| 650 | 20220706 | 23400 | 26250 | 26600 | 23400 | 1127096 | 27795138400 | 00 | 0.00 | N | 5 | -3100 | |
| 651 | 20220705 | 26500 | 24900 | 26550 | 23900 | 965457 | 24555194850 | 00 | 0.00 | N | 2 | 1950 | |
| 652 | 20220704 | 24550 | 25150 | 25650 | 24100 | 553878 | 13712731850 | 00 | 0.00 | N | 5 | -450 | |
| 653 | 20220701 | 25000 | 25300 | 25600 | 24450 | 418221 | 10471433100 | 00 | 0.00 | N | 5 | -350 | |
| 654 | 20220630 | 25350 | 25550 | 26150 | 24800 | 557206 | 14168188950 | 00 | 0.00 | N | 5 | -500 | |
| 655 | 20220629 | 25850 | 25500 | 26200 | 25500 | 684595 | 17696205500 | 00 | 0.00 | N | 2 | 50 | |
| 656 | 20220628 | 25800 | 23050 | 25800 | 23050 | 1612961 | 40477204400 | 00 | 0.00 | N | 2 | 2650 | |
| 657 | 20220627 | 23150 | 23550 | 24150 | 22850 | 368806 | 8645124800 | 00 | 0.00 | N | 5 | -550 | |
| 658 | 20220624 | 23700 | 23000 | 24000 | 22300 | 500732 | 11804290350 | 00 | 0.00 | N | 2 | 700 | |
| 659 | 20220623 | 23000 | 22350 | 24150 | 21500 | 1080898 | 25129641150 | 00 | 0.00 | N | 2 | 800 | |
| 660 | 20220622 | 22200 | 22200 | 23300 | 22100 | 1039833 | 23668748050 | 00 | 0.00 | N | 2 | 850 | |
| 661 | 20220621 | 21350 | 20200 | 21850 | 19800 | 368563 | 7856617300 | 00 | 0.00 | N | 2 | 1200 | |
| 662 | 20220620 | 20150 | 20900 | 20900 | 19850 | 180811 | 3641583600 | 00 | 0.00 | N | 5 | -450 | |
| 663 | 20220617 | 20600 | 19950 | 20850 | 19600 | 182771 | 3726527500 | 00 | 0.00 | N | 5 | -50 | |
| 664 | 20220616 | 20650 | 21250 | 21450 | 20650 | 196961 | 4148861900 | 00 | 0.00 | N | 5 | -250 | |
| 665 | 20220615 | 20900 | 21550 | 21600 | 20600 | 293578 | 6164790800 | 00 | 0.00 | N | 5 | -650 | |
| 666 | 20220614 | 21550 | 21750 | 22200 | 21000 | 441320 | 9481164950 | 00 | 0.00 | N | 5 | -800 | |
| 667 | 20220613 | 22350 | 22800 | 22950 | 22150 | 321585 | 7225352000 | 00 | 0.00 | N | 5 | -1150 | |
| 668 | 20220610 | 23500 | 23450 | 23750 | 23000 | 218628 | 5103398000 | 00 | 0.00 | N | 5 | -350 | |
| 669 | 20220609 | 23850 | 23900 | 24200 | 23300 | 282531 | 6708022750 | 00 | 0.00 | N | 5 | -200 | |
| 670 | 20220608 | 24050 | 24400 | 24650 | 23950 | 354559 | 8607160850 | 00 | 0.00 | N | 5 | -300 | |
| 671 | 20220607 | 24350 | 24500 | 25250 | 23950 | 609940 | 15048676300 | 00 | 0.00 | N | 5 | -350 | |
| 672 | 20220603 | 24700 | 22600 | 24850 | 22550 | 1466799 | 35545142150 | 00 | 0.00 | N | 2 | 2300 | |
| 673 | 20220602 | 22400 | 22350 | 22950 | 22300 | 280607 | 6349350000 | 00 | 0.00 | N | 5 | -150 | |
| 674 | 20220531 | 22550 | 22100 | 22550 | 22100 | 303006 | 6785205600 | 00 | 0.00 | N | 2 | 450 | |
| 675 | 20220530 | 22100 | 22050 | 22600 | 21950 | 204284 | 4552916150 | 00 | 0.00 | N | 2 | 250 | |
| 676 | 20220527 | 21850 | 22300 | 22650 | 21750 | 374778 | 8300070550 | 00 | 0.00 | N | 5 | -300 | |
| 677 | 20220526 | 22150 | 21550 | 22500 | 21550 | 314691 | 6990776550 | 00 | 0.00 | N | 2 | 700 | |
| 678 | 20220525 | 21450 | 21850 | 22350 | 21300 | 304196 | 6621191700 | 00 | 0.00 | N | 5 | -250 | |
| 679 | 20220524 | 21700 | 21950 | 22400 | 21550 | 257773 | 5683569650 | 00 | 0.00 | N | 5 | -350 | |
| 680 | 20220523 | 22050 | 21650 | 22050 | 21400 | 434181 | 9456247800 | 00 | 0.00 | N | 2 | 650 | |
| 681 | 20220520 | 21400 | 21700 | 21800 | 20550 | 1302172 | 27695364150 | 00 | 0.00 | N | 5 | -50 | |
| 682 | 20220519 | 21450 | 22800 | 23000 | 21100 | 774726 | 17091994700 | 00 | 0.00 | N | 5 | -2000 | |
| 683 | 20220518 | 23450 | 23900 | 24250 | 23350 | 227605 | 5426474750 | 00 | 0.00 | N | 5 | -150 | |
| 684 | 20220517 | 23600 | 24300 | 24800 | 23450 | 269947 | 6437749450 | 00 | 0.00 | N | 5 | -900 | |
| 685 | 20220516 | 24500 | 24450 | 24800 | 24150 | 209710 | 5154593750 | 00 | 0.00 | N | 2 | 50 |