44 KiB
44 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 230500 | 230500 | 232000 | 224500 | 24211 | 5553514000 | 00 | 0.00 | N | 2 | 2500 | |
| 3 | 20241114 | 228000 | 230500 | 234500 | 226000 | 35800 | 8205431000 | 00 | 0.00 | N | 5 | -3000 | |
| 4 | 20241113 | 231000 | 248500 | 248500 | 230000 | 40782 | 9574904500 | 00 | 0.00 | N | 5 | -12500 | |
| 5 | 20241112 | 243500 | 243000 | 248500 | 241500 | 22677 | 5527444500 | 00 | 0.00 | N | 2 | 500 | |
| 6 | 20241111 | 243000 | 247000 | 250500 | 241000 | 19567 | 4753285000 | 00 | 0.00 | N | 5 | -6000 | |
| 7 | 20241108 | 249000 | 243500 | 254500 | 243500 | 31284 | 7817419500 | 00 | 0.00 | N | 2 | 5500 | |
| 8 | 20241107 | 243500 | 241500 | 247500 | 238000 | 30812 | 7512569000 | 00 | 0.00 | N | 2 | 2000 | |
| 9 | 20241106 | 241500 | 258000 | 258000 | 241000 | 72822 | 17935688000 | 00 | 0.00 | N | 5 | -14500 | |
| 10 | 20241105 | 256000 | 255000 | 268000 | 255000 | 40988 | 10697996000 | 00 | 0.00 | N | 5 | -500 | |
| 11 | 20241104 | 256500 | 261000 | 263000 | 255000 | 33422 | 8601323000 | 00 | 0.00 | N | 5 | -3500 | |
| 12 | 20241101 | 260000 | 263500 | 267000 | 260000 | 20043 | 5265892000 | 00 | 0.00 | N | 5 | -2500 | |
| 13 | 20241031 | 262500 | 261500 | 267000 | 254000 | 29606 | 7794784000 | 00 | 0.00 | N | 2 | 1000 | |
| 14 | 20241030 | 261500 | 261000 | 265000 | 258500 | 15966 | 4186664000 | 00 | 0.00 | N | 2 | 1500 | |
| 15 | 20241029 | 260000 | 264500 | 266000 | 258000 | 15045 | 3929528000 | 00 | 0.00 | N | 5 | -3500 | |
| 16 | 20241028 | 263500 | 259500 | 270500 | 258000 | 25153 | 6679946500 | 00 | 0.00 | N | 2 | 5500 | |
| 17 | 20241025 | 258000 | 256500 | 263000 | 256000 | 22819 | 5901779000 | 00 | 0.00 | N | 2 | 1000 | |
| 18 | 20241024 | 257000 | 253000 | 257500 | 250000 | 33907 | 8638217500 | 00 | 0.00 | N | 2 | 1500 | |
| 19 | 20241023 | 255500 | 260500 | 262000 | 253500 | 47770 | 12286766000 | 00 | 0.00 | N | 5 | -5000 | |
| 20 | 20241022 | 260500 | 265000 | 266500 | 258000 | 43063 | 11236982500 | 00 | 0.00 | N | 5 | -6000 | |
| 21 | 20241021 | 266500 | 277000 | 278000 | 265500 | 56553 | 15247456000 | 00 | 0.00 | N | 5 | -10500 | |
| 22 | 20241018 | 277000 | 276500 | 280000 | 271500 | 26873 | 7408980500 | 00 | 0.00 | N | 2 | 500 | |
| 23 | 20241017 | 276500 | 288000 | 290500 | 273000 | 41359 | 11607722000 | 00 | 0.00 | N | 5 | -11500 | |
| 24 | 20241016 | 288000 | 283000 | 293000 | 281500 | 29742 | 8566265500 | 00 | 0.00 | N | 2 | 5000 | |
| 25 | 20241015 | 283000 | 287000 | 288500 | 283000 | 28037 | 7990741500 | 00 | 0.00 | N | 5 | -3500 | |
| 26 | 20241014 | 286500 | 286000 | 292000 | 283500 | 23348 | 6695092000 | 00 | 0.00 | N | 2 | 2500 | |
| 27 | 20241011 | 284000 | 288000 | 291500 | 283000 | 24132 | 6893511500 | 00 | 0.00 | N | 5 | -1000 | |
| 28 | 20241010 | 285000 | 287000 | 292500 | 285000 | 35468 | 10207983000 | 00 | 0.00 | N | 2 | 1000 | |
| 29 | 20241008 | 284000 | 291000 | 291000 | 283000 | 38343 | 10959276000 | 00 | 0.00 | N | 5 | -7000 | |
| 30 | 20241007 | 291000 | 298000 | 298000 | 284500 | 54542 | 15862472000 | 00 | 0.00 | N | 5 | -4500 | |
| 31 | 20241004 | 295500 | 302000 | 306500 | 294500 | 33329 | 9985724500 | 00 | 0.00 | N | 5 | -2500 | |
| 32 | 20241002 | 298000 | 298000 | 305000 | 294500 | 25883 | 7756457000 | 00 | 0.00 | N | 5 | -3500 | |
| 33 | 20240930 | 301500 | 311500 | 314000 | 301500 | 22747 | 6927377500 | 00 | 0.00 | N | 5 | -7000 | |
| 34 | 20240927 | 308500 | 306500 | 319500 | 304000 | 39635 | 12359917000 | 00 | 0.00 | N | 2 | 1000 | |
| 35 | 20240926 | 307500 | 304000 | 309000 | 302500 | 23918 | 7321936500 | 00 | 0.00 | N | 2 | 5500 | |
| 36 | 20240925 | 302000 | 318500 | 322000 | 302000 | 60979 | 19153681000 | 00 | 0.00 | N | 5 | -12500 | |
| 37 | 20240924 | 314500 | 305500 | 319500 | 297500 | 54003 | 16522433000 | 00 | 0.00 | N | 2 | 9500 | |
| 38 | 20240923 | 305000 | 309500 | 310500 | 301000 | 23707 | 7225214500 | 00 | 0.00 | N | 5 | -5500 | |
| 39 | 20240920 | 310500 | 291500 | 312500 | 285000 | 67208 | 20180623500 | 00 | 0.00 | N | 2 | 21000 | |
| 40 | 20240919 | 289500 | 293000 | 293500 | 284500 | 14979 | 4327429000 | 00 | 0.00 | N | 2 | 500 | |
| 41 | 20240913 | 289000 | 282000 | 295000 | 282000 | 26946 | 7791459500 | 00 | 0.00 | N | 2 | 7500 | |
| 42 | 20240912 | 281500 | 283500 | 284000 | 280000 | 25601 | 7212599500 | 00 | 0.00 | N | 2 | 500 | |
| 43 | 20240911 | 281000 | 287500 | 288500 | 280000 | 23009 | 6487880500 | 00 | 0.00 | N | 5 | -5000 | |
| 44 | 20240910 | 286000 | 297000 | 298000 | 286000 | 20197 | 5862078000 | 00 | 0.00 | N | 5 | -9000 | |
| 45 | 20240909 | 295000 | 296000 | 298500 | 287500 | 20210 | 5919605000 | 00 | 0.00 | N | 5 | -3500 | |
| 46 | 20240906 | 298500 | 301500 | 308500 | 297500 | 33606 | 10177401000 | 00 | 0.00 | N | 5 | -1500 | |
| 47 | 20240905 | 300000 | 303500 | 305000 | 295000 | 29760 | 8897403000 | 00 | 0.00 | N | 5 | -3500 | |
| 48 | 20240904 | 303500 | 295000 | 308500 | 292000 | 49305 | 14907717000 | 00 | 0.00 | N | 2 | 3500 | |
| 49 | 20240903 | 300000 | 287500 | 309000 | 286500 | 54416 | 16316502500 | 00 | 0.00 | N | 2 | 13500 | |
| 50 | 20240902 | 286500 | 286500 | 288000 | 281500 | 16220 | 4617631500 | 00 | 0.00 | N | 3 | 0 | |
| 51 | 20240830 | 286500 | 290500 | 291000 | 284500 | 20583 | 5904020500 | 00 | 0.00 | N | 5 | -1500 | |
| 52 | 20240829 | 288000 | 291000 | 293000 | 286500 | 20010 | 5778089500 | 00 | 0.00 | N | 5 | -4000 | |
| 53 | 20240828 | 292000 | 296500 | 306500 | 291500 | 44259 | 13206968000 | 00 | 0.00 | N | 5 | -2000 | |
| 54 | 20240827 | 294000 | 298000 | 299000 | 292500 | 20085 | 5916836500 | 00 | 0.00 | N | 5 | -4000 | |
| 55 | 20240826 | 298000 | 302000 | 306000 | 292500 | 30205 | 8989174000 | 00 | 0.00 | N | 5 | -2000 | |
| 56 | 20240823 | 300000 | 297500 | 306000 | 296000 | 19560 | 5881674500 | 00 | 0.00 | N | 2 | 2500 | |
| 57 | 20240822 | 297500 | 303500 | 307500 | 297500 | 30818 | 9295523500 | 00 | 0.00 | N | 5 | -2500 | |
| 58 | 20240821 | 300000 | 306500 | 308500 | 297500 | 24940 | 7513594500 | 00 | 0.00 | N | 5 | -5500 | |
| 59 | 20240820 | 305500 | 306000 | 311500 | 301500 | 25477 | 7811112000 | 00 | 0.00 | N | 2 | 2000 | |
| 60 | 20240819 | 303500 | 307500 | 307500 | 300000 | 17421 | 5285717000 | 00 | 0.00 | N | 2 | 1000 | |
| 61 | 20240816 | 302500 | 301500 | 308000 | 299500 | 32342 | 9829528500 | 00 | 0.00 | N | 2 | 5500 | |
| 62 | 20240814 | 297000 | 305000 | 306500 | 294000 | 31438 | 9359548000 | 00 | 0.00 | N | 5 | -7000 | |
| 63 | 20240813 | 304000 | 303500 | 309000 | 298000 | 31820 | 9616325500 | 00 | 0.00 | N | 5 | -3000 | |
| 64 | 20240812 | 307000 | 297500 | 310000 | 293500 | 30368 | 9174042500 | 00 | 0.00 | N | 2 | 14500 | |
| 65 | 20240809 | 292500 | 295500 | 305000 | 290500 | 40411 | 11949145000 | 00 | 0.00 | N | 5 | -1500 | |
| 66 | 20240808 | 294000 | 282000 | 294000 | 274500 | 40799 | 11637653500 | 00 | 0.00 | N | 2 | 9000 | |
| 67 | 20240807 | 285000 | 291500 | 300000 | 284000 | 52401 | 15118889000 | 00 | 0.00 | N | 5 | -12000 | |
| 68 | 20240806 | 297000 | 289000 | 302000 | 277500 | 58599 | 17112509500 | 00 | 0.00 | N | 2 | 19000 | |
| 69 | 20240805 | 278000 | 297000 | 300500 | 270500 | 66915 | 18788698000 | 00 | 0.00 | N | 5 | -26500 | |
| 70 | 20240802 | 304500 | 325500 | 325500 | 303500 | 38434 | 12006815000 | 00 | 0.00 | N | 5 | -25500 | |
| 71 | 20240801 | 330000 | 326000 | 339500 | 320000 | 37145 | 12294439000 | 00 | 0.00 | N | 2 | 1500 | |
| 72 | 20240731 | 328500 | 331000 | 338000 | 323500 | 33642 | 11106223000 | 00 | 0.00 | N | 5 | -3500 | |
| 73 | 20240730 | 332000 | 323000 | 340000 | 321500 | 42776 | 14282679500 | 00 | 0.00 | N | 2 | 6000 | |
| 74 | 20240729 | 326000 | 334500 | 343000 | 325000 | 39958 | 13189482500 | 00 | 0.00 | N | 5 | -3500 | |
| 75 | 20240726 | 329500 | 327000 | 344500 | 325500 | 44955 | 15046959500 | 00 | 0.00 | N | 2 | 1500 | |
| 76 | 20240725 | 328000 | 325500 | 339500 | 321500 | 34580 | 11334039000 | 00 | 0.00 | N | 5 | -3500 | |
| 77 | 20240724 | 331500 | 312000 | 334500 | 307500 | 42889 | 14058588500 | 00 | 0.00 | N | 2 | 16000 | |
| 78 | 20240723 | 315500 | 318500 | 325500 | 313500 | 16461 | 5220665500 | 00 | 0.00 | N | 5 | -1000 | |
| 79 | 20240722 | 316500 | 327000 | 327000 | 310500 | 24655 | 7769801000 | 00 | 0.00 | N | 5 | -10000 | |
| 80 | 20240719 | 326500 | 330000 | 330000 | 319000 | 25898 | 8384673500 | 00 | 0.00 | N | 5 | -4000 | |
| 81 | 20240718 | 330500 | 337500 | 338000 | 325000 | 41029 | 13527783000 | 00 | 0.00 | N | 5 | -7000 | |
| 82 | 20240717 | 337500 | 328000 | 345000 | 318500 | 68502 | 22987012000 | 00 | 0.00 | N | 2 | 12500 | |
| 83 | 20240716 | 325000 | 336000 | 338500 | 324500 | 35649 | 11702821500 | 00 | 0.00 | N | 5 | -10000 | |
| 84 | 20240715 | 335000 | 326500 | 342500 | 325000 | 81865 | 27608145500 | 00 | 0.00 | N | 2 | 21000 | |
| 85 | 20240712 | 314000 | 314000 | 327500 | 305000 | 41315 | 12990227500 | 00 | 0.00 | N | 2 | 6000 | |
| 86 | 20240711 | 308000 | 309000 | 311500 | 306500 | 24358 | 7529297000 | 00 | 0.00 | N | 5 | -500 | |
| 87 | 20240710 | 308500 | 304000 | 310500 | 299500 | 19468 | 5944957000 | 00 | 0.00 | N | 2 | 3000 | |
| 88 | 20240709 | 305500 | 320500 | 321000 | 304000 | 28880 | 8925839500 | 00 | 0.00 | N | 5 | -12500 | |
| 89 | 20240708 | 318000 | 315500 | 326000 | 314000 | 15262 | 4874142500 | 00 | 0.00 | N | 2 | 3000 | |
| 90 | 20240705 | 315000 | 320500 | 331000 | 313500 | 39947 | 12882668000 | 00 | 0.00 | N | 5 | -4500 | |
| 91 | 20240704 | 319500 | 309000 | 323500 | 306000 | 42548 | 13539370500 | 00 | 0.00 | N | 2 | 12500 | |
| 92 | 20240703 | 307000 | 300500 | 310500 | 300500 | 28340 | 8665877000 | 00 | 0.00 | N | 2 | 8500 | |
| 93 | 20240702 | 298500 | 302500 | 308000 | 298500 | 20707 | 6233739000 | 00 | 0.00 | N | 5 | -7000 | |
| 94 | 20240701 | 305500 | 309000 | 311000 | 303500 | 13994 | 4287977500 | 00 | 0.00 | N | 5 | -3000 | |
| 95 | 20240628 | 308500 | 301500 | 320500 | 301500 | 46644 | 14586771500 | 00 | 0.00 | N | 2 | 7000 | |
| 96 | 20240627 | 301500 | 298000 | 306000 | 291000 | 30854 | 9168123000 | 05 | 0.00 | N | 2 | 500 | |
| 97 | 20240626 | 301000 | 307000 | 309000 | 301000 | 25468 | 7768346000 | 00 | 0.00 | N | 5 | -6000 | |
| 98 | 20240625 | 307000 | 284000 | 312000 | 282500 | 85476 | 25955513500 | 00 | 0.00 | N | 2 | 30000 | |
| 99 | 20240624 | 277000 | 283500 | 286000 | 274500 | 14912 | 4161269000 | 00 | 0.00 | N | 5 | -6500 | |
| 100 | 20240621 | 283500 | 282500 | 286500 | 278000 | 23975 | 6784266000 | 00 | 0.00 | N | 2 | 2000 | |
| 101 | 20240620 | 281500 | 278000 | 283500 | 278000 | 10583 | 2981744500 | 00 | 0.00 | N | 2 | 1500 | |
| 102 | 20240619 | 280000 | 279000 | 282500 | 277500 | 11365 | 3185775000 | 00 | 0.00 | N | 2 | 3000 | |
| 103 | 20240618 | 277000 | 281000 | 281500 | 277000 | 11502 | 3198998000 | 00 | 0.00 | N | 5 | -2500 | |
| 104 | 20240617 | 279500 | 279500 | 287000 | 277500 | 13586 | 3820847000 | 00 | 0.00 | N | 2 | 500 | |
| 105 | 20240614 | 279000 | 280000 | 285500 | 277000 | 17535 | 4915478500 | 00 | 0.00 | N | 5 | -1000 | |
| 106 | 20240613 | 280000 | 288000 | 292500 | 280000 | 31277 | 8892146500 | 00 | 0.00 | N | 5 | -8000 | |
| 107 | 20240612 | 288000 | 281000 | 289500 | 277000 | 28030 | 8028028500 | 00 | 0.00 | N | 2 | 8000 | |
| 108 | 20240611 | 280000 | 288000 | 289500 | 280000 | 34490 | 9734922500 | 00 | 0.00 | N | 5 | -5500 | |
| 109 | 20240610 | 285500 | 291500 | 294000 | 284000 | 36969 | 10616045500 | 00 | 0.00 | N | 5 | -10500 | |
| 110 | 20240607 | 296000 | 298000 | 306500 | 292000 | 29634 | 8805982500 | 00 | 0.00 | N | 5 | -5500 | |
| 111 | 20240605 | 301500 | 297000 | 308500 | 292500 | 42098 | 12676221500 | 00 | 0.00 | N | 2 | 4500 | |
| 112 | 20240604 | 297000 | 296500 | 303500 | 294500 | 25630 | 7664272000 | 00 | 0.00 | N | 5 | -4000 | |
| 113 | 20240603 | 301000 | 294500 | 304500 | 290500 | 22171 | 6644949500 | 00 | 0.00 | N | 2 | 7000 | |
| 114 | 20240531 | 294000 | 307000 | 307000 | 288000 | 51490 | 15143370500 | 00 | 0.00 | N | 5 | -8500 | |
| 115 | 20240530 | 302500 | 302000 | 307500 | 300000 | 17049 | 5178711500 | 00 | 0.00 | N | 5 | -5000 | |
| 116 | 20240529 | 307500 | 297000 | 309000 | 295500 | 27613 | 8405929500 | 00 | 0.00 | N | 2 | 8000 | |
| 117 | 20240528 | 299500 | 301500 | 307500 | 298500 | 22171 | 6700574500 | 00 | 0.00 | N | 5 | -1500 | |
| 118 | 20240527 | 301000 | 302500 | 306500 | 298000 | 29161 | 8788764500 | 00 | 0.00 | N | 5 | -4500 | |
| 119 | 20240524 | 305500 | 306500 | 308500 | 293000 | 43189 | 13035196500 | 00 | 0.00 | N | 5 | -5500 | |
| 120 | 20240523 | 311000 | 318000 | 320500 | 304000 | 38908 | 12018370000 | 00 | 0.00 | N | 5 | -9500 | |
| 121 | 20240522 | 320500 | 317500 | 326500 | 317000 | 25136 | 8091901500 | 00 | 0.00 | N | 5 | -1500 | |
| 122 | 20240521 | 322000 | 310000 | 327500 | 309000 | 68671 | 22032203000 | 00 | 0.00 | N | 2 | 10000 | |
| 123 | 20240520 | 312000 | 322000 | 324000 | 311000 | 32194 | 10120937000 | 00 | 0.00 | N | 5 | -2000 | |
| 124 | 20240517 | 314000 | 293000 | 315000 | 293000 | 77292 | 23841759000 | 00 | 0.00 | N | 2 | 19000 | |
| 125 | 20240516 | 295000 | 303000 | 303500 | 293000 | 20103 | 5958732000 | 00 | 0.00 | N | 5 | -5500 | |
| 126 | 20240514 | 300500 | 298000 | 301000 | 293500 | 33560 | 10017930000 | 00 | 0.00 | N | 2 | 2500 | |
| 127 | 20240513 | 298000 | 293000 | 298000 | 288000 | 30918 | 9089150500 | 00 | 0.00 | N | 2 | 6000 | |
| 128 | 20240510 | 292000 | 286000 | 296000 | 282500 | 43181 | 12562233000 | 00 | 0.00 | N | 2 | 7000 | |
| 129 | 20240509 | 285000 | 288000 | 289000 | 277500 | 42722 | 12058214000 | 00 | 0.00 | N | 5 | -3500 | |
| 130 | 20240508 | 288500 | 284000 | 292000 | 283500 | 35041 | 10072802500 | 00 | 0.00 | N | 2 | 5000 | |
| 131 | 20240507 | 283500 | 280000 | 290000 | 276500 | 52377 | 14823969000 | 00 | 0.00 | N | 2 | 3000 | |
| 132 | 20240503 | 280500 | 251000 | 284500 | 247000 | 140571 | 38362281500 | 00 | 0.00 | N | 2 | 33000 | |
| 133 | 20240502 | 247500 | 250500 | 252000 | 245000 | 19129 | 4726126000 | 00 | 0.00 | N | 5 | -4500 | |
| 134 | 20240430 | 252000 | 253500 | 257500 | 250000 | 21667 | 5478079000 | 00 | 0.00 | N | 5 | -3000 | |
| 135 | 20240429 | 255000 | 247000 | 258000 | 247000 | 25238 | 6401731500 | 00 | 0.00 | N | 2 | 9000 | |
| 136 | 20240426 | 246000 | 249000 | 249500 | 244500 | 10102 | 2485023500 | 00 | 0.00 | N | 5 | -2000 | |
| 137 | 20240425 | 248000 | 243500 | 248000 | 242500 | 12236 | 3015409000 | 00 | 0.00 | N | 2 | 2000 | |
| 138 | 20240424 | 246000 | 248000 | 248000 | 243000 | 14277 | 3499552000 | 00 | 0.00 | N | 3 | 0 | |
| 139 | 20240423 | 246000 | 240000 | 246500 | 239500 | 18538 | 4537243000 | 00 | 0.00 | N | 2 | 4500 | |
| 140 | 20240422 | 241500 | 233500 | 243500 | 233500 | 20316 | 4888547000 | 00 | 0.00 | N | 2 | 11500 | |
| 141 | 20240419 | 230000 | 231000 | 235000 | 229500 | 17604 | 4077090500 | 00 | 0.00 | N | 5 | -5500 | |
| 142 | 20240418 | 235500 | 228500 | 239000 | 228500 | 24065 | 5664725500 | 00 | 0.00 | N | 2 | 6000 | |
| 143 | 20240417 | 229500 | 231500 | 232000 | 225000 | 29635 | 6761298000 | 00 | 0.00 | N | 5 | -1500 | |
| 144 | 20240416 | 231000 | 234000 | 236000 | 229000 | 22338 | 5170895000 | 00 | 0.00 | N | 5 | -5000 | |
| 145 | 20240415 | 236000 | 230500 | 236000 | 229500 | 15323 | 3572290000 | 00 | 0.00 | N | 2 | 3000 | |
| 146 | 20240412 | 233000 | 241000 | 242000 | 232500 | 28139 | 6606691000 | 00 | 0.00 | N | 5 | -9000 | |
| 147 | 20240411 | 242000 | 244000 | 244500 | 234500 | 52110 | 12466218000 | 00 | 0.00 | N | 5 | -7000 | |
| 148 | 20240409 | 249000 | 249500 | 250000 | 246000 | 19914 | 4933810000 | 00 | 0.00 | N | 3 | 0 | |
| 149 | 20240408 | 249000 | 256000 | 257000 | 246000 | 28892 | 7216485500 | 00 | 0.00 | N | 5 | -9500 | |
| 150 | 20240405 | 258500 | 255500 | 258500 | 252000 | 14607 | 3737429000 | 00 | 0.00 | N | 2 | 1500 | |
| 151 | 20240404 | 257000 | 262000 | 263500 | 256000 | 17754 | 4590055000 | 00 | 0.00 | N | 5 | -2500 | |
| 152 | 20240403 | 259500 | 253500 | 261500 | 251500 | 26640 | 6861745000 | 00 | 0.00 | N | 2 | 4500 | |
| 153 | 20240402 | 255000 | 256500 | 260500 | 253000 | 27421 | 7023479000 | 00 | 0.00 | N | 5 | -2500 | |
| 154 | 20240401 | 257500 | 261500 | 267500 | 255500 | 37193 | 9658937000 | 00 | 0.00 | N | 5 | -2000 | |
| 155 | 20240329 | 259500 | 265000 | 266500 | 256000 | 35270 | 9154203000 | 00 | 0.00 | N | 5 | -5500 | |
| 156 | 20240328 | 265000 | 270000 | 270500 | 262500 | 43088 | 11443742500 | 00 | 0.00 | N | 5 | -5000 | |
| 157 | 20240327 | 270000 | 273500 | 276000 | 268000 | 47796 | 12945176500 | 00 | 0.00 | N | 5 | -4500 | |
| 158 | 20240326 | 274500 | 279000 | 282000 | 272500 | 26556 | 7318676500 | 00 | 0.00 | N | 5 | -4000 | |
| 159 | 20240325 | 278500 | 284000 | 285500 | 274000 | 37022 | 10322940500 | 00 | 0.00 | N | 5 | -7500 | |
| 160 | 20240322 | 286000 | 287500 | 291000 | 283000 | 24331 | 6979948500 | 00 | 0.00 | N | 5 | -3000 | |
| 161 | 20240321 | 289000 | 293500 | 293500 | 282500 | 35623 | 10258234000 | 00 | 0.00 | N | 5 | -1000 | |
| 162 | 20240320 | 290000 | 282000 | 294000 | 282000 | 45582 | 13239557500 | 00 | 0.00 | N | 2 | 9500 | |
| 163 | 20240319 | 280500 | 274000 | 287000 | 273500 | 52992 | 14933673000 | 00 | 0.00 | N | 2 | 6000 | |
| 164 | 20240318 | 274500 | 280500 | 280500 | 270500 | 17476 | 4781988000 | 00 | 0.00 | N | 5 | -2000 | |
| 165 | 20240315 | 276500 | 283000 | 286000 | 268500 | 44067 | 12237582500 | 00 | 0.00 | N | 5 | -5000 | |
| 166 | 20240314 | 281500 | 280500 | 285500 | 274500 | 32698 | 9205745500 | 00 | 0.00 | N | 2 | 3000 | |
| 167 | 20240313 | 278500 | 275000 | 281000 | 268000 | 36385 | 10019992500 | 00 | 0.00 | N | 2 | 4000 | |
| 168 | 20240312 | 274500 | 277500 | 278000 | 269000 | 38174 | 10398465000 | 00 | 0.00 | N | 5 | -3500 | |
| 169 | 20240311 | 278000 | 291500 | 291500 | 276500 | 31061 | 8698617500 | 00 | 0.00 | N | 5 | -13500 | |
| 170 | 20240308 | 291500 | 290500 | 293000 | 281000 | 44343 | 12789735500 | 00 | 0.00 | N | 2 | 6500 | |
| 171 | 20240307 | 285000 | 285500 | 292000 | 282000 | 31387 | 8976512000 | 00 | 0.00 | N | 5 | -1500 | |
| 172 | 20240306 | 286500 | 279000 | 290000 | 279000 | 50668 | 14522694500 | 00 | 0.00 | N | 2 | 7500 | |
| 173 | 20240305 | 279000 | 277000 | 288000 | 276000 | 28641 | 8056782500 | 00 | 0.00 | N | 5 | -1500 | |
| 174 | 20240304 | 280500 | 268500 | 283000 | 267000 | 54243 | 15056892500 | 00 | 0.00 | N | 2 | 15000 | |
| 175 | 20240229 | 265500 | 264000 | 275000 | 262500 | 47305 | 12699115500 | 00 | 0.00 | N | 2 | 1500 | |
| 176 | 20240228 | 264000 | 256000 | 268000 | 256000 | 32197 | 8433007000 | 02 | 0.00 | N | 2 | 2500 | |
| 177 | 20240227 | 261500 | 258000 | 265000 | 256500 | 38354 | 10030901500 | 00 | 0.00 | N | 2 | 1000 | |
| 178 | 20240226 | 260500 | 269500 | 269500 | 255000 | 75670 | 19699427000 | 00 | 0.00 | N | 5 | -14500 | |
| 179 | 20240223 | 275000 | 273000 | 280000 | 270500 | 35329 | 9761413000 | 00 | 0.00 | N | 2 | 2000 | |
| 180 | 20240222 | 273000 | 271000 | 276500 | 267000 | 33258 | 9068237500 | 00 | 0.00 | N | 2 | 2000 | |
| 181 | 20240221 | 271000 | 276000 | 283000 | 268500 | 32486 | 8853036500 | 00 | 0.00 | N | 5 | -5000 | |
| 182 | 20240220 | 276000 | 283500 | 283500 | 272000 | 44847 | 12405380000 | 00 | 0.00 | N | 5 | -7500 | |
| 183 | 20240219 | 283500 | 269000 | 285000 | 268000 | 76877 | 21615972500 | 00 | 0.00 | N | 2 | 17500 | |
| 184 | 20240216 | 266000 | 257500 | 267500 | 253500 | 76035 | 19924741000 | 00 | 0.00 | N | 2 | 11500 | |
| 185 | 20240215 | 254500 | 256000 | 260000 | 251500 | 51199 | 13083642500 | 00 | 0.00 | N | 5 | -500 | |
| 186 | 20240214 | 255000 | 259500 | 262500 | 251000 | 62832 | 16091044500 | 00 | 0.00 | N | 5 | -9500 | |
| 187 | 20240213 | 264500 | 274000 | 274000 | 262000 | 84482 | 22499519500 | 00 | 0.00 | N | 5 | -6500 | |
| 188 | 20240208 | 271000 | 273000 | 287000 | 269000 | 98057 | 27025334500 | 00 | 0.00 | N | 2 | 2000 | |
| 189 | 20240207 | 269000 | 269000 | 276500 | 259500 | 44835 | 12020457500 | 00 | 0.00 | N | 2 | 2000 | |
| 190 | 20240206 | 267000 | 270500 | 275000 | 261000 | 57103 | 15248310500 | 00 | 0.00 | N | 5 | -4500 | |
| 191 | 20240205 | 271500 | 263000 | 280000 | 255500 | 90069 | 24288225500 | 00 | 0.00 | N | 2 | 8000 | |
| 192 | 20240202 | 263500 | 266500 | 268000 | 253000 | 80064 | 20969955500 | 00 | 0.00 | N | 5 | -2500 | |
| 193 | 20240201 | 266000 | 244000 | 269500 | 242000 | 161553 | 42583891000 | 00 | 0.00 | N | 2 | 19500 | |
| 194 | 20240131 | 246500 | 244000 | 248000 | 234500 | 47667 | 11491674500 | 00 | 0.00 | N | 2 | 2500 | |
| 195 | 20240130 | 244000 | 239000 | 257500 | 238000 | 154467 | 38299446500 | 00 | 0.00 | N | 2 | 10500 | |
| 196 | 20240129 | 233500 | 217500 | 238500 | 215000 | 56668 | 13037721000 | 00 | 0.00 | N | 2 | 16000 | |
| 197 | 20240126 | 217500 | 218500 | 220500 | 215000 | 8752 | 1899781000 | 00 | 0.00 | N | 5 | -2000 | |
| 198 | 20240125 | 219500 | 215500 | 221000 | 213000 | 19862 | 4320379500 | 00 | 0.00 | N | 2 | 4000 | |
| 199 | 20240124 | 215500 | 215000 | 218000 | 210000 | 21510 | 4618131500 | 00 | 0.00 | N | 2 | 500 | |
| 200 | 20240123 | 215000 | 204000 | 219500 | 203000 | 26270 | 5565702500 | 00 | 0.00 | N | 2 | 11500 | |
| 201 | 20240122 | 203500 | 205000 | 205000 | 201500 | 9851 | 2002594500 | 00 | 0.00 | N | 2 | 1500 | |
| 202 | 20240119 | 202000 | 201000 | 204500 | 200000 | 11174 | 2254774500 | 00 | 0.00 | N | 2 | 1000 | |
| 203 | 20240118 | 201000 | 205000 | 205000 | 199900 | 15236 | 3070362300 | 00 | 0.00 | N | 5 | -2500 | |
| 204 | 20240117 | 203500 | 211500 | 211500 | 201500 | 25206 | 5170207000 | 00 | 0.00 | N | 5 | -9000 | |
| 205 | 20240116 | 212500 | 213500 | 215000 | 210500 | 11261 | 2391985000 | 00 | 0.00 | N | 5 | -2500 | |
| 206 | 20240115 | 215000 | 215500 | 218500 | 214500 | 8235 | 1778522000 | 00 | 0.00 | N | 3 | 0 | |
| 207 | 20240112 | 215000 | 217000 | 218000 | 214500 | 10574 | 2287810000 | 00 | 0.00 | N | 5 | -1000 | |
| 208 | 20240111 | 216000 | 222000 | 224000 | 216000 | 30167 | 6590583000 | 00 | 0.00 | N | 5 | -5000 | |
| 209 | 20240110 | 221000 | 223000 | 225500 | 219500 | 17212 | 3810996500 | 00 | 0.00 | N | 5 | -1500 | |
| 210 | 20240109 | 222500 | 224500 | 227000 | 222000 | 9303 | 2081237000 | 00 | 0.00 | N | 2 | 500 | |
| 211 | 20240108 | 222000 | 225500 | 226500 | 221500 | 8476 | 1894396500 | 00 | 0.00 | N | 5 | -4500 | |
| 212 | 20240105 | 226500 | 225000 | 229000 | 223500 | 12873 | 2912866000 | 00 | 0.00 | N | 2 | 1000 | |
| 213 | 20240104 | 225500 | 226000 | 230000 | 225500 | 12260 | 2787226000 | 00 | 0.00 | N | 5 | -2500 | |
| 214 | 20240103 | 228000 | 225000 | 230500 | 225000 | 21434 | 4901566500 | 00 | 0.00 | N | 5 | -500 | |
| 215 | 20240102 | 228500 | 226000 | 230000 | 226000 | 11627 | 2660014500 | 00 | 0.00 | N | 3 | 0 | |
| 216 | 20231228 | 228500 | 225000 | 229500 | 223500 | 18491 | 4210568000 | 00 | 0.00 | N | 2 | 4000 | |
| 217 | 20231227 | 224500 | 226500 | 228000 | 222500 | 11661 | 2614888000 | 00 | 0.00 | N | 5 | -3000 | |
| 218 | 20231226 | 227500 | 228500 | 229000 | 223500 | 13531 | 3062730000 | 00 | 0.00 | N | 2 | 1000 | |
| 219 | 20231222 | 226500 | 228500 | 228500 | 225000 | 10101 | 2283475000 | 00 | 0.00 | N | 3 | 0 | |
| 220 | 20231221 | 226500 | 226500 | 227000 | 223000 | 14325 | 3229022000 | 00 | 0.00 | N | 5 | -1000 | |
| 221 | 20231220 | 227500 | 223500 | 228000 | 223500 | 25558 | 5795025000 | 00 | 0.00 | N | 2 | 5500 | |
| 222 | 20231219 | 222000 | 223000 | 225500 | 221000 | 12390 | 2757778000 | 00 | 0.00 | N | 5 | -2000 | |
| 223 | 20231218 | 224000 | 220500 | 225000 | 218500 | 18261 | 4053425000 | 00 | 0.00 | N | 2 | 1500 | |
| 224 | 20231215 | 222500 | 222000 | 226000 | 220500 | 23426 | 5222929000 | 00 | 0.00 | N | 5 | -3000 | |
| 225 | 20231214 | 225500 | 216500 | 226000 | 213000 | 55057 | 12168562500 | 00 | 0.00 | N | 2 | 11500 | |
| 226 | 20231213 | 214000 | 215000 | 216500 | 212500 | 19237 | 4131474000 | 00 | 0.00 | N | 3 | 0 | |
| 227 | 20231212 | 214000 | 217000 | 217500 | 214000 | 26669 | 5743617500 | 00 | 0.00 | N | 5 | -2000 | |
| 228 | 20231211 | 216000 | 216000 | 219000 | 213500 | 15152 | 3262175500 | 00 | 0.00 | N | 5 | -1000 | |
| 229 | 20231208 | 217000 | 216500 | 218500 | 215500 | 17180 | 3731867000 | 00 | 0.00 | N | 5 | -500 | |
| 230 | 20231207 | 217500 | 213000 | 217500 | 211500 | 16529 | 3558980500 | 00 | 0.00 | N | 2 | 3000 | |
| 231 | 20231206 | 214500 | 215000 | 217000 | 211000 | 20117 | 4317465000 | 00 | 0.00 | N | 2 | 500 | |
| 232 | 20231205 | 214000 | 210000 | 216500 | 208500 | 33847 | 7256349000 | 00 | 0.00 | N | 2 | 4000 | |
| 233 | 20231204 | 210000 | 213000 | 215000 | 209000 | 28975 | 6143270500 | 00 | 0.00 | N | 3 | 0 | |
| 234 | 20231201 | 210000 | 210000 | 212500 | 208500 | 24433 | 5144373000 | 00 | 0.00 | N | 2 | 1500 | |
| 235 | 20231130 | 208500 | 209500 | 214500 | 208500 | 44991 | 9485735000 | 00 | 0.00 | N | 5 | -3000 | |
| 236 | 20231129 | 211500 | 225500 | 227000 | 207000 | 127220 | 27111030500 | 00 | 0.00 | N | 5 | -16500 | |
| 237 | 20231128 | 228000 | 228500 | 230000 | 226500 | 16835 | 3835597500 | 00 | 0.00 | N | 5 | -500 | |
| 238 | 20231127 | 228500 | 229000 | 231500 | 226000 | 19347 | 4436617000 | 00 | 0.00 | N | 2 | 1000 | |
| 239 | 20231124 | 227500 | 225000 | 228000 | 222000 | 31560 | 7119822500 | 00 | 0.00 | N | 2 | 2500 | |
| 240 | 20231123 | 225000 | 229500 | 229500 | 223000 | 32836 | 7398799500 | 00 | 0.00 | N | 5 | -4000 | |
| 241 | 20231122 | 229000 | 233500 | 233500 | 227000 | 38354 | 8765254000 | 00 | 0.00 | N | 5 | -4500 | |
| 242 | 20231121 | 233500 | 244500 | 245000 | 233500 | 38235 | 9036986000 | 00 | 0.00 | N | 5 | -9500 | |
| 243 | 20231120 | 243000 | 236500 | 243500 | 236000 | 17227 | 4146916500 | 00 | 0.00 | N | 2 | 6500 | |
| 244 | 20231117 | 236500 | 237000 | 239000 | 233500 | 12873 | 3028254000 | 00 | 0.00 | N | 3 | 0 | |
| 245 | 20231116 | 236500 | 243000 | 244000 | 235000 | 18955 | 4502700000 | 00 | 0.00 | N | 5 | -7500 | |
| 246 | 20231115 | 244000 | 244000 | 245000 | 239500 | 11884 | 2882616000 | 00 | 0.00 | N | 2 | 5500 | |
| 247 | 20231114 | 238500 | 245000 | 245000 | 238500 | 11739 | 2829152500 | 00 | 0.00 | N | 5 | -2000 | |
| 248 | 20231113 | 240500 | 241500 | 243500 | 237000 | 9342 | 2243525000 | 00 | 0.00 | N | 2 | 1000 | |
| 249 | 20231110 | 239500 | 242500 | 246000 | 239000 | 15138 | 3664778500 | 00 | 0.00 | N | 5 | -5000 | |
| 250 | 20231109 | 244500 | 240000 | 248500 | 240000 | 16604 | 4077517000 | 00 | 0.00 | N | 2 | 2500 | |
| 251 | 20231108 | 242000 | 243000 | 250000 | 241500 | 14638 | 3577755000 | 00 | 0.00 | N | 2 | 1000 | |
| 252 | 20231107 | 241000 | 245000 | 247000 | 238500 | 21275 | 5121067000 | 00 | 0.00 | N | 5 | -9000 | |
| 253 | 20231106 | 250000 | 244500 | 250500 | 241500 | 21089 | 5213851500 | 00 | 0.00 | N | 2 | 9500 | |
| 254 | 20231103 | 240500 | 241000 | 246000 | 238500 | 12825 | 3090080000 | 00 | 0.00 | N | 5 | -1500 | |
| 255 | 20231102 | 242000 | 242500 | 243000 | 237500 | 21664 | 5209065000 | 00 | 0.00 | N | 2 | 3500 | |
| 256 | 20231101 | 238500 | 239500 | 242500 | 236000 | 14916 | 3555253000 | 00 | 0.00 | N | 2 | 1000 | |
| 257 | 20231031 | 237500 | 234500 | 241000 | 232500 | 24092 | 5724845000 | 00 | 0.00 | N | 2 | 5000 | |
| 258 | 20231030 | 232500 | 224500 | 235000 | 223000 | 18066 | 4186930500 | 00 | 0.00 | N | 2 | 8000 | |
| 259 | 20231027 | 224500 | 226500 | 229000 | 221000 | 12846 | 2890234000 | 00 | 0.00 | N | 2 | 2000 | |
| 260 | 20231026 | 222500 | 224500 | 230500 | 221500 | 12677 | 2834843000 | 00 | 0.00 | N | 5 | -7500 | |
| 261 | 20231025 | 230000 | 224000 | 233000 | 224000 | 14483 | 3325782000 | 00 | 0.00 | N | 2 | 6000 | |
| 262 | 20231024 | 224000 | 228000 | 228000 | 219500 | 10393 | 2320372000 | 00 | 0.00 | N | 3 | 0 | |
| 263 | 20231023 | 224000 | 228500 | 228500 | 220500 | 11288 | 2528110000 | 00 | 0.00 | N | 5 | -1500 | |
| 264 | 20231020 | 225500 | 226500 | 228000 | 222500 | 13519 | 3049302000 | 00 | 0.00 | N | 5 | -3000 | |
| 265 | 20231019 | 228500 | 230500 | 232000 | 227500 | 14652 | 3360946000 | 00 | 0.00 | N | 5 | -4000 | |
| 266 | 20231018 | 232500 | 233500 | 236500 | 232500 | 10014 | 2347746000 | 00 | 0.00 | N | 5 | -1000 | |
| 267 | 20231017 | 233500 | 236500 | 236500 | 230500 | 11271 | 2628827500 | 00 | 0.00 | N | 5 | -1500 | |
| 268 | 20231016 | 235000 | 232500 | 237000 | 231000 | 16364 | 3834321500 | 00 | 0.00 | N | 2 | 1500 | |
| 269 | 20231013 | 233500 | 235000 | 237000 | 233000 | 10593 | 2484780500 | 00 | 0.00 | N | 5 | -3500 | |
| 270 | 20231012 | 237000 | 243500 | 245000 | 233500 | 40616 | 9630076500 | 00 | 0.00 | N | 5 | -5000 | |
| 271 | 20231011 | 242000 | 240000 | 247000 | 240000 | 20509 | 4996884500 | 00 | 0.00 | N | 2 | 3500 | |
| 272 | 20231010 | 238500 | 250000 | 250500 | 238000 | 19907 | 4809517000 | 00 | 0.00 | N | 5 | -7000 | |
| 273 | 20231006 | 245500 | 243000 | 247500 | 241500 | 19694 | 4837663500 | 00 | 0.00 | N | 2 | 5000 | |
| 274 | 20231005 | 240500 | 246500 | 247500 | 239000 | 19723 | 4779155500 | 00 | 0.00 | N | 5 | -3500 | |
| 275 | 20231004 | 244000 | 243000 | 247500 | 240000 | 25088 | 6139928000 | 00 | 0.00 | N | 5 | -2500 | |
| 276 | 20230927 | 246500 | 243500 | 248500 | 240500 | 32637 | 7975020500 | 00 | 0.00 | N | 5 | -1000 | |
| 277 | 20230926 | 247500 | 251000 | 254500 | 244500 | 31373 | 7760363500 | 00 | 0.00 | N | 5 | -5500 | |
| 278 | 20230925 | 253000 | 252000 | 255500 | 251500 | 14272 | 3610351000 | 00 | 0.00 | N | 2 | 500 | |
| 279 | 20230922 | 252500 | 253000 | 255500 | 249000 | 20593 | 5206772500 | 00 | 0.00 | N | 5 | -4500 | |
| 280 | 20230921 | 257000 | 260500 | 262500 | 255000 | 36815 | 9489611500 | 00 | 0.00 | N | 5 | -5000 | |
| 281 | 20230920 | 262000 | 263500 | 267000 | 259500 | 25992 | 6818016000 | 00 | 0.00 | N | 5 | -4000 | |
| 282 | 20230919 | 266000 | 265500 | 271500 | 257500 | 50148 | 13289402000 | 00 | 0.00 | N | 2 | 500 | |
| 283 | 20230918 | 265500 | 247500 | 267000 | 247000 | 105052 | 27304014000 | 00 | 0.00 | N | 2 | 18000 | |
| 284 | 20230915 | 247500 | 248500 | 251000 | 244000 | 47552 | 11799756500 | 00 | 0.00 | N | 2 | 1000 | |
| 285 | 20230914 | 246500 | 237000 | 251000 | 234000 | 112433 | 27559317000 | 00 | 0.00 | N | 2 | 15500 | |
| 286 | 20230913 | 231000 | 224500 | 234000 | 222500 | 34991 | 8062426500 | 00 | 0.00 | N | 2 | 5000 | |
| 287 | 20230912 | 226000 | 225000 | 228000 | 222500 | 17490 | 3951487500 | 00 | 0.00 | N | 2 | 500 | |
| 288 | 20230911 | 225500 | 224500 | 231000 | 224500 | 21190 | 4812088000 | 00 | 0.00 | N | 2 | 1000 | |
| 289 | 20230908 | 224500 | 220000 | 226000 | 218000 | 20169 | 4494103500 | 00 | 0.00 | N | 2 | 3500 | |
| 290 | 20230907 | 221000 | 220000 | 225500 | 218000 | 20331 | 4501450500 | 00 | 0.00 | N | 5 | -500 | |
| 291 | 20230906 | 221500 | 226500 | 230500 | 221000 | 21702 | 4869651000 | 00 | 0.00 | N | 5 | -6000 | |
| 292 | 20230905 | 227500 | 234000 | 235500 | 227000 | 34819 | 8035740000 | 00 | 0.00 | N | 5 | -2500 | |
| 293 | 20230904 | 230000 | 215500 | 233000 | 215500 | 75063 | 16992177500 | 00 | 0.00 | N | 2 | 13500 | |
| 294 | 20230901 | 216500 | 217500 | 220000 | 216000 | 14270 | 3108648500 | 00 | 0.00 | N | 5 | -2000 | |
| 295 | 20230831 | 218500 | 217000 | 221000 | 216500 | 20547 | 4493619000 | 00 | 0.00 | N | 2 | 1500 | |
| 296 | 20230830 | 217000 | 218500 | 220500 | 216500 | 23166 | 5064419500 | 00 | 0.00 | N | 5 | -1500 | |
| 297 | 20230829 | 218500 | 208500 | 221000 | 207500 | 69774 | 15164876500 | 00 | 0.00 | N | 2 | 10000 | |
| 298 | 20230828 | 208500 | 199400 | 209000 | 198100 | 32594 | 6698225800 | 00 | 0.00 | N | 2 | 10600 | |
| 299 | 20230825 | 197900 | 196100 | 198300 | 196100 | 6245 | 1232568900 | 00 | 0.00 | N | 5 | -100 | |
| 300 | 20230824 | 198000 | 198000 | 198600 | 197000 | 9645 | 1906868700 | 00 | 0.00 | N | 2 | 100 | |
| 301 | 20230823 | 197900 | 195900 | 198400 | 195200 | 18137 | 3575734700 | 00 | 0.00 | N | 2 | 900 | |
| 302 | 20230822 | 197000 | 195400 | 198900 | 194900 | 17014 | 3352155400 | 00 | 0.00 | N | 2 | 2000 | |
| 303 | 20230821 | 195000 | 196500 | 197700 | 195000 | 17926 | 3515943700 | 00 | 0.00 | N | 5 | -1500 | |
| 304 | 20230818 | 196500 | 198400 | 198500 | 195500 | 27013 | 5313090900 | 00 | 0.00 | N | 5 | -1900 | |
| 305 | 20230817 | 198400 | 199500 | 200000 | 196900 | 36664 | 7249323300 | 00 | 0.00 | N | 5 | -2100 | |
| 306 | 20230816 | 200500 | 203500 | 203500 | 199000 | 30147 | 6052001400 | 00 | 0.00 | N | 5 | -3500 | |
| 307 | 20230814 | 204000 | 214500 | 215000 | 203500 | 44391 | 9205870500 | 00 | 0.00 | N | 5 | -11500 | |
| 308 | 20230811 | 215500 | 213000 | 217000 | 212500 | 27871 | 6005489000 | 00 | 0.00 | N | 2 | 3000 | |
| 309 | 20230810 | 212500 | 210500 | 215000 | 210500 | 20350 | 4331799000 | 00 | 0.00 | N | 2 | 3000 | |
| 310 | 20230809 | 209500 | 215500 | 215500 | 209000 | 28034 | 5916501500 | 00 | 0.00 | N | 5 | -5500 | |
| 311 | 20230808 | 215000 | 213500 | 218000 | 212000 | 32543 | 7026454500 | 00 | 0.00 | N | 5 | -500 | |
| 312 | 20230807 | 215500 | 208500 | 218500 | 207000 | 29556 | 6284963000 | 00 | 0.00 | N | 2 | 5500 | |
| 313 | 20230804 | 210000 | 212500 | 213000 | 207500 | 22330 | 4682481500 | 00 | 0.00 | N | 5 | -3000 | |
| 314 | 20230803 | 213000 | 213000 | 217000 | 209500 | 28373 | 6039497500 | 00 | 0.00 | N | 2 | 1000 | |
| 315 | 20230802 | 212000 | 215000 | 217000 | 212000 | 24124 | 5155234500 | 00 | 0.00 | N | 5 | -3000 | |
| 316 | 20230801 | 215000 | 210500 | 218000 | 210000 | 32381 | 6939666000 | 00 | 0.00 | N | 2 | 3000 | |
| 317 | 20230731 | 212000 | 210500 | 214500 | 208000 | 28585 | 6060706000 | 00 | 0.00 | N | 2 | 2000 | |
| 318 | 20230728 | 210000 | 196100 | 213000 | 194100 | 55114 | 11392890500 | 00 | 0.00 | N | 2 | 12700 | |
| 319 | 20230727 | 197300 | 198600 | 201000 | 197100 | 22754 | 4519843800 | 00 | 0.00 | N | 5 | -900 | |
| 320 | 20230726 | 198200 | 203500 | 203500 | 198200 | 34922 | 6959971900 | 00 | 0.00 | N | 5 | -5300 | |
| 321 | 20230725 | 203500 | 204500 | 205500 | 200000 | 29225 | 5903642500 | 00 | 0.00 | N | 5 | -500 | |
| 322 | 20230724 | 204000 | 205000 | 207000 | 202000 | 27299 | 5579823500 | 00 | 0.00 | N | 5 | -2500 | |
| 323 | 20230721 | 206500 | 206500 | 210000 | 205500 | 17577 | 3636159000 | 00 | 0.00 | N | 5 | -1500 | |
| 324 | 20230720 | 208000 | 206000 | 210000 | 205000 | 19138 | 3990512500 | 00 | 0.00 | N | 2 | 1500 | |
| 325 | 20230719 | 206500 | 216000 | 218500 | 205500 | 51436 | 10800751000 | 00 | 0.00 | N | 5 | -12000 | |
| 326 | 20230718 | 218500 | 227000 | 227500 | 217500 | 45746 | 10116729500 | 00 | 0.00 | N | 5 | -5500 | |
| 327 | 20230717 | 224000 | 216000 | 226500 | 216000 | 73370 | 16395019000 | 00 | 0.00 | N | 2 | 8000 | |
| 328 | 20230714 | 216000 | 213000 | 217500 | 211000 | 56207 | 12091225000 | 00 | 0.00 | N | 2 | 6000 | |
| 329 | 20230713 | 210000 | 193400 | 213500 | 193400 | 104214 | 21681492000 | 00 | 0.00 | N | 2 | 16600 | |
| 330 | 20230712 | 193400 | 192000 | 193700 | 191300 | 15841 | 3048990800 | 00 | 0.00 | N | 2 | 1700 | |
| 331 | 20230711 | 191700 | 193000 | 193000 | 190900 | 12775 | 2445543800 | 00 | 0.00 | N | 2 | 400 | |
| 332 | 20230710 | 191300 | 189400 | 193300 | 188100 | 16113 | 3085530700 | 00 | 0.00 | N | 2 | 1800 | |
| 333 | 20230707 | 189500 | 191500 | 192200 | 186700 | 44460 | 8373785000 | 00 | 0.00 | N | 5 | -2900 | |
| 334 | 20230706 | 192400 | 197000 | 197000 | 192000 | 32100 | 6206086500 | 00 | 0.00 | N | 5 | -4600 | |
| 335 | 20230705 | 197000 | 197100 | 199700 | 197000 | 12826 | 2535072800 | 00 | 0.00 | N | 5 | -1000 | |
| 336 | 20230704 | 198000 | 199000 | 200500 | 197800 | 16287 | 3230814500 | 00 | 0.00 | N | 5 | -2000 | |
| 337 | 20230703 | 200000 | 196600 | 202000 | 196600 | 12619 | 2525448700 | 00 | 0.00 | N | 2 | 3600 | |
| 338 | 20230630 | 196400 | 196500 | 197600 | 192000 | 28934 | 5650113800 | 00 | 0.00 | N | 2 | 1300 | |
| 339 | 20230629 | 195100 | 200500 | 200500 | 195100 | 44814 | 8849357700 | 05 | 0.00 | N | 5 | -5900 | |
| 340 | 20230628 | 201000 | 201500 | 202500 | 200000 | 27615 | 5541432500 | 00 | 0.00 | N | 5 | -1500 | |
| 341 | 20230627 | 202500 | 202000 | 204000 | 201000 | 19062 | 3856986000 | 00 | 0.00 | N | 3 | 0 | |
| 342 | 20230626 | 202500 | 202500 | 204000 | 201500 | 14818 | 3003330000 | 00 | 0.00 | N | 2 | 1000 | |
| 343 | 20230623 | 201500 | 206000 | 206500 | 201000 | 26209 | 5308451000 | 00 | 0.00 | N | 5 | -5500 | |
| 344 | 20230622 | 207000 | 206000 | 208000 | 204500 | 14406 | 2972103500 | 00 | 0.00 | N | 2 | 1000 | |
| 345 | 20230621 | 206000 | 213500 | 213500 | 205000 | 25661 | 5325133500 | 00 | 0.00 | N | 5 | -6500 | |
| 346 | 20230620 | 212500 | 206500 | 213500 | 204500 | 37114 | 7828974500 | 00 | 0.00 | N | 2 | 6000 | |
| 347 | 20230619 | 206500 | 202000 | 206500 | 202000 | 19583 | 3993824500 | 00 | 0.00 | N | 2 | 4500 | |
| 348 | 20230616 | 202000 | 204000 | 206500 | 201000 | 44123 | 8933570500 | 00 | 0.00 | N | 5 | -3500 | |
| 349 | 20230615 | 205500 | 210500 | 212000 | 204500 | 43698 | 9024247000 | 00 | 0.00 | N | 5 | -5000 | |
| 350 | 20230614 | 210500 | 213500 | 214500 | 209500 | 24340 | 5148879000 | 00 | 0.00 | N | 5 | -2500 | |
| 351 | 20230613 | 213000 | 213500 | 215000 | 212500 | 12057 | 2573912500 | 00 | 0.00 | N | 3 | 0 | |
| 352 | 20230612 | 213000 | 215000 | 215500 | 212000 | 13228 | 2820216000 | 00 | 0.00 | N | 5 | -1000 | |
| 353 | 20230609 | 214000 | 216500 | 217000 | 213000 | 18776 | 4024775500 | 00 | 0.00 | N | 5 | -1500 | |
| 354 | 20230608 | 215500 | 215000 | 216000 | 213000 | 31498 | 6771268500 | 00 | 0.00 | N | 2 | 500 | |
| 355 | 20230607 | 215000 | 213500 | 216000 | 212000 | 27415 | 5877633500 | 00 | 0.00 | N | 2 | 2500 | |
| 356 | 20230605 | 212500 | 210000 | 213500 | 210000 | 19641 | 4170530500 | 00 | 0.00 | N | 2 | 3500 | |
| 357 | 20230602 | 209000 | 209000 | 210500 | 207500 | 21689 | 4528023000 | 00 | 0.00 | N | 2 | 500 | |
| 358 | 20230601 | 208500 | 208500 | 210000 | 207000 | 13654 | 2845333000 | 00 | 0.00 | N | 3 | 0 | |
| 359 | 20230531 | 208500 | 211000 | 213000 | 208500 | 24438 | 5113346500 | 00 | 0.00 | N | 5 | -2500 | |
| 360 | 20230530 | 211000 | 210000 | 213000 | 209000 | 21519 | 4535956000 | 00 | 0.00 | N | 2 | 2000 | |
| 361 | 20230526 | 209000 | 211500 | 211500 | 208000 | 29196 | 6104727500 | 00 | 0.00 | N | 5 | -2500 | |
| 362 | 20230525 | 211500 | 214000 | 215000 | 211000 | 30832 | 6545661000 | 00 | 0.00 | N | 5 | -4000 | |
| 363 | 20230524 | 215500 | 216000 | 216000 | 214000 | 11064 | 2377583500 | 00 | 0.00 | N | 5 | -1000 | |
| 364 | 20230523 | 216500 | 217000 | 218000 | 215000 | 17460 | 3770072500 | 00 | 0.00 | N | 2 | 1000 | |
| 365 | 20230522 | 215500 | 214000 | 216500 | 213000 | 21766 | 4681757000 | 00 | 0.00 | N | 2 | 2500 | |
| 366 | 20230519 | 213000 | 212500 | 214500 | 211500 | 22407 | 4776339000 | 00 | 0.00 | N | 2 | 500 | |
| 367 | 20230518 | 212500 | 213500 | 215000 | 211500 | 21299 | 4523519000 | 00 | 0.00 | N | 5 | -500 | |
| 368 | 20230517 | 213000 | 212500 | 214000 | 211500 | 17176 | 3651513500 | 00 | 0.00 | N | 2 | 500 | |
| 369 | 20230516 | 212500 | 215500 | 217000 | 212500 | 19365 | 4138863000 | 00 | 0.00 | N | 5 | -3000 | |
| 370 | 20230515 | 215500 | 216000 | 218000 | 213500 | 17919 | 3854909500 | 00 | 0.00 | N | 5 | -500 | |
| 371 | 20230512 | 216000 | 221500 | 222500 | 215000 | 20253 | 4389851500 | 00 | 0.00 | N | 5 | -3000 | |
| 372 | 20230511 | 219000 | 218000 | 221500 | 217500 | 20055 | 4408162000 | 00 | 0.00 | N | 2 | 2500 | |
| 373 | 20230510 | 216500 | 218500 | 220500 | 215500 | 23636 | 5141289500 | 00 | 0.00 | N | 5 | -3000 | |
| 374 | 20230509 | 219500 | 223500 | 223500 | 218000 | 23843 | 5250572500 | 00 | 0.00 | N | 5 | -3500 | |
| 375 | 20230508 | 223000 | 221500 | 229500 | 220500 | 23901 | 5374060000 | 00 | 0.00 | N | 5 | -500 | |
| 376 | 20230504 | 223500 | 220500 | 226500 | 219500 | 23597 | 5277299500 | 00 | 0.00 | N | 2 | 1500 | |
| 377 | 20230503 | 222000 | 223000 | 225000 | 219500 | 15417 | 3429813500 | 00 | 0.00 | N | 5 | -3000 | |
| 378 | 20230502 | 225000 | 222500 | 227500 | 222500 | 15625 | 3521008500 | 00 | 0.00 | N | 2 | 3000 | |
| 379 | 20230428 | 222000 | 222000 | 226500 | 219000 | 27265 | 6073006000 | 00 | 0.00 | N | 2 | 1500 | |
| 380 | 20230427 | 220500 | 219000 | 222000 | 214500 | 29064 | 6355761000 | 00 | 0.00 | N | 2 | 1000 | |
| 381 | 20230426 | 219500 | 225000 | 226500 | 219000 | 34321 | 7593492500 | 00 | 0.00 | N | 5 | -8000 | |
| 382 | 20230425 | 227500 | 234500 | 234500 | 225500 | 51943 | 11925622000 | 00 | 0.00 | N | 5 | -6500 | |
| 383 | 20230424 | 234000 | 224500 | 244500 | 223000 | 234372 | 55508621000 | 00 | 0.00 | N | 2 | 20000 | |
| 384 | 20230421 | 214000 | 223000 | 224000 | 213500 | 58568 | 12661602500 | 00 | 0.00 | N | 5 | -10500 | |
| 385 | 20230420 | 224500 | 223500 | 228000 | 222000 | 27167 | 6123308500 | 00 | 0.00 | N | 2 | 2000 | |
| 386 | 20230419 | 222500 | 220000 | 223500 | 220000 | 16244 | 3612867000 | 00 | 0.00 | N | 2 | 2500 | |
| 387 | 20230418 | 220000 | 223000 | 224000 | 220000 | 20812 | 4605979000 | 00 | 0.00 | N | 5 | -3000 | |
| 388 | 20230417 | 223000 | 226000 | 226000 | 221500 | 15254 | 3411829500 | 00 | 0.00 | N | 5 | -3500 | |
| 389 | 20230414 | 226500 | 223500 | 229000 | 222500 | 26180 | 5905983500 | 00 | 0.00 | N | 2 | 2500 | |
| 390 | 20230413 | 224000 | 222500 | 224000 | 220000 | 24748 | 5505798500 | 00 | 0.00 | N | 2 | 1500 | |
| 391 | 20230412 | 222500 | 223000 | 227000 | 222000 | 22113 | 4953655000 | 00 | 0.00 | N | 5 | -1000 | |
| 392 | 20230411 | 223500 | 218000 | 224500 | 217000 | 34107 | 7571398500 | 00 | 0.00 | N | 2 | 6000 | |
| 393 | 20230410 | 217500 | 219500 | 220000 | 215500 | 35524 | 7709501000 | 00 | 0.00 | N | 5 | -2000 | |
| 394 | 20230407 | 219500 | 218000 | 221000 | 216500 | 16209 | 3548989000 | 00 | 0.00 | N | 2 | 2500 | |
| 395 | 20230406 | 217000 | 223000 | 224000 | 216500 | 34166 | 7497324500 | 00 | 0.00 | N | 5 | -5500 | |
| 396 | 20230405 | 222500 | 227500 | 230500 | 222000 | 28126 | 6304355500 | 00 | 0.00 | N | 5 | -5000 | |
| 397 | 20230404 | 227500 | 224500 | 229000 | 224000 | 22002 | 5001517500 | 00 | 0.00 | N | 2 | 4000 | |
| 398 | 20230403 | 223500 | 223500 | 225000 | 222000 | 17267 | 3860573000 | 00 | 0.00 | N | 2 | 1500 | |
| 399 | 20230331 | 222000 | 224500 | 228500 | 222000 | 25303 | 5694705000 | 00 | 0.00 | N | 5 | -1500 | |
| 400 | 20230330 | 223500 | 220000 | 226000 | 216500 | 25289 | 5610420500 | 00 | 0.00 | N | 2 | 3500 | |
| 401 | 20230329 | 220000 | 220500 | 223500 | 217500 | 22648 | 4971583000 | 00 | 0.00 | N | 2 | 500 | |
| 402 | 20230328 | 219500 | 217000 | 219500 | 216000 | 15992 | 3490260500 | 00 | 0.00 | N | 2 | 3500 | |
| 403 | 20230327 | 216000 | 218500 | 219500 | 212000 | 20704 | 4445597500 | 00 | 0.00 | N | 5 | -2500 | |
| 404 | 20230324 | 218500 | 217500 | 219500 | 215500 | 16149 | 3508525500 | 00 | 0.00 | N | 2 | 2000 | |
| 405 | 20230323 | 216500 | 220500 | 220500 | 216000 | 20248 | 4396758000 | 00 | 0.00 | N | 5 | -4000 | |
| 406 | 20230322 | 220500 | 223500 | 225000 | 219500 | 14087 | 3113351000 | 00 | 0.00 | N | 5 | -3000 | |
| 407 | 20230321 | 223500 | 219500 | 224500 | 217000 | 22360 | 4951756000 | 00 | 0.00 | N | 2 | 6000 | |
| 408 | 20230320 | 217500 | 216000 | 221000 | 214500 | 16146 | 3518185500 | 00 | 0.00 | N | 2 | 1000 | |
| 409 | 20230317 | 216500 | 218500 | 218500 | 215000 | 21623 | 4680653500 | 00 | 0.00 | N | 2 | 2500 | |
| 410 | 20230316 | 214000 | 213000 | 218000 | 211000 | 24616 | 5274255500 | 00 | 0.00 | N | 5 | -3000 | |
| 411 | 20230315 | 217000 | 225500 | 227000 | 214500 | 51952 | 11393899500 | 00 | 0.00 | N | 5 | -6000 | |
| 412 | 20230314 | 223000 | 231000 | 231500 | 223000 | 31491 | 7099931500 | 00 | 0.00 | N | 5 | -10500 | |
| 413 | 20230313 | 233500 | 233000 | 236500 | 229000 | 27445 | 6371502500 | 00 | 0.00 | N | 5 | -3000 | |
| 414 | 20230310 | 236500 | 235500 | 238500 | 234000 | 20218 | 4780388000 | 00 | 0.00 | N | 5 | -4000 | |
| 415 | 20230309 | 240500 | 239500 | 244500 | 238000 | 30443 | 7330843500 | 00 | 0.00 | N | 2 | 3000 | |
| 416 | 20230308 | 237500 | 247000 | 247000 | 237500 | 40099 | 9641006000 | 00 | 0.00 | N | 5 | -12500 | |
| 417 | 20230307 | 250000 | 251000 | 253000 | 245500 | 22779 | 5702438000 | 00 | 0.00 | N | 3 | 0 | |
| 418 | 20230306 | 250000 | 257500 | 257500 | 245000 | 33966 | 8489128500 | 00 | 0.00 | N | 5 | -5000 | |
| 419 | 20230303 | 255000 | 255500 | 258500 | 252000 | 23742 | 6058284500 | 00 | 0.00 | N | 5 | -1000 | |
| 420 | 20230302 | 256000 | 249000 | 261500 | 246500 | 59952 | 15414927000 | 00 | 0.00 | N | 2 | 10500 | |
| 421 | 20230228 | 245500 | 248000 | 253500 | 243500 | 46812 | 11610831000 | 00 | 0.00 | N | 5 | -3000 | |
| 422 | 20230227 | 248500 | 249500 | 251000 | 245000 | 26957 | 6690007500 | 00 | 0.00 | N | 5 | -2500 | |
| 423 | 20230224 | 251000 | 257000 | 260000 | 250000 | 43786 | 11114622500 | 00 | 0.00 | N | 5 | -7000 | |
| 424 | 20230223 | 258000 | 252000 | 259500 | 247500 | 68479 | 17510903000 | 00 | 0.00 | N | 2 | 10500 | |
| 425 | 20230222 | 247500 | 248500 | 254500 | 247000 | 53695 | 13493522000 | 00 | 0.00 | N | 5 | -5000 | |
| 426 | 20230221 | 252500 | 240000 | 253000 | 238500 | 72919 | 18135751500 | 00 | 0.00 | N | 2 | 12500 | |
| 427 | 20230220 | 240000 | 237500 | 241000 | 236000 | 16934 | 4045248500 | 00 | 0.00 | N | 2 | 1500 | |
| 428 | 20230217 | 238500 | 236500 | 242000 | 235500 | 25302 | 6067613000 | 00 | 0.00 | N | 5 | -500 | |
| 429 | 20230216 | 239000 | 235500 | 242500 | 234500 | 44754 | 10721070000 | 00 | 0.00 | N | 2 | 7000 | |
| 430 | 20230215 | 232000 | 244000 | 244500 | 231000 | 42440 | 9966380500 | 00 | 0.00 | N | 5 | -10000 | |
| 431 | 20230214 | 242000 | 237500 | 243000 | 236000 | 42107 | 10118258000 | 00 | 0.00 | N | 2 | 5000 | |
| 432 | 20230213 | 237000 | 237000 | 238000 | 234000 | 25015 | 5909560000 | 00 | 0.00 | N | 3 | 0 | |
| 433 | 20230210 | 237000 | 238000 | 240000 | 236500 | 19667 | 4677130000 | 00 | 0.00 | N | 5 | -3000 | |
| 434 | 20230209 | 240000 | 237500 | 241000 | 236500 | 29367 | 7033269500 | 00 | 0.00 | N | 2 | 500 | |
| 435 | 20230208 | 239500 | 239500 | 242000 | 236500 | 26040 | 6235212000 | 00 | 0.00 | N | 5 | -500 | |
| 436 | 20230207 | 240000 | 240000 | 242000 | 236500 | 27094 | 6473001000 | 00 | 0.00 | N | 2 | 1000 | |
| 437 | 20230206 | 239000 | 237500 | 242500 | 234000 | 34702 | 8315063500 | 00 | 0.00 | N | 2 | 1500 | |
| 438 | 20230203 | 237500 | 236500 | 240500 | 235000 | 23433 | 5592929000 | 00 | 0.00 | N | 2 | 500 | |
| 439 | 20230202 | 237000 | 234000 | 240000 | 233000 | 37824 | 8958266500 | 00 | 0.00 | N | 2 | 4500 | |
| 440 | 20230201 | 232500 | 235500 | 238000 | 232000 | 23066 | 5406075000 | 00 | 0.00 | N | 5 | -3000 | |
| 441 | 20230131 | 235500 | 235000 | 235500 | 230000 | 25218 | 5907364500 | 00 | 0.00 | N | 2 | 2500 | |
| 442 | 20230130 | 233000 | 233000 | 236000 | 231000 | 25005 | 5854915000 | 00 | 0.00 | N | 2 | 500 | |
| 443 | 20230127 | 232500 | 231500 | 235000 | 230000 | 28657 | 6669265500 | 00 | 0.00 | N | 2 | 1000 | |
| 444 | 20230126 | 231500 | 228500 | 232500 | 226500 | 24266 | 5587370000 | 00 | 0.00 | N | 2 | 3000 | |
| 445 | 20230125 | 228500 | 230000 | 231500 | 226000 | 26154 | 5967429000 | 00 | 0.00 | N | 2 | 1000 | |
| 446 | 20230120 | 227500 | 221500 | 228500 | 221500 | 33566 | 7576387500 | 00 | 0.00 | N | 2 | 5500 | |
| 447 | 20230119 | 222000 | 220500 | 225500 | 219500 | 21495 | 4798238000 | 00 | 0.00 | N | 5 | -1000 | |
| 448 | 20230118 | 223000 | 225000 | 225000 | 221500 | 14930 | 3322345500 | 00 | 0.00 | N | 5 | -1500 | |
| 449 | 20230117 | 224500 | 225000 | 226000 | 221500 | 30318 | 6812073000 | 00 | 0.00 | N | 5 | -500 | |
| 450 | 20230116 | 225000 | 222000 | 227500 | 220000 | 41990 | 9457522000 | 00 | 0.00 | N | 2 | 5500 | |
| 451 | 20230113 | 219500 | 220000 | 222000 | 219500 | 15159 | 3347455500 | 00 | 0.00 | N | 5 | -500 | |
| 452 | 20230112 | 220000 | 221500 | 222500 | 219500 | 24448 | 5393513000 | 00 | 0.00 | N | 5 | -1500 | |
| 453 | 20230111 | 221500 | 222000 | 222500 | 219000 | 20560 | 4536934500 | 00 | 0.00 | N | 2 | 2000 | |
| 454 | 20230110 | 219500 | 214000 | 221000 | 213000 | 33550 | 7330742500 | 00 | 0.00 | N | 2 | 5000 | |
| 455 | 20230109 | 214500 | 209500 | 215500 | 208500 | 24725 | 5251165500 | 00 | 0.00 | N | 2 | 7000 | |
| 456 | 20230106 | 207500 | 205000 | 212000 | 202500 | 28429 | 5908420500 | 00 | 0.00 | N | 3 | 0 | |
| 457 | 20230105 | 207500 | 202000 | 209000 | 200500 | 39278 | 8066612500 | 00 | 0.00 | N | 2 | 5500 | |
| 458 | 20230104 | 202000 | 194000 | 202500 | 193500 | 32745 | 6510612000 | 00 | 0.00 | N | 2 | 3000 | |
| 459 | 20230103 | 199000 | 198500 | 199500 | 191500 | 44973 | 8784245000 | 00 | 0.00 | N | 5 | -500 | |
| 460 | 20230102 | 199500 | 205500 | 206500 | 198500 | 22120 | 4449043000 | 00 | 0.00 | N | 5 | -5000 | |
| 461 | 20221229 | 204500 | 217000 | 218000 | 203500 | 60542 | 12614678000 | 00 | 0.00 | N | 5 | -14500 | |
| 462 | 20221228 | 219000 | 219500 | 220500 | 218000 | 21468 | 4703269500 | 02 | 0.00 | N | 5 | -5000 | |
| 463 | 20221227 | 224000 | 221000 | 224500 | 220000 | 29804 | 6628684500 | 00 | 0.00 | N | 2 | 3500 | |
| 464 | 20221226 | 220500 | 219500 | 221000 | 217500 | 16426 | 3602048000 | 00 | 0.00 | N | 2 | 500 | |
| 465 | 20221223 | 220000 | 220500 | 223000 | 217000 | 30972 | 6815314500 | 00 | 0.00 | N | 5 | -6000 | |
| 466 | 20221222 | 226000 | 220500 | 226000 | 220500 | 25335 | 5681961500 | 00 | 0.00 | N | 2 | 4500 | |
| 467 | 20221221 | 221500 | 227000 | 227500 | 220000 | 35751 | 7945994500 | 00 | 0.00 | N | 5 | -5000 | |
| 468 | 20221220 | 226500 | 230000 | 230500 | 225500 | 21864 | 4963659500 | 00 | 0.00 | N | 5 | -3500 | |
| 469 | 20221219 | 230000 | 230000 | 232000 | 229000 | 7733 | 1781149000 | 00 | 0.00 | N | 5 | -1000 | |
| 470 | 20221216 | 231000 | 232000 | 233500 | 230500 | 19669 | 4548836500 | 00 | 0.00 | N | 5 | -4000 | |
| 471 | 20221215 | 235000 | 237500 | 238000 | 234500 | 11628 | 2743662500 | 00 | 0.00 | N | 5 | -3000 | |
| 472 | 20221214 | 238000 | 235000 | 239000 | 233000 | 23457 | 5557205000 | 00 | 0.00 | N | 2 | 4000 | |
| 473 | 20221213 | 234000 | 229500 | 235000 | 229000 | 17268 | 4006065000 | 00 | 0.00 | N | 2 | 5000 | |
| 474 | 20221212 | 229000 | 231500 | 232500 | 229000 | 9585 | 2205993000 | 00 | 0.00 | N | 5 | -3000 | |
| 475 | 20221209 | 232000 | 233500 | 233500 | 230000 | 20727 | 4797449500 | 00 | 0.00 | N | 2 | 500 | |
| 476 | 20221208 | 231500 | 231500 | 233500 | 230000 | 24706 | 5716015000 | 00 | 0.00 | N | 2 | 500 | |
| 477 | 20221207 | 231000 | 230500 | 233000 | 228000 | 18423 | 4248837000 | 00 | 0.00 | N | 3 | 0 | |
| 478 | 20221206 | 231000 | 232000 | 233500 | 230000 | 23131 | 5362372500 | 00 | 0.00 | N | 5 | -3000 | |
| 479 | 20221205 | 234000 | 236000 | 239500 | 232500 | 31929 | 7514023500 | 00 | 0.00 | N | 5 | -2000 | |
| 480 | 20221202 | 236000 | 241000 | 241000 | 235000 | 42293 | 10027906500 | 00 | 0.00 | N | 5 | -5000 | |
| 481 | 20221201 | 241000 | 241000 | 242000 | 239000 | 70221 | 16881042500 | 00 | 0.00 | N | 2 | 2500 | |
| 482 | 20221130 | 238500 | 239000 | 240500 | 236000 | 39302 | 9376635500 | 00 | 0.00 | N | 3 | 0 | |
| 483 | 20221129 | 238500 | 236500 | 239500 | 235000 | 25637 | 6101007500 | 00 | 0.00 | N | 2 | 1000 | |
| 484 | 20221128 | 237500 | 239500 | 240000 | 235000 | 22959 | 5431391000 | 00 | 0.00 | N | 5 | -1000 | |
| 485 | 20221125 | 238500 | 242500 | 243000 | 237500 | 29327 | 7010981500 | 00 | 0.00 | N | 5 | -1500 | |
| 486 | 20221124 | 240000 | 243000 | 244000 | 239000 | 29588 | 7124697000 | 00 | 0.00 | N | 5 | -1500 | |
| 487 | 20221123 | 241500 | 248500 | 249000 | 239000 | 40173 | 9723419000 | 00 | 0.00 | N | 5 | -4500 | |
| 488 | 20221122 | 246000 | 252500 | 252500 | 245000 | 263584 | 62329433500 | 00 | 0.00 | N | 5 | -6500 | |
| 489 | 20221121 | 252500 | 259000 | 259000 | 250500 | 15270 | 3863626000 | 00 | 0.00 | N | 5 | -5000 | |
| 490 | 20221118 | 257500 | 261500 | 263000 | 256500 | 19896 | 5144479000 | 00 | 0.00 | N | 5 | -4500 | |
| 491 | 20221117 | 262000 | 262000 | 266000 | 259000 | 20057 | 5266809500 | 00 | 0.00 | N | 5 | -500 | |
| 492 | 20221116 | 262500 | 257000 | 264500 | 252000 | 42589 | 11115098000 | 00 | 0.00 | N | 2 | 7500 | |
| 493 | 20221115 | 255000 | 255000 | 258000 | 252500 | 29012 | 7398936500 | 00 | 0.00 | N | 3 | 0 | |
| 494 | 20221114 | 255000 | 255000 | 264500 | 253500 | 37220 | 9600020500 | 00 | 0.00 | N | 2 | 2000 | |
| 495 | 20221111 | 253000 | 258500 | 259000 | 251000 | 33412 | 8517876500 | 00 | 0.00 | N | 2 | 3000 | |
| 496 | 20221110 | 250000 | 254000 | 261000 | 249000 | 36179 | 9158146000 | 00 | 0.00 | N | 5 | -6000 | |
| 497 | 20221109 | 256000 | 250000 | 258000 | 247500 | 37200 | 9465551000 | 00 | 0.00 | N | 2 | 10000 | |
| 498 | 20221108 | 246000 | 242500 | 252000 | 242500 | 17192 | 4241398000 | 00 | 0.00 | N | 2 | 1500 | |
| 499 | 20221107 | 244500 | 236500 | 245500 | 236000 | 22881 | 5522852000 | 00 | 0.00 | N | 2 | 9000 | |
| 500 | 20221104 | 235500 | 237500 | 238500 | 229000 | 36591 | 8511918500 | 00 | 0.00 | N | 5 | -5000 | |
| 501 | 20221103 | 240500 | 245500 | 251500 | 232000 | 41426 | 9998860500 | 00 | 0.00 | N | 5 | -9000 | |
| 502 | 20221102 | 249500 | 243000 | 253500 | 243000 | 20369 | 5097726500 | 00 | 0.00 | N | 2 | 3500 | |
| 503 | 20221101 | 246000 | 244000 | 247500 | 242500 | 10912 | 2681014000 | 00 | 0.00 | N | 2 | 2000 | |
| 504 | 20221031 | 244000 | 243000 | 244000 | 239000 | 14459 | 3496359500 | 00 | 0.00 | N | 2 | 4500 | |
| 505 | 20221028 | 239500 | 242500 | 244500 | 238500 | 14824 | 3571493500 | 00 | 0.00 | N | 5 | -2500 | |
| 506 | 20221027 | 242000 | 234500 | 242500 | 234500 | 21847 | 5255697500 | 00 | 0.00 | N | 2 | 8000 | |
| 507 | 20221026 | 234000 | 234500 | 236500 | 233000 | 15479 | 3631979500 | 00 | 0.00 | N | 5 | -1500 | |
| 508 | 20221025 | 235500 | 236500 | 238000 | 233000 | 21096 | 4955168500 | 00 | 0.00 | N | 5 | -500 | |
| 509 | 20221024 | 236000 | 235500 | 241500 | 233500 | 24632 | 5831540000 | 00 | 0.00 | N | 2 | 3000 | |
| 510 | 20221021 | 233000 | 241500 | 241500 | 231500 | 29224 | 6849787500 | 00 | 0.00 | N | 5 | -8000 | |
| 511 | 20221020 | 241000 | 245500 | 245500 | 239000 | 18583 | 4485922000 | 00 | 0.00 | N | 5 | -5500 | |
| 512 | 20221019 | 246500 | 246500 | 248500 | 243500 | 21834 | 5365076500 | 00 | 0.00 | N | 2 | 1500 | |
| 513 | 20221018 | 245000 | 246500 | 247000 | 241000 | 15868 | 3871955000 | 00 | 0.00 | N | 2 | 3000 | |
| 514 | 20221017 | 242000 | 237000 | 244000 | 237000 | 9215 | 2222074500 | 00 | 0.00 | N | 5 | -3500 | |
| 515 | 20221014 | 245500 | 242500 | 246000 | 241500 | 17279 | 4219219500 | 00 | 0.00 | N | 2 | 7000 | |
| 516 | 20221013 | 238500 | 242500 | 243500 | 238000 | 20404 | 4893933000 | 00 | 0.00 | N | 5 | -6500 | |
| 517 | 20221012 | 245000 | 234500 | 245500 | 234500 | 21614 | 5225560500 | 00 | 0.00 | N | 2 | 8000 | |
| 518 | 20221011 | 237000 | 241000 | 241500 | 236000 | 20570 | 4906172000 | 00 | 0.00 | N | 5 | -9500 | |
| 519 | 20221007 | 246500 | 238000 | 246500 | 237500 | 23456 | 5667091000 | 00 | 0.00 | N | 2 | 5000 | |
| 520 | 20221006 | 241500 | 243000 | 245500 | 239000 | 20863 | 5025022500 | 00 | 0.00 | N | 5 | -2500 | |
| 521 | 20221005 | 244000 | 243000 | 247500 | 240500 | 28762 | 7004367000 | 00 | 0.00 | N | 2 | 3000 | |
| 522 | 20221004 | 241000 | 235000 | 243500 | 232000 | 22885 | 5488949000 | 00 | 0.00 | N | 2 | 9500 | |
| 523 | 20220930 | 231500 | 232500 | 233000 | 227500 | 35781 | 8232229500 | 00 | 0.00 | N | 5 | -3500 | |
| 524 | 20220929 | 235000 | 238500 | 242000 | 234500 | 31090 | 7383321000 | 00 | 0.00 | N | 2 | 1000 | |
| 525 | 20220928 | 234000 | 243000 | 243000 | 228000 | 48602 | 11327802000 | 00 | 0.00 | N | 5 | -10000 | |
| 526 | 20220927 | 244000 | 231000 | 244500 | 229000 | 51550 | 12064976500 | 00 | 0.00 | N | 2 | 9000 | |
| 527 | 20220926 | 235000 | 241000 | 243000 | 231000 | 47880 | 11294570000 | 00 | 0.00 | N | 5 | -12500 | |
| 528 | 20220923 | 247500 | 255000 | 255000 | 245000 | 54651 | 13567617000 | 00 | 0.00 | N | 5 | -9500 | |
| 529 | 20220922 | 257000 | 265000 | 265000 | 252500 | 84481 | 21623249000 | 00 | 0.00 | N | 5 | -12500 | |
| 530 | 20220921 | 269500 | 263000 | 270000 | 262000 | 35802 | 9560104000 | 00 | 0.00 | N | 2 | 2000 | |
| 531 | 20220920 | 267500 | 266500 | 268500 | 264500 | 20641 | 5507816500 | 00 | 0.00 | N | 2 | 5500 | |
| 532 | 20220919 | 262000 | 270500 | 272000 | 261500 | 31182 | 8220170500 | 00 | 0.00 | N | 5 | -7000 | |
| 533 | 20220916 | 269000 | 282000 | 283000 | 269000 | 59651 | 16282317500 | 00 | 0.00 | N | 5 | -15500 | |
| 534 | 20220915 | 284500 | 283000 | 285500 | 281000 | 29754 | 8439759000 | 00 | 0.00 | N | 2 | 2500 | |
| 535 | 20220914 | 282000 | 283000 | 284500 | 280500 | 35752 | 10116340500 | 00 | 0.00 | N | 5 | -9500 | |
| 536 | 20220913 | 291500 | 288500 | 293000 | 287000 | 30432 | 8861469500 | 00 | 0.00 | N | 2 | 7500 | |
| 537 | 20220908 | 284000 | 285000 | 290500 | 282500 | 40452 | 11539482000 | 00 | 0.00 | N | 2 | 1500 | |
| 538 | 20220907 | 282500 | 288500 | 292000 | 281000 | 38046 | 10855473000 | 00 | 0.00 | N | 5 | -9500 | |
| 539 | 20220906 | 292000 | 284000 | 293000 | 282500 | 27965 | 8054759000 | 00 | 0.00 | N | 2 | 8000 | |
| 540 | 20220905 | 284000 | 284000 | 288000 | 283000 | 14505 | 4133006500 | 00 | 0.00 | N | 3 | 0 | |
| 541 | 20220902 | 284000 | 289000 | 290500 | 284000 | 27528 | 7887629500 | 00 | 0.00 | N | 5 | -3500 | |
| 542 | 20220901 | 287500 | 290500 | 293500 | 287500 | 34633 | 10056779000 | 00 | 0.00 | N | 5 | -7000 | |
| 543 | 20220831 | 294500 | 289000 | 295000 | 286000 | 28252 | 8245615500 | 00 | 0.00 | N | 2 | 3000 | |
| 544 | 20220830 | 291500 | 288000 | 292000 | 286500 | 29179 | 8448442000 | 00 | 0.00 | N | 2 | 4000 | |
| 545 | 20220829 | 287500 | 294000 | 297000 | 286500 | 56719 | 16397510000 | 00 | 0.00 | N | 5 | -17500 | |
| 546 | 20220826 | 305000 | 303500 | 308500 | 300500 | 33547 | 10226050000 | 00 | 0.00 | N | 2 | 1500 | |
| 547 | 20220825 | 303500 | 305000 | 308000 | 300000 | 19420 | 5876879500 | 00 | 0.00 | N | 3 | 0 | |
| 548 | 20220824 | 303500 | 298000 | 304500 | 298000 | 19816 | 5979577500 | 00 | 0.00 | N | 2 | 5500 | |
| 549 | 20220823 | 298000 | 296500 | 303500 | 296500 | 18492 | 5541847500 | 00 | 0.00 | N | 5 | -4000 | |
| 550 | 20220822 | 302000 | 298000 | 307000 | 294000 | 31994 | 9668935500 | 00 | 0.00 | N | 2 | 1500 | |
| 551 | 20220819 | 300500 | 307500 | 308500 | 300500 | 19037 | 5763791500 | 00 | 0.00 | N | 5 | -5500 | |
| 552 | 20220818 | 306000 | 311000 | 311000 | 303000 | 17306 | 5291270000 | 00 | 0.00 | N | 5 | -5000 | |
| 553 | 20220817 | 311000 | 317000 | 319000 | 310000 | 19384 | 6069732000 | 00 | 0.00 | N | 5 | -4500 | |
| 554 | 20220816 | 315500 | 314000 | 319500 | 308000 | 44674 | 14025429000 | 00 | 0.00 | N | 2 | 8000 | |
| 555 | 20220812 | 307500 | 306000 | 309000 | 305500 | 19355 | 5952107500 | 00 | 0.00 | N | 2 | 500 | |
| 556 | 20220811 | 307000 | 308500 | 311500 | 304500 | 26083 | 8011701500 | 00 | 0.00 | N | 2 | 2500 | |
| 557 | 20220810 | 304500 | 299500 | 307500 | 298500 | 41535 | 12623632500 | 00 | 0.00 | N | 2 | 4500 | |
| 558 | 20220809 | 300000 | 301500 | 303500 | 297500 | 21544 | 6454928000 | 00 | 0.00 | N | 5 | -1500 | |
| 559 | 20220808 | 301500 | 298500 | 304000 | 297500 | 29277 | 8836225500 | 00 | 0.00 | N | 2 | 1000 | |
| 560 | 20220805 | 300500 | 301000 | 307000 | 300000 | 32793 | 9946972000 | 00 | 0.00 | N | 5 | -500 | |
| 561 | 20220804 | 301000 | 313000 | 313000 | 291000 | 90136 | 27002915500 | 00 | 0.00 | N | 5 | -9500 | |
| 562 | 20220803 | 310500 | 297500 | 315500 | 296500 | 82395 | 25409487000 | 00 | 0.00 | N | 2 | 13000 | |
| 563 | 20220802 | 297500 | 301000 | 302000 | 294500 | 27722 | 8243056500 | 00 | 0.00 | N | 5 | -4500 | |
| 564 | 20220801 | 302000 | 301500 | 308000 | 298000 | 60889 | 18531317000 | 00 | 0.00 | N | 2 | 10500 | |
| 565 | 20220729 | 291500 | 292000 | 295000 | 289500 | 29380 | 8577156500 | 00 | 0.00 | N | 2 | 2500 | |
| 566 | 20220728 | 289000 | 286500 | 290500 | 285000 | 27663 | 7967379000 | 00 | 0.00 | N | 2 | 6000 | |
| 567 | 20220727 | 283000 | 288000 | 288000 | 281500 | 23813 | 6742650000 | 00 | 0.00 | N | 5 | -5000 | |
| 568 | 20220726 | 288000 | 284000 | 289000 | 284000 | 15051 | 4314170000 | 00 | 0.00 | N | 3 | 0 | |
| 569 | 20220725 | 288000 | 284500 | 290500 | 283000 | 17714 | 5082417500 | 00 | 0.00 | N | 2 | 3500 | |
| 570 | 20220722 | 284500 | 284000 | 287500 | 282500 | 10247 | 2913010500 | 00 | 0.00 | N | 3 | 0 | |
| 571 | 20220721 | 284500 | 284500 | 288500 | 283000 | 15899 | 4525706000 | 00 | 0.00 | N | 2 | 500 | |
| 572 | 20220720 | 284000 | 278500 | 294500 | 277500 | 41625 | 11894177500 | 00 | 0.00 | N | 2 | 9000 | |
| 573 | 20220719 | 275000 | 277500 | 278500 | 274000 | 18209 | 5012302000 | 00 | 0.00 | N | 5 | -4000 | |
| 574 | 20220718 | 279000 | 267500 | 279500 | 266500 | 38523 | 10584822000 | 00 | 0.00 | N | 2 | 14000 | |
| 575 | 20220715 | 265000 | 278000 | 279000 | 261500 | 57997 | 15418052000 | 00 | 0.00 | N | 5 | -10500 | |
| 576 | 20220714 | 275500 | 275500 | 279000 | 272500 | 19244 | 5309848000 | 00 | 0.00 | N | 5 | -1500 | |
| 577 | 20220713 | 277000 | 277000 | 281500 | 276000 | 19391 | 5385060500 | 00 | 0.00 | N | 5 | -3000 | |
| 578 | 20220712 | 280000 | 281000 | 283000 | 276500 | 18240 | 5099626500 | 00 | 0.00 | N | 5 | -1500 | |
| 579 | 20220711 | 281500 | 288500 | 291000 | 278000 | 25504 | 7181768000 | 00 | 0.00 | N | 5 | -6000 | |
| 580 | 20220708 | 287500 | 291000 | 297000 | 285000 | 17113 | 4988184500 | 00 | 0.00 | N | 5 | -1500 | |
| 581 | 20220707 | 289000 | 290500 | 292000 | 285000 | 16326 | 4717616500 | 00 | 0.00 | N | 2 | 3500 | |
| 582 | 20220706 | 285500 | 295500 | 300000 | 285000 | 37248 | 10821468500 | 00 | 0.00 | N | 5 | -15000 | |
| 583 | 20220705 | 300500 | 291000 | 302000 | 288500 | 24385 | 7283396500 | 00 | 0.00 | N | 2 | 10000 | |
| 584 | 20220704 | 290500 | 295500 | 298000 | 286000 | 23874 | 6941780000 | 00 | 0.00 | N | 5 | -3000 | |
| 585 | 20220701 | 293500 | 288000 | 298500 | 288000 | 32830 | 9659922500 | 00 | 0.00 | N | 2 | 6000 | |
| 586 | 20220630 | 287500 | 289000 | 291500 | 283500 | 26800 | 7730533500 | 00 | 0.00 | N | 5 | -500 | |
| 587 | 20220629 | 288000 | 288000 | 290500 | 286000 | 17456 | 5028174500 | 05 | 0.00 | N | 5 | -4500 | |
| 588 | 20220628 | 292500 | 286500 | 293500 | 286500 | 23597 | 6848843500 | 00 | 0.00 | N | 2 | 6000 | |
| 589 | 20220627 | 286500 | 280000 | 290000 | 279000 | 37809 | 10801125500 | 00 | 0.00 | N | 2 | 11500 | |
| 590 | 20220624 | 275000 | 272000 | 281000 | 268500 | 41227 | 11390724000 | 00 | 0.00 | N | 2 | 5000 | |
| 591 | 20220623 | 270000 | 277500 | 284500 | 268000 | 57250 | 15653643000 | 00 | 0.00 | N | 5 | -7500 | |
| 592 | 20220622 | 277500 | 296000 | 297000 | 277500 | 49281 | 14032344500 | 00 | 0.00 | N | 5 | -15500 | |
| 593 | 20220621 | 293000 | 297000 | 300500 | 291500 | 26993 | 7977818500 | 00 | 0.00 | N | 5 | -2000 | |
| 594 | 20220620 | 295000 | 308500 | 309000 | 292000 | 32737 | 9705226500 | 00 | 0.00 | N | 5 | -10000 | |
| 595 | 20220617 | 305000 | 297000 | 308500 | 297000 | 32858 | 9943854500 | 00 | 0.00 | N | 5 | -500 | |
| 596 | 20220616 | 305500 | 307500 | 313000 | 304000 | 42378 | 13057576000 | 00 | 0.00 | N | 2 | 1500 | |
| 597 | 20220615 | 304000 | 309000 | 311000 | 300500 | 45485 | 13839446000 | 00 | 0.00 | N | 5 | -5000 | |
| 598 | 20220614 | 309000 | 309500 | 314000 | 305000 | 63194 | 19484651500 | 00 | 0.00 | N | 5 | -8500 | |
| 599 | 20220613 | 317500 | 327500 | 332500 | 317500 | 58822 | 18919770000 | 00 | 0.00 | N | 5 | -20000 | |
| 600 | 20220610 | 337500 | 339000 | 340500 | 334000 | 23053 | 7776286500 | 00 | 0.00 | N | 5 | -3000 | |
| 601 | 20220609 | 340500 | 342500 | 345000 | 336500 | 39512 | 13424898500 | 00 | 0.00 | N | 5 | -2500 | |
| 602 | 20220608 | 343000 | 343500 | 346000 | 342000 | 22989 | 7910148500 | 00 | 0.00 | N | 2 | 1500 | |
| 603 | 20220607 | 341500 | 359500 | 359500 | 339500 | 58657 | 20236575000 | 00 | 0.00 | N | 5 | -18000 | |
| 604 | 20220603 | 359500 | 351000 | 362000 | 350500 | 39408 | 14021086000 | 00 | 0.00 | N | 2 | 11000 | |
| 605 | 20220602 | 348500 | 346500 | 350000 | 344500 | 23960 | 8316810000 | 00 | 0.00 | N | 5 | -500 | |
| 606 | 20220531 | 349000 | 357000 | 357500 | 347000 | 44950 | 15722244500 | 00 | 0.00 | N | 5 | -6000 | |
| 607 | 20220530 | 355000 | 354500 | 359000 | 351500 | 32597 | 11547853000 | 00 | 0.00 | N | 2 | 3000 | |
| 608 | 20220527 | 352000 | 348500 | 353500 | 345000 | 30185 | 10555540000 | 00 | 0.00 | N | 2 | 8000 | |
| 609 | 20220526 | 344000 | 348000 | 350000 | 342500 | 25271 | 8748943000 | 00 | 0.00 | N | 5 | -3500 | |
| 610 | 20220525 | 347500 | 338500 | 354000 | 336000 | 46871 | 16301193000 | 00 | 0.00 | N | 2 | 10000 | |
| 611 | 20220524 | 337500 | 342500 | 343000 | 336000 | 23308 | 7918287000 | 00 | 0.00 | N | 5 | -4500 | |
| 612 | 20220523 | 342000 | 344000 | 351000 | 341500 | 30173 | 10421227500 | 00 | 0.00 | N | 2 | 500 | |
| 613 | 20220520 | 341500 | 340500 | 344500 | 336500 | 26019 | 8863852500 | 00 | 0.00 | N | 2 | 3500 | |
| 614 | 20220519 | 338000 | 334000 | 341500 | 333500 | 25808 | 8707063500 | 00 | 0.00 | N | 5 | -4500 | |
| 615 | 20220518 | 342500 | 346000 | 356000 | 342500 | 46228 | 16057858500 | 00 | 0.00 | N | 5 | -1000 | |
| 616 | 20220517 | 343500 | 333500 | 345000 | 333000 | 38472 | 13104321000 | 00 | 0.00 | N | 2 | 10000 | |
| 617 | 20220516 | 333500 | 342000 | 343000 | 332000 | 38695 | 12947814000 | 00 | 0.00 | N | 5 | -6500 |