44 KiB
44 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 280000 | 270000 | 283000 | 268000 | 12996 | 3607411000 | 00 | 0.00 | N | 2 | 7000 | |
| 3 | 20241114 | 273000 | 282500 | 284500 | 273000 | 37404 | 10371572000 | 00 | 0.00 | N | 5 | -11000 | |
| 4 | 20241113 | 284000 | 280500 | 287000 | 274500 | 42311 | 11896449000 | 00 | 0.00 | N | 5 | -500 | |
| 5 | 20241112 | 284500 | 295500 | 298000 | 282000 | 19597 | 5630251000 | 00 | 0.00 | N | 5 | -11000 | |
| 6 | 20241111 | 295500 | 305000 | 305000 | 285000 | 42416 | 12406388500 | 00 | 0.00 | N | 5 | -15500 | |
| 7 | 20241108 | 311000 | 316000 | 319000 | 309000 | 17324 | 5434981000 | 00 | 0.00 | N | 5 | -3000 | |
| 8 | 20241107 | 314000 | 310500 | 319000 | 306000 | 25397 | 7982020500 | 00 | 0.00 | N | 2 | 500 | |
| 9 | 20241106 | 313500 | 309500 | 319000 | 309500 | 30285 | 9558592500 | 00 | 0.00 | N | 2 | 1500 | |
| 10 | 20241105 | 312000 | 299500 | 314500 | 293500 | 33817 | 10381335500 | 00 | 0.00 | N | 2 | 9000 | |
| 11 | 20241104 | 303000 | 303000 | 308500 | 298500 | 8840 | 2674206500 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20241101 | 303000 | 305000 | 310500 | 301500 | 20638 | 6313999000 | 00 | 0.00 | N | 5 | -5500 | |
| 13 | 20241031 | 308500 | 296000 | 309000 | 294000 | 17909 | 5486960000 | 00 | 0.00 | N | 2 | 10500 | |
| 14 | 20241030 | 298000 | 303000 | 303000 | 298000 | 5717 | 1712940000 | 00 | 0.00 | N | 5 | -3000 | |
| 15 | 20241029 | 301000 | 305500 | 306000 | 299000 | 7060 | 2132819000 | 00 | 0.00 | N | 5 | -8000 | |
| 16 | 20241028 | 309000 | 300000 | 314000 | 298000 | 34381 | 10617542500 | 00 | 0.00 | N | 2 | 12000 | |
| 17 | 20241025 | 297000 | 295500 | 299500 | 286500 | 15992 | 4695187000 | 00 | 0.00 | N | 2 | 1500 | |
| 18 | 20241024 | 295500 | 301000 | 303500 | 294500 | 9766 | 2903457000 | 00 | 0.00 | N | 5 | -5500 | |
| 19 | 20241023 | 301000 | 303500 | 305500 | 297500 | 12457 | 3750831000 | 00 | 0.00 | N | 5 | -5000 | |
| 20 | 20241022 | 306000 | 292000 | 307500 | 288000 | 29203 | 8788628000 | 00 | 0.00 | N | 2 | 11500 | |
| 21 | 20241021 | 294500 | 307500 | 311000 | 294500 | 21119 | 6372423000 | 00 | 0.00 | N | 5 | -8500 | |
| 22 | 20241018 | 303000 | 304500 | 305000 | 299000 | 13962 | 4215813500 | 00 | 0.00 | N | 2 | 2500 | |
| 23 | 20241017 | 300500 | 300000 | 310000 | 297500 | 34482 | 10549517500 | 00 | 0.00 | N | 2 | 4500 | |
| 24 | 20241016 | 296000 | 297000 | 299500 | 290500 | 21550 | 6375856500 | 00 | 0.00 | N | 5 | -5000 | |
| 25 | 20241015 | 301000 | 299500 | 304500 | 296000 | 22723 | 6820882000 | 00 | 0.00 | N | 2 | 500 | |
| 26 | 20241014 | 300500 | 300500 | 303500 | 296500 | 21884 | 6578516000 | 00 | 0.00 | N | 5 | -500 | |
| 27 | 20241011 | 301000 | 306500 | 310000 | 295000 | 24188 | 7264120000 | 00 | 0.00 | N | 5 | -6000 | |
| 28 | 20241010 | 307000 | 309500 | 312500 | 300000 | 23951 | 7349102000 | 00 | 0.00 | N | 3 | 0 | |
| 29 | 20241008 | 307000 | 316000 | 319000 | 307000 | 17100 | 5322728500 | 00 | 0.00 | N | 5 | -11500 | |
| 30 | 20241007 | 318500 | 308000 | 320500 | 302500 | 39958 | 12626143500 | 00 | 0.00 | N | 2 | 13500 | |
| 31 | 20241004 | 305000 | 312000 | 312000 | 298500 | 25569 | 7758022500 | 00 | 0.00 | N | 5 | -7000 | |
| 32 | 20241002 | 312000 | 313000 | 318500 | 308500 | 21668 | 6819178500 | 00 | 0.00 | N | 5 | -5500 | |
| 33 | 20240930 | 317500 | 326500 | 327000 | 317500 | 27401 | 8811235000 | 00 | 0.00 | N | 5 | -6000 | |
| 34 | 20240927 | 323500 | 302000 | 326500 | 300000 | 57945 | 18573082500 | 00 | 0.00 | N | 2 | 23500 | |
| 35 | 20240926 | 300000 | 292000 | 301000 | 292000 | 13738 | 4076243500 | 00 | 0.00 | N | 2 | 6000 | |
| 36 | 20240925 | 294000 | 287000 | 304500 | 287000 | 59176 | 17648850500 | 00 | 0.00 | N | 2 | 15000 | |
| 37 | 20240924 | 279000 | 268500 | 279500 | 267500 | 23018 | 6281004500 | 00 | 0.00 | N | 2 | 13500 | |
| 38 | 20240923 | 265500 | 267500 | 269000 | 264500 | 12070 | 3217425500 | 00 | 0.00 | N | 2 | 500 | |
| 39 | 20240920 | 265000 | 267500 | 270000 | 265000 | 14371 | 3826895500 | 00 | 0.00 | N | 5 | -1000 | |
| 40 | 20240919 | 266000 | 274000 | 274500 | 263000 | 23411 | 6219767000 | 00 | 0.00 | N | 5 | -4000 | |
| 41 | 20240913 | 270000 | 284000 | 287000 | 268500 | 34378 | 9358506500 | 00 | 0.00 | N | 5 | -15000 | |
| 42 | 20240912 | 285000 | 282000 | 285000 | 279000 | 6604 | 1867941000 | 00 | 0.00 | N | 2 | 5000 | |
| 43 | 20240911 | 280000 | 276500 | 280000 | 274000 | 7072 | 1960725000 | 00 | 0.00 | N | 2 | 6000 | |
| 44 | 20240910 | 274000 | 278000 | 279500 | 274000 | 5609 | 1552629500 | 00 | 0.00 | N | 5 | -2500 | |
| 45 | 20240909 | 276500 | 278000 | 278000 | 270000 | 11369 | 3102682000 | 00 | 0.00 | N | 5 | -3000 | |
| 46 | 20240906 | 279500 | 284000 | 285000 | 278500 | 9968 | 2798789000 | 00 | 0.00 | N | 5 | -4500 | |
| 47 | 20240905 | 284000 | 285500 | 291500 | 283000 | 6923 | 1978401000 | 00 | 0.00 | N | 5 | -500 | |
| 48 | 20240904 | 284500 | 289000 | 290000 | 282500 | 16030 | 4580519500 | 00 | 0.00 | N | 5 | -11000 | |
| 49 | 20240903 | 295500 | 292000 | 301000 | 292000 | 11699 | 3484392500 | 00 | 0.00 | N | 2 | 3000 | |
| 50 | 20240902 | 292500 | 297500 | 297500 | 291500 | 7275 | 2131133500 | 00 | 0.00 | N | 5 | -4500 | |
| 51 | 20240830 | 297000 | 298500 | 298500 | 293500 | 4591 | 1354736000 | 00 | 0.00 | N | 2 | 1000 | |
| 52 | 20240829 | 296000 | 290000 | 298000 | 290000 | 9685 | 2854759000 | 00 | 0.00 | N | 2 | 2500 | |
| 53 | 20240828 | 293500 | 300500 | 301000 | 291500 | 13327 | 3922374000 | 00 | 0.00 | N | 5 | -6500 | |
| 54 | 20240827 | 300000 | 299500 | 303500 | 293500 | 9138 | 2730898000 | 00 | 0.00 | N | 2 | 3500 | |
| 55 | 20240826 | 296500 | 297000 | 299500 | 293500 | 5933 | 1759873500 | 00 | 0.00 | N | 2 | 1500 | |
| 56 | 20240823 | 295000 | 295500 | 303500 | 292500 | 15813 | 4702752000 | 00 | 0.00 | N | 2 | 2000 | |
| 57 | 20240822 | 293000 | 293500 | 296500 | 290500 | 6647 | 1948955000 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20240821 | 293000 | 292500 | 296500 | 289500 | 8403 | 2470792000 | 00 | 0.00 | N | 2 | 2500 | |
| 59 | 20240820 | 290500 | 295000 | 295500 | 289000 | 13865 | 4030652500 | 00 | 0.00 | N | 5 | -3500 | |
| 60 | 20240819 | 294000 | 293500 | 297500 | 292000 | 7671 | 2251212500 | 00 | 0.00 | N | 2 | 500 | |
| 61 | 20240816 | 293500 | 301000 | 301500 | 293000 | 11521 | 3409455000 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20240814 | 293500 | 293000 | 296000 | 290500 | 7635 | 2236232500 | 00 | 0.00 | N | 2 | 5000 | |
| 63 | 20240813 | 288500 | 292500 | 294000 | 287000 | 12465 | 3598580000 | 00 | 0.00 | N | 5 | -6500 | |
| 64 | 20240812 | 295000 | 295000 | 298500 | 291000 | 4744 | 1399878000 | 00 | 0.00 | N | 2 | 4000 | |
| 65 | 20240809 | 291000 | 292000 | 295000 | 290000 | 5958 | 1743514500 | 00 | 0.00 | N | 2 | 1500 | |
| 66 | 20240808 | 289500 | 290500 | 293000 | 283000 | 9758 | 2817829500 | 00 | 0.00 | N | 5 | -1000 | |
| 67 | 20240807 | 290500 | 282000 | 300000 | 280000 | 14300 | 4191357000 | 00 | 0.00 | N | 2 | 5500 | |
| 68 | 20240806 | 285000 | 282500 | 290000 | 275000 | 22346 | 6361752500 | 00 | 0.00 | N | 2 | 11000 | |
| 69 | 20240805 | 274000 | 300500 | 300500 | 267500 | 39365 | 11024224500 | 00 | 0.00 | N | 5 | -26500 | |
| 70 | 20240802 | 300500 | 302000 | 305000 | 299500 | 13431 | 4061942000 | 00 | 0.00 | N | 5 | -7000 | |
| 71 | 20240801 | 307500 | 303000 | 312000 | 302000 | 18563 | 5728347000 | 00 | 0.00 | N | 2 | 5500 | |
| 72 | 20240731 | 302000 | 306000 | 306500 | 298500 | 22642 | 6815400000 | 00 | 0.00 | N | 5 | -1500 | |
| 73 | 20240730 | 303500 | 317500 | 317500 | 299000 | 41471 | 12662224500 | 00 | 0.00 | N | 5 | -16500 | |
| 74 | 20240729 | 320000 | 330500 | 331500 | 320000 | 12361 | 4002685000 | 00 | 0.00 | N | 3 | 0 | |
| 75 | 20240726 | 320000 | 324000 | 326000 | 319500 | 8786 | 2829183500 | 00 | 0.00 | N | 5 | -3500 | |
| 76 | 20240725 | 323500 | 320000 | 328500 | 315000 | 13789 | 4424926000 | 00 | 0.00 | N | 5 | -1500 | |
| 77 | 20240724 | 325000 | 330500 | 336000 | 320000 | 20877 | 6777807500 | 00 | 0.00 | N | 5 | -6000 | |
| 78 | 20240723 | 331000 | 333000 | 341000 | 331000 | 10165 | 3398079000 | 00 | 0.00 | N | 5 | -500 | |
| 79 | 20240722 | 331500 | 337000 | 340000 | 329500 | 14970 | 4967074000 | 00 | 0.00 | N | 5 | -7500 | |
| 80 | 20240719 | 339000 | 340500 | 340500 | 333500 | 14782 | 4964042500 | 00 | 0.00 | N | 5 | -5000 | |
| 81 | 20240718 | 344000 | 348000 | 350500 | 340000 | 11497 | 3952727500 | 00 | 0.00 | N | 5 | -4000 | |
| 82 | 20240717 | 348000 | 352500 | 358500 | 347500 | 15501 | 5440644500 | 00 | 0.00 | N | 5 | -4500 | |
| 83 | 20240716 | 352500 | 367000 | 367000 | 352500 | 11607 | 4131000000 | 00 | 0.00 | N | 5 | -11500 | |
| 84 | 20240715 | 364000 | 367000 | 370000 | 360000 | 21164 | 7760051000 | 00 | 0.00 | N | 5 | -1000 | |
| 85 | 20240712 | 365000 | 352500 | 367000 | 352000 | 24854 | 8926299000 | 00 | 0.00 | N | 2 | 12500 | |
| 86 | 20240711 | 352500 | 337500 | 360000 | 334500 | 46534 | 16407377500 | 00 | 0.00 | N | 2 | 20000 | |
| 87 | 20240710 | 332500 | 332000 | 342000 | 326000 | 16328 | 5460210500 | 00 | 0.00 | N | 2 | 500 | |
| 88 | 20240709 | 332000 | 334500 | 337500 | 330000 | 12002 | 3987115500 | 00 | 0.00 | N | 5 | -1000 | |
| 89 | 20240708 | 333000 | 336500 | 341000 | 332500 | 13750 | 4598890500 | 00 | 0.00 | N | 5 | -7000 | |
| 90 | 20240705 | 340000 | 337500 | 345000 | 337500 | 12134 | 4136095000 | 00 | 0.00 | N | 3 | 0 | |
| 91 | 20240704 | 340000 | 342000 | 345500 | 334500 | 14316 | 4832919500 | 00 | 0.00 | N | 5 | -1000 | |
| 92 | 20240703 | 341000 | 347500 | 349500 | 340500 | 10072 | 3471059000 | 00 | 0.00 | N | 5 | -3000 | |
| 93 | 20240702 | 344000 | 345000 | 349000 | 340500 | 7854 | 2707790500 | 00 | 0.00 | N | 5 | -5500 | |
| 94 | 20240701 | 349500 | 345000 | 352500 | 341000 | 13756 | 4796184500 | 00 | 0.00 | N | 2 | 4500 | |
| 95 | 20240628 | 345000 | 332000 | 346500 | 331000 | 19233 | 6571729000 | 00 | 0.00 | N | 2 | 14000 | |
| 96 | 20240627 | 331000 | 335000 | 336500 | 329000 | 21199 | 7014953500 | 00 | 0.00 | N | 5 | -7000 | |
| 97 | 20240626 | 338000 | 339000 | 340500 | 335500 | 14693 | 4970244500 | 00 | 0.00 | N | 5 | -2500 | |
| 98 | 20240625 | 340500 | 343000 | 344000 | 338500 | 14816 | 5037850000 | 00 | 0.00 | N | 2 | 500 | |
| 99 | 20240624 | 340000 | 346000 | 351000 | 339500 | 15969 | 5476370500 | 00 | 0.00 | N | 5 | -4000 | |
| 100 | 20240621 | 344000 | 349000 | 351500 | 343000 | 19810 | 6829954000 | 00 | 0.00 | N | 5 | -5000 | |
| 101 | 20240620 | 349000 | 353000 | 358500 | 347500 | 15912 | 5568420500 | 00 | 0.00 | N | 5 | -4000 | |
| 102 | 20240619 | 353000 | 350500 | 357500 | 348500 | 17280 | 6106302000 | 00 | 0.00 | N | 2 | 5500 | |
| 103 | 20240618 | 347500 | 368000 | 371000 | 343500 | 53295 | 18641946500 | 00 | 0.00 | N | 5 | -19000 | |
| 104 | 20240617 | 366500 | 367500 | 376000 | 363500 | 13507 | 4971294000 | 00 | 0.00 | N | 5 | -1000 | |
| 105 | 20240614 | 367500 | 376000 | 378500 | 367000 | 19839 | 7332214000 | 00 | 0.00 | N | 5 | -8000 | |
| 106 | 20240613 | 375500 | 387000 | 394000 | 375000 | 21201 | 8061986500 | 00 | 0.00 | N | 5 | -14500 | |
| 107 | 20240612 | 390000 | 385500 | 393000 | 382500 | 10134 | 3923007000 | 00 | 0.00 | N | 2 | 1000 | |
| 108 | 20240611 | 389000 | 371000 | 392000 | 365500 | 30930 | 11921208000 | 00 | 0.00 | N | 2 | 23000 | |
| 109 | 20240610 | 366000 | 363500 | 374500 | 360000 | 10246 | 3753222500 | 00 | 0.00 | N | 5 | -2500 | |
| 110 | 20240607 | 368500 | 370000 | 376500 | 367000 | 11040 | 4095675500 | 00 | 0.00 | N | 5 | -2500 | |
| 111 | 20240605 | 371000 | 378000 | 378000 | 370000 | 10931 | 4077871000 | 00 | 0.00 | N | 5 | -5500 | |
| 112 | 20240604 | 376500 | 387500 | 392000 | 376000 | 21577 | 8189126000 | 00 | 0.00 | N | 5 | -14500 | |
| 113 | 20240603 | 391000 | 404000 | 404500 | 389500 | 17867 | 7046520500 | 00 | 0.00 | N | 5 | -10500 | |
| 114 | 20240531 | 401500 | 382000 | 401500 | 377500 | 38998 | 15303108000 | 00 | 0.00 | N | 2 | 24500 | |
| 115 | 20240530 | 377000 | 374500 | 381500 | 371500 | 13715 | 5186251000 | 00 | 0.00 | N | 2 | 500 | |
| 116 | 20240529 | 376500 | 387500 | 391500 | 369000 | 35910 | 13542461500 | 00 | 0.00 | N | 5 | -12500 | |
| 117 | 20240528 | 389000 | 405000 | 405000 | 380000 | 52844 | 20522858500 | 00 | 0.00 | N | 5 | -19000 | |
| 118 | 20240527 | 408000 | 404000 | 408000 | 397000 | 25653 | 10326514000 | 00 | 0.00 | N | 2 | 7500 | |
| 119 | 20240524 | 400500 | 397000 | 406500 | 396000 | 13937 | 5578800000 | 00 | 0.00 | N | 5 | -2000 | |
| 120 | 20240523 | 402500 | 402500 | 408000 | 396000 | 10924 | 4404887500 | 00 | 0.00 | N | 5 | -4500 | |
| 121 | 20240522 | 407000 | 408500 | 419000 | 405000 | 22783 | 9326442500 | 00 | 0.00 | N | 5 | -2500 | |
| 122 | 20240521 | 409500 | 406500 | 415500 | 404500 | 16994 | 6966786000 | 00 | 0.00 | N | 5 | -500 | |
| 123 | 20240520 | 410000 | 415000 | 416000 | 398000 | 55085 | 22504649000 | 00 | 0.00 | N | 5 | -2000 | |
| 124 | 20240517 | 412000 | 388000 | 421500 | 386000 | 89167 | 36480961000 | 00 | 0.00 | N | 2 | 22500 | |
| 125 | 20240516 | 389500 | 388000 | 393500 | 384000 | 20904 | 8144200500 | 00 | 0.00 | N | 2 | 1500 | |
| 126 | 20240514 | 388000 | 373000 | 394500 | 371000 | 66284 | 25671404000 | 00 | 0.00 | N | 2 | 19000 | |
| 127 | 20240513 | 369000 | 366500 | 372000 | 358500 | 15041 | 5504404000 | 00 | 0.00 | N | 2 | 2500 | |
| 128 | 20240510 | 366500 | 367000 | 370000 | 362000 | 13956 | 5115453500 | 00 | 0.00 | N | 2 | 3000 | |
| 129 | 20240509 | 363500 | 367500 | 369000 | 361500 | 12926 | 4708932000 | 00 | 0.00 | N | 5 | -4000 | |
| 130 | 20240508 | 367500 | 376000 | 376000 | 365000 | 13004 | 4810377500 | 00 | 0.00 | N | 5 | -7000 | |
| 131 | 20240507 | 374500 | 372500 | 379000 | 371500 | 17042 | 6394192500 | 00 | 0.00 | N | 2 | 2000 | |
| 132 | 20240503 | 372500 | 371500 | 373500 | 368000 | 25853 | 9605123500 | 00 | 0.00 | N | 2 | 8500 | |
| 133 | 20240502 | 364000 | 365500 | 370000 | 359500 | 18635 | 6776714500 | 00 | 0.00 | N | 5 | -4000 | |
| 134 | 20240430 | 368000 | 370500 | 374000 | 363500 | 28910 | 10680656000 | 00 | 0.00 | N | 5 | -3500 | |
| 135 | 20240429 | 371500 | 373000 | 380000 | 363500 | 96726 | 35813588500 | 00 | 0.00 | N | 2 | 17000 | |
| 136 | 20240426 | 354500 | 352000 | 357500 | 345000 | 19940 | 7087690500 | 00 | 0.00 | N | 2 | 6500 | |
| 137 | 20240425 | 348000 | 344500 | 355000 | 344000 | 17565 | 6174112000 | 00 | 0.00 | N | 5 | -1000 | |
| 138 | 20240424 | 349000 | 353500 | 354000 | 345000 | 13541 | 4733310000 | 00 | 0.00 | N | 5 | -2500 | |
| 139 | 20240423 | 351500 | 353000 | 355500 | 345000 | 7994 | 2799184500 | 00 | 0.00 | N | 5 | -2000 | |
| 140 | 20240422 | 353500 | 351500 | 355000 | 344000 | 17579 | 6164122000 | 00 | 0.00 | N | 2 | 7500 | |
| 141 | 20240419 | 346000 | 356000 | 358000 | 337500 | 33548 | 11589113000 | 00 | 0.00 | N | 5 | -6000 | |
| 142 | 20240418 | 352000 | 352000 | 359500 | 340500 | 61432 | 21743221000 | 00 | 0.00 | N | 2 | 11500 | |
| 143 | 20240417 | 340500 | 311000 | 341500 | 307000 | 34671 | 11474061000 | 00 | 0.00 | N | 2 | 30000 | |
| 144 | 20240416 | 310500 | 316000 | 317500 | 307000 | 13987 | 4339878000 | 00 | 0.00 | N | 5 | -7500 | |
| 145 | 20240415 | 318000 | 322500 | 326000 | 315000 | 11901 | 3805359000 | 00 | 0.00 | N | 5 | -4500 | |
| 146 | 20240412 | 322500 | 320500 | 327500 | 319000 | 10198 | 3301138500 | 00 | 0.00 | N | 2 | 2000 | |
| 147 | 20240411 | 320500 | 321500 | 328000 | 313000 | 14360 | 4644723500 | 00 | 0.00 | N | 5 | -6500 | |
| 148 | 20240409 | 327000 | 324500 | 332500 | 323500 | 11010 | 3616348500 | 00 | 0.00 | N | 2 | 1000 | |
| 149 | 20240408 | 326000 | 330500 | 333500 | 325000 | 16804 | 5507698000 | 00 | 0.00 | N | 5 | -7000 | |
| 150 | 20240405 | 333000 | 323000 | 340000 | 323000 | 26054 | 8761942000 | 00 | 0.00 | N | 2 | 4000 | |
| 151 | 20240404 | 329000 | 327000 | 336000 | 323500 | 17023 | 5593182500 | 00 | 0.00 | N | 2 | 2000 | |
| 152 | 20240403 | 327000 | 332000 | 335500 | 323000 | 22328 | 7375591000 | 00 | 0.00 | N | 5 | -5000 | |
| 153 | 20240402 | 332000 | 322500 | 336500 | 320000 | 35216 | 11621271000 | 00 | 0.00 | N | 2 | 7000 | |
| 154 | 20240401 | 325000 | 330000 | 332500 | 319500 | 41573 | 13588973500 | 00 | 0.00 | N | 2 | 500 | |
| 155 | 20240329 | 324500 | 309000 | 328000 | 306000 | 65789 | 21059693500 | 00 | 0.00 | N | 2 | 16000 | |
| 156 | 20240328 | 308500 | 298500 | 308500 | 296500 | 32726 | 9940359500 | 00 | 0.00 | N | 2 | 10000 | |
| 157 | 20240327 | 298500 | 296000 | 301000 | 293500 | 17513 | 5212256000 | 00 | 0.00 | N | 2 | 2500 | |
| 158 | 20240326 | 296000 | 295000 | 298000 | 293000 | 13922 | 4127138500 | 00 | 0.00 | N | 2 | 2000 | |
| 159 | 20240325 | 294000 | 299000 | 299000 | 291500 | 12872 | 3777773500 | 00 | 0.00 | N | 5 | -2500 | |
| 160 | 20240322 | 296500 | 300000 | 300500 | 294500 | 10464 | 3114604500 | 00 | 0.00 | N | 5 | -1500 | |
| 161 | 20240321 | 298000 | 292500 | 299500 | 292000 | 18459 | 5480883000 | 00 | 0.00 | N | 2 | 8000 | |
| 162 | 20240320 | 290000 | 291500 | 293000 | 287000 | 10860 | 3143019000 | 00 | 0.00 | N | 2 | 2000 | |
| 163 | 20240319 | 288000 | 293000 | 294500 | 286500 | 16279 | 4709959500 | 00 | 0.00 | N | 5 | -5500 | |
| 164 | 20240318 | 293500 | 300000 | 300500 | 293500 | 14667 | 4334697000 | 00 | 0.00 | N | 5 | -6500 | |
| 165 | 20240315 | 300000 | 296500 | 300000 | 290000 | 14767 | 4365279000 | 00 | 0.00 | N | 2 | 5000 | |
| 166 | 20240314 | 295000 | 295500 | 297500 | 294000 | 10624 | 3137982000 | 00 | 0.00 | N | 2 | 1500 | |
| 167 | 20240313 | 293500 | 294000 | 297500 | 292500 | 7770 | 2285429000 | 00 | 0.00 | N | 2 | 500 | |
| 168 | 20240312 | 293000 | 296000 | 298000 | 291500 | 10115 | 2975253500 | 00 | 0.00 | N | 5 | -500 | |
| 169 | 20240311 | 293500 | 296000 | 303500 | 293500 | 15099 | 4488663500 | 00 | 0.00 | N | 5 | -2500 | |
| 170 | 20240308 | 296000 | 285500 | 298500 | 285500 | 25134 | 7376101500 | 00 | 0.00 | N | 2 | 14500 | |
| 171 | 20240307 | 281500 | 284000 | 285500 | 279500 | 15568 | 4382733000 | 00 | 0.00 | N | 5 | -2500 | |
| 172 | 20240306 | 284000 | 288000 | 288500 | 282500 | 21550 | 6128788500 | 00 | 0.00 | N | 5 | -4000 | |
| 173 | 20240305 | 288000 | 290500 | 294500 | 287500 | 10704 | 3106604500 | 00 | 0.00 | N | 5 | -2000 | |
| 174 | 20240304 | 290000 | 290500 | 297000 | 287500 | 13067 | 3806075500 | 00 | 0.00 | N | 3 | 0 | |
| 175 | 20240229 | 290000 | 298000 | 298000 | 290000 | 16746 | 4887916500 | 00 | 0.00 | N | 5 | -6000 | |
| 176 | 20240228 | 296000 | 298000 | 299500 | 292000 | 11946 | 3535354500 | 00 | 0.00 | N | 5 | -500 | |
| 177 | 20240227 | 296500 | 298500 | 303000 | 295500 | 14541 | 4341259500 | 00 | 0.00 | N | 5 | -1000 | |
| 178 | 20240226 | 297500 | 299500 | 303500 | 296500 | 21792 | 6497595000 | 00 | 0.00 | N | 5 | -3500 | |
| 179 | 20240223 | 301000 | 305000 | 305000 | 301000 | 12908 | 3898105000 | 00 | 0.00 | N | 5 | -2500 | |
| 180 | 20240222 | 303500 | 304500 | 304500 | 301000 | 8815 | 2672242500 | 00 | 0.00 | N | 2 | 1000 | |
| 181 | 20240221 | 302500 | 304500 | 305500 | 301500 | 8756 | 2649760500 | 00 | 0.00 | N | 3 | 0 | |
| 182 | 20240220 | 302500 | 307500 | 307500 | 301500 | 13046 | 3953024000 | 00 | 0.00 | N | 5 | -5000 | |
| 183 | 20240219 | 307500 | 304500 | 309000 | 304500 | 8810 | 2698669000 | 00 | 0.00 | N | 2 | 1500 | |
| 184 | 20240216 | 306000 | 303500 | 308000 | 301500 | 14655 | 4481615500 | 00 | 0.00 | N | 2 | 5000 | |
| 185 | 20240215 | 301000 | 304000 | 304500 | 300500 | 11131 | 3353184500 | 00 | 0.00 | N | 3 | 0 | |
| 186 | 20240214 | 301000 | 303500 | 303500 | 299500 | 14191 | 4264843500 | 00 | 0.00 | N | 5 | -4500 | |
| 187 | 20240213 | 305500 | 307500 | 309500 | 303500 | 13147 | 4010327500 | 00 | 0.00 | N | 2 | 1000 | |
| 188 | 20240208 | 304500 | 308000 | 313000 | 304000 | 13835 | 4254347000 | 00 | 0.00 | N | 5 | -2500 | |
| 189 | 20240207 | 307000 | 306000 | 311000 | 303500 | 13444 | 4122244500 | 00 | 0.00 | N | 2 | 3500 | |
| 190 | 20240206 | 303500 | 302000 | 306000 | 299000 | 15782 | 4776735000 | 00 | 0.00 | N | 2 | 1500 | |
| 191 | 20240205 | 302000 | 306500 | 306500 | 299500 | 15744 | 4746186000 | 00 | 0.00 | N | 5 | -4500 | |
| 192 | 20240202 | 306500 | 300000 | 312000 | 300000 | 21211 | 6507306500 | 00 | 0.00 | N | 2 | 6500 | |
| 193 | 20240201 | 300000 | 298000 | 303000 | 298000 | 19122 | 5730822500 | 00 | 0.00 | N | 5 | -1000 | |
| 194 | 20240131 | 301000 | 308000 | 308500 | 298000 | 29255 | 8803886500 | 00 | 0.00 | N | 5 | -5000 | |
| 195 | 20240130 | 306000 | 330000 | 335500 | 306000 | 48609 | 15206249500 | 00 | 0.00 | N | 5 | -22000 | |
| 196 | 20240129 | 328000 | 330000 | 333500 | 325500 | 8703 | 2867173500 | 00 | 0.00 | N | 5 | -1000 | |
| 197 | 20240126 | 329000 | 333000 | 335500 | 325500 | 13958 | 4620204500 | 00 | 0.00 | N | 5 | -500 | |
| 198 | 20240125 | 329500 | 317500 | 330000 | 311000 | 19837 | 6392939500 | 00 | 0.00 | N | 2 | 12000 | |
| 199 | 20240124 | 317500 | 315000 | 330000 | 313000 | 19633 | 6308714000 | 00 | 0.00 | N | 5 | -2000 | |
| 200 | 20240123 | 319500 | 319000 | 323000 | 312000 | 17273 | 5444115000 | 00 | 0.00 | N | 2 | 3500 | |
| 201 | 20240122 | 316000 | 324000 | 324000 | 314000 | 8049 | 2546256000 | 00 | 0.00 | N | 5 | -5000 | |
| 202 | 20240119 | 321000 | 321500 | 329000 | 319000 | 6725 | 2174981000 | 00 | 0.00 | N | 3 | 0 | |
| 203 | 20240118 | 321000 | 319000 | 326000 | 319000 | 10364 | 3339046500 | 00 | 0.00 | N | 2 | 1000 | |
| 204 | 20240117 | 320000 | 334000 | 334000 | 320000 | 12031 | 3898361500 | 00 | 0.00 | N | 5 | -14000 | |
| 205 | 20240116 | 334000 | 325000 | 339000 | 324000 | 21197 | 6982295500 | 00 | 0.00 | N | 2 | 4500 | |
| 206 | 20240115 | 329500 | 331500 | 336000 | 328500 | 7589 | 2515582000 | 00 | 0.00 | N | 5 | -3500 | |
| 207 | 20240112 | 333000 | 339500 | 341500 | 333000 | 8662 | 2902660500 | 00 | 0.00 | N | 5 | -3000 | |
| 208 | 20240111 | 336000 | 342000 | 342500 | 336000 | 15675 | 5302431500 | 00 | 0.00 | N | 5 | -6000 | |
| 209 | 20240110 | 342000 | 343500 | 346000 | 341000 | 6903 | 2362993000 | 00 | 0.00 | N | 5 | -1000 | |
| 210 | 20240109 | 343000 | 353000 | 354500 | 341500 | 14429 | 4960353000 | 00 | 0.00 | N | 5 | -8000 | |
| 211 | 20240108 | 351000 | 346000 | 358500 | 343500 | 19312 | 6793234500 | 00 | 0.00 | N | 2 | 7000 | |
| 212 | 20240105 | 344000 | 363000 | 363000 | 342500 | 33100 | 11468111500 | 00 | 0.00 | N | 5 | -16000 | |
| 213 | 20240104 | 360000 | 371000 | 375000 | 360000 | 24989 | 9157008500 | 00 | 0.00 | N | 5 | -3500 | |
| 214 | 20240103 | 363500 | 366500 | 383500 | 360500 | 30848 | 11377570500 | 00 | 0.00 | N | 2 | 3500 | |
| 215 | 20240102 | 360000 | 360000 | 365500 | 359000 | 9449 | 3416124000 | 00 | 0.00 | N | 5 | -5000 | |
| 216 | 20231228 | 365000 | 360000 | 367500 | 360000 | 8700 | 3174133000 | 00 | 0.00 | N | 2 | 6500 | |
| 217 | 20231227 | 358500 | 367000 | 372500 | 358000 | 16859 | 6091202000 | 02 | 0.00 | N | 5 | -15500 | |
| 218 | 20231226 | 374000 | 374000 | 374500 | 366000 | 12874 | 4779814000 | 00 | 0.00 | N | 2 | 4000 | |
| 219 | 20231222 | 370000 | 375000 | 376000 | 370000 | 6793 | 2523264000 | 00 | 0.00 | N | 5 | -3000 | |
| 220 | 20231221 | 373000 | 375000 | 379000 | 370000 | 9588 | 3584648000 | 00 | 0.00 | N | 5 | -6500 | |
| 221 | 20231220 | 379500 | 382500 | 385000 | 375000 | 13236 | 5006627500 | 00 | 0.00 | N | 5 | -1000 | |
| 222 | 20231219 | 380500 | 376500 | 383500 | 374500 | 5692 | 2159462500 | 00 | 0.00 | N | 2 | 2500 | |
| 223 | 20231218 | 378000 | 378000 | 386000 | 373000 | 10523 | 3987595500 | 00 | 0.00 | N | 2 | 2000 | |
| 224 | 20231215 | 376000 | 365000 | 381500 | 365000 | 18799 | 7051169000 | 00 | 0.00 | N | 2 | 11000 | |
| 225 | 20231214 | 365000 | 368000 | 369000 | 364000 | 12288 | 4501030500 | 00 | 0.00 | N | 2 | 1500 | |
| 226 | 20231213 | 363500 | 367000 | 368000 | 357000 | 10137 | 3672943000 | 00 | 0.00 | N | 5 | -1000 | |
| 227 | 20231212 | 364500 | 369000 | 370500 | 361500 | 9914 | 3620623000 | 00 | 0.00 | N | 5 | -2500 | |
| 228 | 20231211 | 367000 | 367500 | 371000 | 364500 | 7496 | 2754596500 | 00 | 0.00 | N | 2 | 1500 | |
| 229 | 20231208 | 365500 | 377500 | 377500 | 358000 | 24742 | 9010835500 | 00 | 0.00 | N | 5 | -8500 | |
| 230 | 20231207 | 374000 | 370000 | 382500 | 368500 | 7208 | 2698598000 | 00 | 0.00 | N | 2 | 1000 | |
| 231 | 20231206 | 373000 | 379500 | 383500 | 371500 | 8510 | 3187142000 | 00 | 0.00 | N | 5 | -6000 | |
| 232 | 20231205 | 379000 | 377000 | 389500 | 377000 | 12911 | 4951381000 | 00 | 0.00 | N | 2 | 1000 | |
| 233 | 20231204 | 378000 | 383000 | 383000 | 375000 | 7654 | 2900782000 | 00 | 0.00 | N | 5 | -4500 | |
| 234 | 20231201 | 382500 | 380000 | 384000 | 370000 | 10708 | 4044733000 | 00 | 0.00 | N | 2 | 1000 | |
| 235 | 20231130 | 381500 | 384500 | 388000 | 378500 | 11348 | 4336120000 | 00 | 0.00 | N | 5 | -2500 | |
| 236 | 20231129 | 384000 | 385000 | 390500 | 382000 | 12137 | 4671219000 | 00 | 0.00 | N | 5 | -4000 | |
| 237 | 20231128 | 388000 | 395500 | 395500 | 387000 | 7362 | 2869692500 | 00 | 0.00 | N | 5 | -3500 | |
| 238 | 20231127 | 391500 | 390000 | 398500 | 386500 | 11984 | 4706377000 | 00 | 0.00 | N | 5 | -1500 | |
| 239 | 20231124 | 393000 | 383000 | 396000 | 383000 | 19926 | 7835873000 | 00 | 0.00 | N | 2 | 11500 | |
| 240 | 20231123 | 381500 | 387000 | 391500 | 377000 | 16656 | 6364449500 | 00 | 0.00 | N | 5 | -6500 | |
| 241 | 20231122 | 388000 | 379000 | 396000 | 379000 | 21257 | 8324651500 | 00 | 0.00 | N | 2 | 6500 | |
| 242 | 20231121 | 381500 | 378500 | 394000 | 375000 | 21584 | 8291535500 | 00 | 0.00 | N | 2 | 6500 | |
| 243 | 20231120 | 375000 | 374500 | 378000 | 371000 | 5823 | 2192807500 | 00 | 0.00 | N | 2 | 500 | |
| 244 | 20231117 | 374500 | 376500 | 376500 | 371500 | 5556 | 2079115000 | 00 | 0.00 | N | 5 | -2000 | |
| 245 | 20231116 | 376500 | 369000 | 379000 | 369000 | 9201 | 3462175000 | 00 | 0.00 | N | 2 | 4500 | |
| 246 | 20231115 | 372000 | 371000 | 375000 | 371000 | 10940 | 4083457000 | 00 | 0.00 | N | 2 | 4500 | |
| 247 | 20231114 | 367500 | 375000 | 375000 | 364000 | 14485 | 5354564500 | 00 | 0.00 | N | 5 | -2500 | |
| 248 | 20231113 | 370000 | 363500 | 376000 | 363500 | 19434 | 7185031000 | 00 | 0.00 | N | 2 | 5500 | |
| 249 | 20231110 | 364500 | 365500 | 371500 | 356000 | 16201 | 5874729500 | 00 | 0.00 | N | 5 | -4500 | |
| 250 | 20231109 | 369000 | 368500 | 373000 | 365500 | 7120 | 2628957000 | 00 | 0.00 | N | 5 | -3000 | |
| 251 | 20231108 | 372000 | 378000 | 378000 | 366000 | 17993 | 6693170000 | 00 | 0.00 | N | 2 | 2000 | |
| 252 | 20231107 | 370000 | 362000 | 375000 | 358500 | 32894 | 12137385000 | 00 | 0.00 | N | 2 | 7000 | |
| 253 | 20231106 | 363000 | 366500 | 370000 | 354000 | 38852 | 13951768500 | 00 | 0.00 | N | 5 | -1500 | |
| 254 | 20231103 | 364500 | 350000 | 370000 | 349500 | 23130 | 8393973500 | 00 | 0.00 | N | 2 | 12500 | |
| 255 | 20231102 | 352000 | 365500 | 365500 | 349000 | 24684 | 8738314500 | 00 | 0.00 | N | 5 | -8000 | |
| 256 | 20231101 | 360000 | 353000 | 364000 | 348000 | 36113 | 12925751500 | 00 | 0.00 | N | 2 | 3000 | |
| 257 | 20231031 | 357000 | 352500 | 360000 | 345000 | 49478 | 17596812500 | 00 | 0.00 | N | 2 | 8500 | |
| 258 | 20231030 | 348500 | 326000 | 350000 | 326000 | 50627 | 17479435500 | 00 | 0.00 | N | 2 | 22500 | |
| 259 | 20231027 | 326000 | 308500 | 332500 | 308500 | 34184 | 11106358000 | 00 | 0.00 | N | 2 | 16500 | |
| 260 | 20231026 | 309500 | 315500 | 319500 | 308500 | 19902 | 6220229000 | 00 | 0.00 | N | 5 | -10500 | |
| 261 | 20231025 | 320000 | 294000 | 325500 | 294000 | 50297 | 15917184000 | 00 | 0.00 | N | 2 | 25500 | |
| 262 | 20231024 | 294500 | 292500 | 295500 | 282500 | 10875 | 3147245000 | 00 | 0.00 | N | 2 | 2000 | |
| 263 | 20231023 | 292500 | 293000 | 297500 | 287500 | 13990 | 4082046500 | 00 | 0.00 | N | 5 | -500 | |
| 264 | 20231020 | 293000 | 297000 | 299500 | 287000 | 12640 | 3694036500 | 00 | 0.00 | N | 5 | -6500 | |
| 265 | 20231019 | 299500 | 305500 | 307000 | 296500 | 12692 | 3801382000 | 00 | 0.00 | N | 5 | -11500 | |
| 266 | 20231018 | 311000 | 301500 | 312000 | 301500 | 16750 | 5154696000 | 00 | 0.00 | N | 2 | 8000 | |
| 267 | 20231017 | 303000 | 303500 | 313500 | 301500 | 17218 | 5237955500 | 00 | 0.00 | N | 2 | 6500 | |
| 268 | 20231016 | 296500 | 300000 | 302000 | 293500 | 28711 | 8493601000 | 00 | 0.00 | N | 5 | -5000 | |
| 269 | 20231013 | 301500 | 305000 | 308500 | 301000 | 12050 | 3673153000 | 00 | 0.00 | N | 5 | -9500 | |
| 270 | 20231012 | 311000 | 307000 | 314000 | 304000 | 15481 | 4782319000 | 00 | 0.00 | N | 2 | 6500 | |
| 271 | 20231011 | 304500 | 300500 | 307500 | 296000 | 29528 | 8961912000 | 00 | 0.00 | N | 2 | 8500 | |
| 272 | 20231010 | 296000 | 322500 | 325500 | 295500 | 62480 | 18956276000 | 00 | 0.00 | N | 5 | -25500 | |
| 273 | 20231006 | 321500 | 323000 | 329000 | 318000 | 14709 | 4731014000 | 00 | 0.00 | N | 5 | -5000 | |
| 274 | 20231005 | 326500 | 332500 | 334500 | 323500 | 16272 | 5334854000 | 00 | 0.00 | N | 5 | -8000 | |
| 275 | 20231004 | 334500 | 351500 | 351500 | 330500 | 21927 | 7388277000 | 00 | 0.00 | N | 5 | -17500 | |
| 276 | 20230927 | 352000 | 351000 | 356500 | 351000 | 6909 | 2445665500 | 00 | 0.00 | N | 5 | -500 | |
| 277 | 20230926 | 352500 | 356000 | 361500 | 350000 | 9569 | 3385004500 | 00 | 0.00 | N | 5 | -6500 | |
| 278 | 20230925 | 359000 | 355000 | 369500 | 353500 | 12915 | 4656353000 | 00 | 0.00 | N | 2 | 4000 | |
| 279 | 20230922 | 355000 | 356000 | 360500 | 348000 | 17109 | 6047239500 | 00 | 0.00 | N | 5 | -5500 | |
| 280 | 20230921 | 360500 | 370000 | 372500 | 359500 | 13653 | 4956509500 | 00 | 0.00 | N | 5 | -11500 | |
| 281 | 20230920 | 372000 | 370500 | 377000 | 368000 | 10405 | 3865084500 | 00 | 0.00 | N | 2 | 1500 | |
| 282 | 20230919 | 370500 | 371000 | 376000 | 369000 | 7807 | 2905726500 | 00 | 0.00 | N | 5 | -1500 | |
| 283 | 20230918 | 372000 | 375000 | 376000 | 367500 | 11728 | 4368257000 | 00 | 0.00 | N | 5 | -2000 | |
| 284 | 20230915 | 374000 | 372500 | 375000 | 368000 | 15926 | 5941014500 | 00 | 0.00 | N | 2 | 3500 | |
| 285 | 20230914 | 370500 | 365500 | 371000 | 365500 | 10742 | 3960214000 | 00 | 0.00 | N | 2 | 5000 | |
| 286 | 20230913 | 365500 | 364000 | 371000 | 363500 | 13412 | 4918653000 | 00 | 0.00 | N | 3 | 0 | |
| 287 | 20230912 | 365500 | 378000 | 379000 | 363500 | 26871 | 10011580500 | 00 | 0.00 | N | 5 | -2500 | |
| 288 | 20230911 | 368000 | 360500 | 376000 | 356000 | 40259 | 14901363000 | 00 | 0.00 | N | 2 | 7500 | |
| 289 | 20230908 | 360500 | 370000 | 370000 | 353000 | 17871 | 6421852500 | 00 | 0.00 | N | 5 | -4000 | |
| 290 | 20230907 | 364500 | 367000 | 378500 | 363000 | 55555 | 20580375000 | 00 | 0.00 | N | 2 | 3000 | |
| 291 | 20230906 | 361500 | 362500 | 364000 | 354500 | 23538 | 8479485000 | 00 | 0.00 | N | 5 | -6000 | |
| 292 | 20230905 | 367500 | 366000 | 371000 | 360000 | 27277 | 9998251000 | 00 | 0.00 | N | 5 | -1500 | |
| 293 | 20230904 | 369000 | 331000 | 369000 | 329500 | 112576 | 40252510000 | 00 | 0.00 | N | 2 | 43000 | |
| 294 | 20230901 | 326000 | 329500 | 330500 | 326000 | 9144 | 2993166500 | 00 | 0.00 | N | 5 | -5000 | |
| 295 | 20230831 | 331000 | 327000 | 331500 | 326500 | 12961 | 4267912000 | 00 | 0.00 | N | 2 | 4500 | |
| 296 | 20230830 | 326500 | 326500 | 328000 | 324500 | 6380 | 2079152000 | 00 | 0.00 | N | 2 | 2000 | |
| 297 | 20230829 | 324500 | 325000 | 329000 | 322000 | 8398 | 2721106000 | 00 | 0.00 | N | 5 | -500 | |
| 298 | 20230828 | 325000 | 317000 | 329000 | 317000 | 20989 | 6821141500 | 00 | 0.00 | N | 2 | 11000 | |
| 299 | 20230825 | 314000 | 316000 | 317500 | 311000 | 10984 | 3442289000 | 00 | 0.00 | N | 5 | -5500 | |
| 300 | 20230824 | 319500 | 317500 | 320000 | 311500 | 13159 | 4150706000 | 00 | 0.00 | N | 2 | 2500 | |
| 301 | 20230823 | 317000 | 319500 | 324500 | 314500 | 7699 | 2452198500 | 00 | 0.00 | N | 5 | -3500 | |
| 302 | 20230822 | 320500 | 322500 | 325000 | 317500 | 12917 | 4137756500 | 00 | 0.00 | N | 5 | -1500 | |
| 303 | 20230821 | 322000 | 320000 | 326500 | 317000 | 10248 | 3300914000 | 00 | 0.00 | N | 2 | 2500 | |
| 304 | 20230818 | 319500 | 313500 | 320000 | 310500 | 10536 | 3341741000 | 00 | 0.00 | N | 2 | 3000 | |
| 305 | 20230817 | 316500 | 309000 | 317000 | 309000 | 14018 | 4387777000 | 00 | 0.00 | N | 5 | -500 | |
| 306 | 20230816 | 317000 | 322000 | 322000 | 313500 | 24502 | 7768058500 | 00 | 0.00 | N | 5 | -8000 | |
| 307 | 20230814 | 325000 | 340000 | 340000 | 324000 | 29305 | 9637110000 | 00 | 0.00 | N | 5 | -15500 | |
| 308 | 20230811 | 340500 | 339000 | 342500 | 336000 | 15064 | 5112836500 | 00 | 0.00 | N | 2 | 1500 | |
| 309 | 20230810 | 339000 | 337000 | 339500 | 332000 | 23364 | 7824236500 | 00 | 0.00 | N | 5 | -500 | |
| 310 | 20230809 | 339500 | 346000 | 347500 | 336500 | 22307 | 7553334000 | 00 | 0.00 | N | 5 | -6500 | |
| 311 | 20230808 | 346000 | 343000 | 353000 | 342500 | 19473 | 6769578500 | 00 | 0.00 | N | 2 | 6000 | |
| 312 | 20230807 | 340000 | 350000 | 350500 | 335500 | 21220 | 7222131000 | 00 | 0.00 | N | 5 | -12500 | |
| 313 | 20230804 | 352500 | 346000 | 356000 | 343500 | 20481 | 7217426000 | 00 | 0.00 | N | 2 | 7000 | |
| 314 | 20230803 | 345500 | 352500 | 352500 | 338500 | 35256 | 12094555500 | 00 | 0.00 | N | 5 | -5500 | |
| 315 | 20230802 | 351000 | 346000 | 357500 | 343500 | 38835 | 13656432500 | 00 | 0.00 | N | 2 | 5000 | |
| 316 | 20230801 | 346000 | 347000 | 354500 | 341500 | 34362 | 11938113500 | 00 | 0.00 | N | 2 | 6500 | |
| 317 | 20230731 | 339500 | 333500 | 350000 | 330000 | 52575 | 18036261500 | 00 | 0.00 | N | 2 | 5000 | |
| 318 | 20230728 | 334500 | 337000 | 337500 | 326500 | 22150 | 7346702000 | 00 | 0.00 | N | 5 | -6000 | |
| 319 | 20230727 | 340500 | 339000 | 342500 | 335000 | 21356 | 7256399500 | 00 | 0.00 | N | 2 | 3000 | |
| 320 | 20230726 | 337500 | 348000 | 349500 | 334000 | 38760 | 13134931000 | 00 | 0.00 | N | 5 | -10500 | |
| 321 | 20230725 | 348000 | 345500 | 350000 | 341500 | 20647 | 7151482500 | 00 | 0.00 | N | 2 | 1000 | |
| 322 | 20230724 | 347000 | 349000 | 349000 | 340500 | 22518 | 7762185500 | 00 | 0.00 | N | 5 | -2000 | |
| 323 | 20230721 | 349000 | 348000 | 350000 | 343500 | 16319 | 5672240500 | 00 | 0.00 | N | 5 | -3500 | |
| 324 | 20230720 | 352500 | 342500 | 361000 | 338000 | 44660 | 15906541000 | 00 | 0.00 | N | 2 | 10000 | |
| 325 | 20230719 | 342500 | 349000 | 350500 | 340000 | 31498 | 10830174500 | 00 | 0.00 | N | 5 | -5500 | |
| 326 | 20230718 | 348000 | 354000 | 354000 | 338000 | 25009 | 8614262500 | 00 | 0.00 | N | 5 | -5000 | |
| 327 | 20230717 | 353000 | 352500 | 357000 | 351500 | 13170 | 4665772000 | 00 | 0.00 | N | 5 | -1500 | |
| 328 | 20230714 | 354500 | 357000 | 357000 | 349000 | 14603 | 5151473000 | 00 | 0.00 | N | 2 | 1500 | |
| 329 | 20230713 | 353000 | 361500 | 361500 | 349500 | 20701 | 7323663000 | 00 | 0.00 | N | 5 | -2000 | |
| 330 | 20230712 | 355000 | 356000 | 363000 | 354000 | 25175 | 9005222000 | 00 | 0.00 | N | 2 | 2500 | |
| 331 | 20230711 | 352500 | 346000 | 358500 | 345000 | 32950 | 11642001000 | 00 | 0.00 | N | 2 | 8000 | |
| 332 | 20230710 | 344500 | 338000 | 354500 | 338000 | 33597 | 11653968000 | 00 | 0.00 | N | 2 | 5000 | |
| 333 | 20230707 | 339500 | 341000 | 344500 | 326500 | 51249 | 17115716000 | 00 | 0.00 | N | 5 | -5500 | |
| 334 | 20230706 | 345000 | 356500 | 356500 | 340000 | 53238 | 18385508500 | 00 | 0.00 | N | 5 | -11500 | |
| 335 | 20230705 | 356500 | 369500 | 369500 | 356500 | 54279 | 19537083500 | 00 | 0.00 | N | 5 | -12500 | |
| 336 | 20230704 | 369000 | 380000 | 381000 | 367500 | 41639 | 15492215000 | 00 | 0.00 | N | 5 | -11000 | |
| 337 | 20230703 | 380000 | 382000 | 383500 | 363000 | 54728 | 20363574500 | 00 | 0.00 | N | 5 | -1000 | |
| 338 | 20230630 | 381000 | 389000 | 392000 | 380000 | 30454 | 11675323000 | 00 | 0.00 | N | 5 | -7500 | |
| 339 | 20230629 | 388500 | 409500 | 412000 | 387500 | 37179 | 14691105500 | 00 | 0.00 | N | 5 | -21500 | |
| 340 | 20230628 | 410000 | 419500 | 420500 | 408000 | 21637 | 8963311500 | 00 | 0.00 | N | 5 | -1000 | |
| 341 | 20230627 | 411000 | 410000 | 417000 | 406500 | 17786 | 7332659000 | 00 | 0.00 | N | 2 | 4000 | |
| 342 | 20230626 | 407000 | 408000 | 414500 | 405500 | 14885 | 6109356500 | 00 | 0.00 | N | 2 | 3500 | |
| 343 | 20230623 | 403500 | 423000 | 423000 | 403000 | 28924 | 11839386500 | 00 | 0.00 | N | 5 | -19500 | |
| 344 | 20230622 | 423000 | 414500 | 430000 | 407000 | 33732 | 14291130000 | 00 | 0.00 | N | 2 | 8000 | |
| 345 | 20230621 | 415000 | 426000 | 426500 | 411500 | 29017 | 12067120500 | 00 | 0.00 | N | 5 | -8000 | |
| 346 | 20230620 | 423000 | 398000 | 428500 | 396500 | 94981 | 39843488500 | 00 | 0.00 | N | 2 | 29000 | |
| 347 | 20230619 | 394000 | 386500 | 396500 | 384500 | 24255 | 9512877000 | 00 | 0.00 | N | 2 | 10000 | |
| 348 | 20230616 | 384000 | 382500 | 385500 | 379500 | 17918 | 6862138500 | 00 | 0.00 | N | 2 | 4000 | |
| 349 | 20230615 | 380000 | 389500 | 389500 | 377500 | 24694 | 9400684000 | 00 | 0.00 | N | 5 | -8500 | |
| 350 | 20230614 | 388500 | 390000 | 394500 | 384500 | 22371 | 8707880000 | 00 | 0.00 | N | 5 | -500 | |
| 351 | 20230613 | 389000 | 392500 | 398000 | 387500 | 26507 | 10403138000 | 00 | 0.00 | N | 5 | -500 | |
| 352 | 20230612 | 389500 | 394500 | 395000 | 387000 | 17123 | 6691930500 | 00 | 0.00 | N | 2 | 500 | |
| 353 | 20230609 | 389000 | 394000 | 396500 | 388500 | 24221 | 9446512000 | 00 | 0.00 | N | 5 | -4000 | |
| 354 | 20230608 | 393000 | 401500 | 404000 | 390000 | 24133 | 9544902500 | 00 | 0.00 | N | 5 | -4000 | |
| 355 | 20230607 | 397000 | 397000 | 404500 | 397000 | 17794 | 7120430500 | 00 | 0.00 | N | 2 | 2500 | |
| 356 | 20230605 | 394500 | 395000 | 404500 | 393000 | 28254 | 11264872000 | 00 | 0.00 | N | 2 | 7500 | |
| 357 | 20230602 | 387000 | 381000 | 388000 | 379000 | 14545 | 5599320500 | 00 | 0.00 | N | 2 | 8000 | |
| 358 | 20230601 | 379000 | 384000 | 386000 | 379000 | 9214 | 3508034000 | 00 | 0.00 | N | 5 | -1500 | |
| 359 | 20230531 | 380500 | 387000 | 391500 | 380500 | 21433 | 8245282000 | 00 | 0.00 | N | 5 | -6500 | |
| 360 | 20230530 | 387000 | 383000 | 390000 | 380000 | 15820 | 6076028000 | 00 | 0.00 | N | 2 | 7000 | |
| 361 | 20230526 | 380000 | 393000 | 393000 | 379500 | 30681 | 11755788500 | 00 | 0.00 | N | 5 | -14000 | |
| 362 | 20230525 | 394000 | 396000 | 398500 | 392000 | 12530 | 4942492500 | 00 | 0.00 | N | 5 | -1000 | |
| 363 | 20230524 | 395000 | 396000 | 400500 | 392500 | 22040 | 8701210000 | 00 | 0.00 | N | 5 | -8000 | |
| 364 | 20230523 | 403000 | 404500 | 410000 | 399500 | 21519 | 8675279500 | 00 | 0.00 | N | 2 | 2000 | |
| 365 | 20230522 | 401000 | 393000 | 406500 | 391000 | 20028 | 8017099000 | 00 | 0.00 | N | 2 | 11000 | |
| 366 | 20230519 | 390000 | 410000 | 412000 | 385000 | 41863 | 16533176000 | 00 | 0.00 | N | 5 | -19500 | |
| 367 | 20230518 | 409500 | 410000 | 412500 | 407000 | 10770 | 4411202000 | 00 | 0.00 | N | 2 | 3500 | |
| 368 | 20230517 | 406000 | 402000 | 412000 | 402000 | 7920 | 3230153500 | 00 | 0.00 | N | 2 | 1000 | |
| 369 | 20230516 | 405000 | 407000 | 412000 | 402500 | 11871 | 4831245500 | 00 | 0.00 | N | 5 | -3500 | |
| 370 | 20230515 | 408500 | 408000 | 415000 | 401000 | 17624 | 7189776000 | 00 | 0.00 | N | 5 | -3500 | |
| 371 | 20230512 | 412000 | 411500 | 416000 | 407000 | 18038 | 7419424000 | 00 | 0.00 | N | 2 | 2500 | |
| 372 | 20230511 | 409500 | 404500 | 418000 | 404500 | 20048 | 8287730000 | 00 | 0.00 | N | 2 | 5000 | |
| 373 | 20230510 | 404500 | 408500 | 418500 | 399500 | 17983 | 7336247500 | 00 | 0.00 | N | 5 | -1000 | |
| 374 | 20230509 | 405500 | 410500 | 410500 | 401000 | 11592 | 4693728500 | 00 | 0.00 | N | 5 | -4000 | |
| 375 | 20230508 | 409500 | 407500 | 415000 | 405500 | 12868 | 5291626000 | 00 | 0.00 | N | 5 | -2000 | |
| 376 | 20230504 | 411500 | 410500 | 414000 | 404000 | 23869 | 9743122000 | 00 | 0.00 | N | 5 | -4500 | |
| 377 | 20230503 | 416000 | 406000 | 425000 | 406000 | 35187 | 14703013000 | 00 | 0.00 | N | 2 | 3500 | |
| 378 | 20230502 | 412500 | 400000 | 417000 | 398000 | 74024 | 30341891500 | 00 | 0.00 | N | 2 | 35500 | |
| 379 | 20230428 | 377000 | 380000 | 383000 | 373500 | 17656 | 6661802500 | 00 | 0.00 | N | 5 | -2000 | |
| 380 | 20230427 | 379000 | 376000 | 382000 | 372000 | 12058 | 4562267000 | 00 | 0.00 | N | 5 | -1000 | |
| 381 | 20230426 | 380000 | 377000 | 387000 | 371500 | 17380 | 6601854500 | 00 | 0.00 | N | 2 | 500 | |
| 382 | 20230425 | 379500 | 392000 | 393500 | 376000 | 31153 | 11931491500 | 00 | 0.00 | N | 5 | -14500 | |
| 383 | 20230424 | 394000 | 394500 | 398500 | 390500 | 15157 | 5967693500 | 00 | 0.00 | N | 5 | -5500 | |
| 384 | 20230421 | 399500 | 414500 | 414500 | 392000 | 30515 | 12205354500 | 00 | 0.00 | N | 5 | -9000 | |
| 385 | 20230420 | 408500 | 421000 | 423000 | 408000 | 31408 | 12943047500 | 00 | 0.00 | N | 5 | -15000 | |
| 386 | 20230419 | 423500 | 433000 | 434000 | 423500 | 20295 | 8673451000 | 00 | 0.00 | N | 5 | -10000 | |
| 387 | 20230418 | 433500 | 435000 | 436000 | 425500 | 28738 | 12392598000 | 00 | 0.00 | N | 5 | -500 | |
| 388 | 20230417 | 434000 | 417500 | 436500 | 417000 | 62921 | 27119417000 | 00 | 0.00 | N | 2 | 20500 | |
| 389 | 20230414 | 413500 | 417500 | 420000 | 413500 | 14515 | 6033495500 | 00 | 0.00 | N | 5 | -4000 | |
| 390 | 20230413 | 417500 | 416000 | 418000 | 407500 | 30489 | 12579940500 | 00 | 0.00 | N | 2 | 500 | |
| 391 | 20230412 | 417000 | 421500 | 426000 | 413500 | 24914 | 10428272500 | 00 | 0.00 | N | 5 | -9500 | |
| 392 | 20230411 | 426500 | 420000 | 433500 | 416500 | 27751 | 11835445000 | 00 | 0.00 | N | 2 | 7000 | |
| 393 | 20230410 | 419500 | 414000 | 424000 | 404000 | 39893 | 16543832500 | 00 | 0.00 | N | 2 | 6000 | |
| 394 | 20230407 | 413500 | 419000 | 419000 | 413000 | 24675 | 10235468000 | 00 | 0.00 | N | 5 | -1500 | |
| 395 | 20230406 | 415000 | 433000 | 433500 | 413000 | 45484 | 19006653000 | 00 | 0.00 | N | 5 | -15500 | |
| 396 | 20230405 | 430500 | 429000 | 435500 | 426500 | 16934 | 7282158000 | 00 | 0.00 | N | 3 | 0 | |
| 397 | 20230404 | 430500 | 438000 | 438000 | 426500 | 28827 | 12406538000 | 00 | 0.00 | N | 5 | -7500 | |
| 398 | 20230403 | 438000 | 442500 | 445000 | 436000 | 24533 | 10777158000 | 00 | 0.00 | N | 5 | -5000 | |
| 399 | 20230331 | 443000 | 450500 | 451500 | 441000 | 24070 | 10679828500 | 00 | 0.00 | N | 5 | -7000 | |
| 400 | 20230330 | 450000 | 439500 | 455000 | 433000 | 46177 | 20627586500 | 00 | 0.00 | N | 2 | 14000 | |
| 401 | 20230329 | 436000 | 438000 | 438000 | 432000 | 12406 | 5398047500 | 00 | 0.00 | N | 3 | 0 | |
| 402 | 20230328 | 436000 | 441000 | 446500 | 430000 | 23692 | 10361879000 | 00 | 0.00 | N | 5 | -2000 | |
| 403 | 20230327 | 438000 | 438500 | 444500 | 430000 | 25834 | 11279382500 | 00 | 0.00 | N | 5 | -500 | |
| 404 | 20230324 | 438500 | 444000 | 444000 | 431000 | 26999 | 11794949000 | 00 | 0.00 | N | 5 | -3000 | |
| 405 | 20230323 | 441500 | 434500 | 445000 | 432000 | 56660 | 24948613500 | 00 | 0.00 | N | 2 | 20500 | |
| 406 | 20230322 | 421000 | 424000 | 426000 | 418500 | 18173 | 7663321500 | 00 | 0.00 | N | 5 | -2500 | |
| 407 | 20230321 | 423500 | 430000 | 432500 | 418500 | 14058 | 5949378500 | 00 | 0.00 | N | 5 | -4500 | |
| 408 | 20230320 | 428000 | 415500 | 437000 | 415500 | 24903 | 10725356500 | 00 | 0.00 | N | 2 | 9000 | |
| 409 | 20230317 | 419000 | 432000 | 432000 | 415500 | 25914 | 10927875500 | 00 | 0.00 | N | 5 | -6500 | |
| 410 | 20230316 | 425500 | 406500 | 429500 | 400500 | 43535 | 18318287000 | 00 | 0.00 | N | 2 | 18000 | |
| 411 | 20230315 | 407500 | 421000 | 425000 | 405500 | 23993 | 9855332500 | 00 | 0.00 | N | 5 | -5000 | |
| 412 | 20230314 | 412500 | 418000 | 422000 | 405500 | 22970 | 9471904500 | 00 | 0.00 | N | 5 | -7500 | |
| 413 | 20230313 | 420000 | 416000 | 422500 | 410000 | 32410 | 13469085000 | 00 | 0.00 | N | 5 | -1500 | |
| 414 | 20230310 | 421500 | 425000 | 428000 | 418000 | 27828 | 11730683500 | 00 | 0.00 | N | 5 | -11500 | |
| 415 | 20230309 | 433000 | 433000 | 437000 | 428500 | 23620 | 10187469500 | 00 | 0.00 | N | 5 | -1000 | |
| 416 | 20230308 | 434000 | 442000 | 445000 | 432000 | 36346 | 15838185000 | 00 | 0.00 | N | 5 | -14500 | |
| 417 | 20230307 | 448500 | 454500 | 455000 | 445000 | 26383 | 11851707500 | 00 | 0.00 | N | 5 | -5000 | |
| 418 | 20230306 | 453500 | 467000 | 469000 | 437500 | 72137 | 32455278000 | 00 | 0.00 | N | 5 | -11500 | |
| 419 | 20230303 | 465000 | 468000 | 473000 | 457500 | 25196 | 11718631000 | 00 | 0.00 | N | 2 | 2000 | |
| 420 | 20230302 | 463000 | 460000 | 473000 | 458000 | 29838 | 13854899500 | 00 | 0.00 | N | 2 | 5500 | |
| 421 | 20230228 | 457500 | 462000 | 468500 | 452500 | 27059 | 12435852000 | 00 | 0.00 | N | 5 | -500 | |
| 422 | 20230227 | 458000 | 455000 | 458000 | 446500 | 20986 | 9540872000 | 00 | 0.00 | N | 5 | -3500 | |
| 423 | 20230224 | 461500 | 466500 | 470000 | 460000 | 25647 | 11905017500 | 00 | 0.00 | N | 5 | -8500 | |
| 424 | 20230223 | 470000 | 467000 | 473000 | 460000 | 31419 | 14683057000 | 00 | 0.00 | N | 2 | 3000 | |
| 425 | 20230222 | 467000 | 462500 | 471000 | 455500 | 40330 | 18688101000 | 00 | 0.00 | N | 2 | 1000 | |
| 426 | 20230221 | 466000 | 450000 | 471500 | 448000 | 60492 | 28143547500 | 00 | 0.00 | N | 2 | 14500 | |
| 427 | 20230220 | 451500 | 445500 | 453000 | 442000 | 30647 | 13780847000 | 00 | 0.00 | N | 2 | 12500 | |
| 428 | 20230217 | 439000 | 439500 | 451500 | 435000 | 26453 | 11735277000 | 00 | 0.00 | N | 5 | -7000 | |
| 429 | 20230216 | 446000 | 425000 | 446000 | 425000 | 49609 | 21938301500 | 00 | 0.00 | N | 2 | 21500 | |
| 430 | 20230215 | 424500 | 433000 | 436000 | 421500 | 30143 | 12823762500 | 00 | 0.00 | N | 5 | -8500 | |
| 431 | 20230214 | 433000 | 438000 | 439000 | 427000 | 28220 | 12200567000 | 00 | 0.00 | N | 5 | -2500 | |
| 432 | 20230213 | 435500 | 434000 | 436500 | 422500 | 29861 | 12876077000 | 00 | 0.00 | N | 2 | 2000 | |
| 433 | 20230210 | 433500 | 434000 | 438000 | 426000 | 38235 | 16484241500 | 00 | 0.00 | N | 5 | -500 | |
| 434 | 20230209 | 434000 | 448000 | 452000 | 433000 | 59679 | 26191786500 | 00 | 0.00 | N | 5 | -14000 | |
| 435 | 20230208 | 448000 | 461500 | 461500 | 441000 | 44511 | 19933209000 | 00 | 0.00 | N | 5 | -10500 | |
| 436 | 20230207 | 458500 | 445500 | 460000 | 443000 | 52522 | 23920047500 | 00 | 0.00 | N | 2 | 13500 | |
| 437 | 20230206 | 445000 | 432500 | 452000 | 430000 | 69651 | 31001972500 | 00 | 0.00 | N | 2 | 14000 | |
| 438 | 20230203 | 431000 | 432500 | 438000 | 427000 | 31041 | 13399805000 | 00 | 0.00 | N | 5 | -5000 | |
| 439 | 20230202 | 436000 | 436000 | 440500 | 428500 | 44193 | 19227218500 | 00 | 0.00 | N | 2 | 4000 | |
| 440 | 20230201 | 432000 | 422000 | 435000 | 415500 | 92491 | 39678343000 | 00 | 0.00 | N | 2 | 17500 | |
| 441 | 20230131 | 414500 | 392500 | 415000 | 390500 | 62699 | 25481219500 | 00 | 0.00 | N | 2 | 20500 | |
| 442 | 20230130 | 394000 | 392000 | 397500 | 390500 | 29115 | 11474644500 | 00 | 0.00 | N | 2 | 3000 | |
| 443 | 20230127 | 391000 | 394500 | 396000 | 388500 | 31256 | 12244532500 | 00 | 0.00 | N | 5 | -3000 | |
| 444 | 20230126 | 394000 | 401000 | 403000 | 393000 | 37422 | 14814398000 | 00 | 0.00 | N | 5 | -7000 | |
| 445 | 20230125 | 401000 | 406000 | 409000 | 397000 | 29763 | 11957437000 | 00 | 0.00 | N | 3 | 0 | |
| 446 | 20230120 | 401000 | 395000 | 404000 | 393500 | 29761 | 11910876000 | 00 | 0.00 | N | 2 | 5000 | |
| 447 | 20230119 | 396000 | 399500 | 407500 | 392000 | 40486 | 16096941500 | 00 | 0.00 | N | 5 | -9000 | |
| 448 | 20230118 | 405000 | 404500 | 409000 | 397000 | 38740 | 15602172000 | 00 | 0.00 | N | 2 | 500 | |
| 449 | 20230117 | 404500 | 398000 | 415000 | 393500 | 60375 | 24538660000 | 00 | 0.00 | N | 2 | 7000 | |
| 450 | 20230116 | 397500 | 386500 | 400000 | 383500 | 81585 | 32142011500 | 00 | 0.00 | N | 2 | 21000 | |
| 451 | 20230113 | 376500 | 377000 | 382000 | 374000 | 29843 | 11283130000 | 00 | 0.00 | N | 2 | 3000 | |
| 452 | 20230112 | 373500 | 384000 | 386000 | 371000 | 45362 | 17100801500 | 00 | 0.00 | N | 5 | -8000 | |
| 453 | 20230111 | 381500 | 368000 | 390000 | 367500 | 110360 | 42146128500 | 00 | 0.00 | N | 2 | 18000 | |
| 454 | 20230110 | 363500 | 360000 | 369500 | 359000 | 38219 | 13902965000 | 00 | 0.00 | N | 2 | 4500 | |
| 455 | 20230109 | 359000 | 336000 | 360000 | 335500 | 46255 | 16266874000 | 00 | 0.00 | N | 2 | 28500 | |
| 456 | 20230106 | 330500 | 331000 | 335500 | 328000 | 17623 | 5855844500 | 00 | 0.00 | N | 5 | -3000 | |
| 457 | 20230105 | 333500 | 329000 | 336000 | 325000 | 21752 | 7187428500 | 00 | 0.00 | N | 2 | 8000 | |
| 458 | 20230104 | 325500 | 323500 | 326500 | 318000 | 20960 | 6784913500 | 00 | 0.00 | N | 5 | -3000 | |
| 459 | 20230103 | 328500 | 327000 | 332000 | 310500 | 42237 | 13545647000 | 00 | 0.00 | N | 5 | -1000 | |
| 460 | 20230102 | 329500 | 346000 | 353000 | 328000 | 36720 | 12252038500 | 00 | 0.00 | N | 5 | -20500 | |
| 461 | 20221229 | 350000 | 360500 | 362500 | 343000 | 36207 | 12697432500 | 00 | 0.00 | N | 5 | -14000 | |
| 462 | 20221228 | 364000 | 360500 | 369500 | 356000 | 72642 | 26394813500 | 02 | 0.00 | N | 5 | -10500 | |
| 463 | 20221227 | 374500 | 369000 | 375500 | 365000 | 58390 | 21659951500 | 00 | 0.00 | N | 2 | 7500 | |
| 464 | 20221226 | 367000 | 367500 | 371500 | 358500 | 26922 | 9825497500 | 00 | 0.00 | N | 3 | 0 | |
| 465 | 20221223 | 367000 | 354000 | 367500 | 353000 | 54663 | 19848306500 | 00 | 0.00 | N | 2 | 7500 | |
| 466 | 20221222 | 359500 | 338500 | 362000 | 338500 | 44661 | 15883263500 | 00 | 0.00 | N | 2 | 22000 | |
| 467 | 20221221 | 337500 | 341000 | 342000 | 334000 | 14354 | 4839084000 | 00 | 0.00 | N | 2 | 1000 | |
| 468 | 20221220 | 336500 | 345500 | 346000 | 331500 | 27662 | 9333416500 | 00 | 0.00 | N | 5 | -10000 | |
| 469 | 20221219 | 346500 | 345000 | 350500 | 344500 | 12272 | 4262502500 | 00 | 0.00 | N | 5 | -4000 | |
| 470 | 20221216 | 350500 | 358000 | 358000 | 347500 | 37871 | 13336733000 | 00 | 0.00 | N | 5 | -13000 | |
| 471 | 20221215 | 363500 | 368000 | 372000 | 360500 | 27674 | 10080023500 | 00 | 0.00 | N | 5 | -6500 | |
| 472 | 20221214 | 370000 | 364500 | 377000 | 363000 | 46894 | 17331189000 | 00 | 0.00 | N | 2 | 6500 | |
| 473 | 20221213 | 363500 | 347000 | 364500 | 347000 | 65800 | 23674735500 | 00 | 0.00 | N | 2 | 21000 | |
| 474 | 20221212 | 342500 | 354000 | 358000 | 341500 | 27947 | 9745801500 | 00 | 0.00 | N | 5 | -11500 | |
| 475 | 20221209 | 354000 | 355500 | 361500 | 348500 | 17262 | 6105909500 | 00 | 0.00 | N | 5 | -1500 | |
| 476 | 20221208 | 355500 | 352000 | 359500 | 349000 | 19652 | 6971219000 | 00 | 0.00 | N | 2 | 3500 | |
| 477 | 20221207 | 352000 | 348000 | 361500 | 344500 | 25469 | 9057188500 | 00 | 0.00 | N | 2 | 2500 | |
| 478 | 20221206 | 349500 | 356000 | 361500 | 349500 | 17002 | 6016066500 | 00 | 0.00 | N | 5 | -10500 | |
| 479 | 20221205 | 360000 | 351000 | 363000 | 349500 | 24234 | 8679482500 | 00 | 0.00 | N | 2 | 9000 | |
| 480 | 20221202 | 351000 | 357000 | 357000 | 349500 | 11976 | 4214365500 | 00 | 0.00 | N | 5 | -5500 | |
| 481 | 20221201 | 356500 | 362500 | 366000 | 356000 | 18152 | 6524414000 | 00 | 0.00 | N | 5 | -500 | |
| 482 | 20221130 | 357000 | 358500 | 362500 | 355500 | 16218 | 5824460500 | 00 | 0.00 | N | 5 | -3000 | |
| 483 | 20221129 | 360000 | 345000 | 365000 | 341500 | 26756 | 9504824000 | 00 | 0.00 | N | 2 | 13000 | |
| 484 | 20221128 | 347000 | 356500 | 360500 | 345500 | 21826 | 7670763000 | 00 | 0.00 | N | 5 | -12500 | |
| 485 | 20221125 | 359500 | 354500 | 363000 | 350000 | 36206 | 12986516000 | 00 | 0.00 | N | 2 | 3500 | |
| 486 | 20221124 | 356000 | 341000 | 358500 | 337500 | 37581 | 13146566000 | 00 | 0.00 | N | 2 | 20500 | |
| 487 | 20221123 | 335500 | 333500 | 342500 | 332500 | 18977 | 6390750000 | 00 | 0.00 | N | 2 | 4000 | |
| 488 | 20221122 | 331500 | 340000 | 342000 | 328500 | 26649 | 8890565500 | 00 | 0.00 | N | 5 | -12500 | |
| 489 | 20221121 | 344000 | 348000 | 350500 | 340000 | 28465 | 9797130500 | 00 | 0.00 | N | 5 | -3000 | |
| 490 | 20221118 | 347000 | 353000 | 355000 | 345500 | 26310 | 9172490500 | 00 | 0.00 | N | 5 | -5500 | |
| 491 | 20221117 | 352500 | 363000 | 368000 | 352000 | 32322 | 11559488500 | 00 | 0.00 | N | 5 | -14500 | |
| 492 | 20221116 | 367000 | 364500 | 372000 | 358500 | 64709 | 23712791500 | 00 | 0.00 | N | 2 | 1500 | |
| 493 | 20221115 | 365500 | 355500 | 366500 | 351000 | 71541 | 25802094500 | 00 | 0.00 | N | 2 | 13000 | |
| 494 | 20221114 | 352500 | 314000 | 360000 | 314000 | 137008 | 47156322000 | 00 | 0.00 | N | 2 | 39000 | |
| 495 | 20221111 | 313500 | 314500 | 318500 | 307500 | 36438 | 11390828000 | 00 | 0.00 | N | 2 | 8000 | |
| 496 | 20221110 | 305500 | 299000 | 311000 | 296500 | 29613 | 9081354500 | 00 | 0.00 | N | 2 | 3500 | |
| 497 | 20221109 | 302000 | 299500 | 309000 | 297000 | 30869 | 9367745000 | 00 | 0.00 | N | 2 | 3000 | |
| 498 | 20221108 | 299000 | 301000 | 304500 | 294500 | 27296 | 8164847000 | 00 | 0.00 | N | 5 | -500 | |
| 499 | 20221107 | 299500 | 280000 | 302500 | 276000 | 79513 | 23503178500 | 00 | 0.00 | N | 2 | 24500 | |
| 500 | 20221104 | 275000 | 276000 | 276000 | 268500 | 14571 | 3961998500 | 00 | 0.00 | N | 5 | -1000 | |
| 501 | 20221103 | 276000 | 278000 | 280500 | 272000 | 13826 | 3829401000 | 00 | 0.00 | N | 5 | -6000 | |
| 502 | 20221102 | 282000 | 265500 | 284500 | 262500 | 35883 | 9965925500 | 00 | 0.00 | N | 2 | 16500 | |
| 503 | 20221101 | 265500 | 262000 | 266000 | 261000 | 17501 | 4615906000 | 00 | 0.00 | N | 2 | 4000 | |
| 504 | 20221031 | 261500 | 280000 | 280000 | 260000 | 54273 | 14322956000 | 00 | 0.00 | N | 5 | -20000 | |
| 505 | 20221028 | 281500 | 281500 | 286000 | 279500 | 11714 | 3309174500 | 00 | 0.00 | N | 3 | 0 | |
| 506 | 20221027 | 281500 | 276000 | 283000 | 276000 | 9271 | 2597685500 | 00 | 0.00 | N | 2 | 5500 | |
| 507 | 20221026 | 276000 | 280000 | 280000 | 274000 | 7807 | 2164959500 | 00 | 0.00 | N | 5 | -3000 | |
| 508 | 20221025 | 279000 | 280500 | 283000 | 277500 | 7035 | 1965272000 | 00 | 0.00 | N | 5 | -1000 | |
| 509 | 20221024 | 280000 | 287000 | 289500 | 280000 | 11741 | 3332205500 | 00 | 0.00 | N | 5 | -3500 | |
| 510 | 20221021 | 283500 | 282000 | 286000 | 280000 | 7103 | 2009128000 | 00 | 0.00 | N | 5 | -500 | |
| 511 | 20221020 | 284000 | 287000 | 291000 | 283000 | 16009 | 4562248000 | 00 | 0.00 | N | 5 | -6000 | |
| 512 | 20221019 | 290000 | 299000 | 300000 | 290000 | 16715 | 4910173000 | 00 | 0.00 | N | 5 | -9000 | |
| 513 | 20221018 | 299000 | 297500 | 300500 | 291500 | 19404 | 5762250000 | 00 | 0.00 | N | 2 | 4500 | |
| 514 | 20221017 | 294500 | 290000 | 295500 | 285000 | 12886 | 3769628500 | 00 | 0.00 | N | 2 | 2000 | |
| 515 | 20221014 | 292500 | 283000 | 294000 | 282000 | 28830 | 8374240000 | 00 | 0.00 | N | 2 | 14000 | |
| 516 | 20221013 | 278500 | 280000 | 286000 | 278500 | 16398 | 4608749000 | 00 | 0.00 | N | 5 | -7000 | |
| 517 | 20221012 | 285500 | 266500 | 287000 | 265500 | 27573 | 7681751500 | 00 | 0.00 | N | 2 | 16000 | |
| 518 | 20221011 | 269500 | 275000 | 275500 | 267000 | 18208 | 4922258000 | 00 | 0.00 | N | 5 | -9000 | |
| 519 | 20221007 | 278500 | 271000 | 279500 | 270500 | 16197 | 4475599500 | 00 | 0.00 | N | 2 | 7000 | |
| 520 | 20221006 | 271500 | 268500 | 273000 | 265500 | 12394 | 3347625000 | 00 | 0.00 | N | 2 | 5500 | |
| 521 | 20221005 | 266000 | 273000 | 275500 | 263000 | 16596 | 4454597500 | 00 | 0.00 | N | 5 | -4500 | |
| 522 | 20221004 | 270500 | 262000 | 271000 | 262000 | 21795 | 5848328500 | 00 | 0.00 | N | 2 | 11500 | |
| 523 | 20220930 | 259000 | 263000 | 266000 | 259000 | 23066 | 6020739500 | 00 | 0.00 | N | 5 | -5000 | |
| 524 | 20220929 | 264000 | 265000 | 272500 | 263500 | 17092 | 4578147000 | 00 | 0.00 | N | 3 | 0 | |
| 525 | 20220928 | 264000 | 261000 | 266000 | 260000 | 22350 | 5856590500 | 00 | 0.00 | N | 3 | 0 | |
| 526 | 20220927 | 264000 | 259000 | 265000 | 258500 | 29618 | 7734789000 | 00 | 0.00 | N | 3 | 0 | |
| 527 | 20220926 | 264000 | 270000 | 273500 | 260500 | 34424 | 9121367000 | 00 | 0.00 | N | 5 | -14000 | |
| 528 | 20220923 | 278000 | 285000 | 286000 | 276500 | 22643 | 6318624000 | 00 | 0.00 | N | 5 | -9500 | |
| 529 | 20220922 | 287500 | 289000 | 290000 | 280000 | 28642 | 8103068000 | 00 | 0.00 | N | 5 | -4000 | |
| 530 | 20220921 | 291500 | 297500 | 299500 | 290500 | 27667 | 8115421500 | 00 | 0.00 | N | 5 | -9000 | |
| 531 | 20220920 | 300500 | 299500 | 303500 | 299000 | 8997 | 2704392500 | 00 | 0.00 | N | 2 | 2500 | |
| 532 | 20220919 | 298000 | 305500 | 308000 | 297500 | 20421 | 6118435000 | 00 | 0.00 | N | 5 | -8500 | |
| 533 | 20220916 | 306500 | 310000 | 310500 | 304500 | 19051 | 5841023500 | 00 | 0.00 | N | 5 | -1500 | |
| 534 | 20220915 | 308000 | 306000 | 309500 | 303000 | 17233 | 5267910000 | 00 | 0.00 | N | 2 | 4500 | |
| 535 | 20220914 | 303500 | 301000 | 305000 | 300000 | 18159 | 5496793500 | 00 | 0.00 | N | 5 | -9000 | |
| 536 | 20220913 | 312500 | 309000 | 313500 | 306500 | 21934 | 6818161500 | 00 | 0.00 | N | 2 | 8000 | |
| 537 | 20220908 | 304500 | 304000 | 310500 | 302500 | 18629 | 5703128500 | 00 | 0.00 | N | 2 | 4500 | |
| 538 | 20220907 | 300000 | 302500 | 306000 | 300000 | 16893 | 5087824500 | 00 | 0.00 | N | 5 | -4500 | |
| 539 | 20220906 | 304500 | 299500 | 308500 | 299500 | 15133 | 4619295000 | 00 | 0.00 | N | 2 | 4500 | |
| 540 | 20220905 | 300000 | 302000 | 305000 | 298500 | 19169 | 5770405500 | 00 | 0.00 | N | 5 | -4000 | |
| 541 | 20220902 | 304000 | 307000 | 308000 | 304000 | 13489 | 4120802500 | 00 | 0.00 | N | 5 | -2500 | |
| 542 | 20220901 | 306500 | 311500 | 312500 | 306000 | 13809 | 4256498000 | 00 | 0.00 | N | 5 | -7000 | |
| 543 | 20220831 | 313500 | 308000 | 319000 | 306000 | 12818 | 3997915500 | 00 | 0.00 | N | 2 | 4000 | |
| 544 | 20220830 | 309500 | 308500 | 311000 | 308000 | 9001 | 2782767000 | 00 | 0.00 | N | 2 | 1500 | |
| 545 | 20220829 | 308000 | 306000 | 312000 | 304000 | 17195 | 5298460500 | 00 | 0.00 | N | 5 | -8500 | |
| 546 | 20220826 | 316500 | 317500 | 321000 | 315500 | 19059 | 6059078500 | 00 | 0.00 | N | 2 | 1500 | |
| 547 | 20220825 | 315000 | 312000 | 321000 | 312000 | 14297 | 4522899000 | 00 | 0.00 | N | 2 | 1500 | |
| 548 | 20220824 | 313500 | 311500 | 314000 | 310000 | 10373 | 3238555500 | 00 | 0.00 | N | 2 | 4500 | |
| 549 | 20220823 | 309000 | 306000 | 314500 | 305000 | 23204 | 7140605500 | 00 | 0.00 | N | 5 | -1500 | |
| 550 | 20220822 | 310500 | 319500 | 320000 | 310500 | 30980 | 9706949000 | 00 | 0.00 | N | 5 | -11500 | |
| 551 | 20220819 | 322000 | 326500 | 326500 | 322000 | 13064 | 4217387500 | 00 | 0.00 | N | 5 | -3500 | |
| 552 | 20220818 | 325500 | 328000 | 328000 | 321000 | 24180 | 7858302000 | 00 | 0.00 | N | 5 | -3500 | |
| 553 | 20220817 | 329000 | 332500 | 336000 | 327000 | 21640 | 7149136000 | 00 | 0.00 | N | 5 | -2500 | |
| 554 | 20220816 | 331500 | 342500 | 342500 | 331000 | 31307 | 10468319000 | 00 | 0.00 | N | 5 | -7000 | |
| 555 | 20220812 | 338500 | 342500 | 343000 | 334000 | 27757 | 9362074500 | 00 | 0.00 | N | 5 | -2500 | |
| 556 | 20220811 | 341000 | 328000 | 345500 | 327000 | 75880 | 25828387500 | 00 | 0.00 | N | 2 | 18000 | |
| 557 | 20220810 | 323000 | 324500 | 333000 | 322000 | 50660 | 16607404000 | 00 | 0.00 | N | 3 | 0 | |
| 558 | 20220809 | 323000 | 324000 | 325000 | 320000 | 22014 | 7102753500 | 00 | 0.00 | N | 5 | -500 | |
| 559 | 20220808 | 323500 | 320500 | 324500 | 317500 | 19947 | 6422784000 | 00 | 0.00 | N | 2 | 1500 | |
| 560 | 20220805 | 322000 | 320000 | 324500 | 319000 | 26898 | 8671058000 | 00 | 0.00 | N | 2 | 3500 | |
| 561 | 20220804 | 318500 | 322000 | 323500 | 318500 | 24409 | 7819130500 | 00 | 0.00 | N | 5 | -1000 | |
| 562 | 20220803 | 319500 | 317000 | 320500 | 316000 | 24129 | 7682221500 | 00 | 0.00 | N | 2 | 1500 | |
| 563 | 20220802 | 318000 | 317000 | 319000 | 314000 | 44028 | 13943389000 | 00 | 0.00 | N | 2 | 2000 | |
| 564 | 20220801 | 316000 | 334000 | 334000 | 314000 | 126561 | 40464548000 | 00 | 0.00 | N | 5 | -28500 | |
| 565 | 20220729 | 344500 | 324500 | 345500 | 323500 | 70548 | 23934893000 | 00 | 0.00 | N | 2 | 23000 | |
| 566 | 20220728 | 321500 | 321000 | 325000 | 319500 | 19119 | 6156155500 | 00 | 0.00 | N | 2 | 2000 | |
| 567 | 20220727 | 319500 | 321500 | 321500 | 316000 | 15144 | 4816393000 | 00 | 0.00 | N | 5 | -1000 | |
| 568 | 20220726 | 320500 | 318000 | 325000 | 315000 | 18962 | 6089835000 | 00 | 0.00 | N | 2 | 3000 | |
| 569 | 20220725 | 317500 | 312500 | 318000 | 310500 | 17516 | 5522250000 | 00 | 0.00 | N | 2 | 5000 | |
| 570 | 20220722 | 312500 | 312000 | 320500 | 311500 | 22418 | 7054772000 | 00 | 0.00 | N | 2 | 500 | |
| 571 | 20220721 | 312000 | 313000 | 316500 | 311000 | 18785 | 5875190000 | 00 | 0.00 | N | 2 | 1000 | |
| 572 | 20220720 | 311000 | 314000 | 319500 | 309000 | 32195 | 10079439500 | 00 | 0.00 | N | 2 | 2500 | |
| 573 | 20220719 | 308500 | 306500 | 308500 | 303000 | 12669 | 3888112000 | 00 | 0.00 | N | 2 | 2000 | |
| 574 | 20220718 | 306500 | 301000 | 307500 | 300500 | 21340 | 6499480500 | 00 | 0.00 | N | 2 | 8000 | |
| 575 | 20220715 | 298500 | 305500 | 305500 | 291500 | 34812 | 10324655500 | 00 | 0.00 | N | 5 | -4500 | |
| 576 | 20220714 | 303000 | 309500 | 309500 | 301500 | 18060 | 5492346500 | 00 | 0.00 | N | 5 | -7500 | |
| 577 | 20220713 | 310500 | 303500 | 312000 | 301000 | 24169 | 7428452500 | 00 | 0.00 | N | 2 | 6000 | |
| 578 | 20220712 | 304500 | 318000 | 318000 | 304000 | 33569 | 10317947000 | 00 | 0.00 | N | 5 | -14500 | |
| 579 | 20220711 | 319000 | 329000 | 330000 | 318500 | 29149 | 9400098500 | 00 | 0.00 | N | 5 | -11000 | |
| 580 | 20220708 | 330000 | 333500 | 337000 | 327500 | 23718 | 7860049000 | 00 | 0.00 | N | 5 | -1500 | |
| 581 | 20220707 | 331500 | 334000 | 335000 | 327500 | 26705 | 8840048500 | 00 | 0.00 | N | 3 | 0 | |
| 582 | 20220706 | 331500 | 342000 | 343500 | 329500 | 38524 | 12884727500 | 00 | 0.00 | N | 5 | -14000 | |
| 583 | 20220705 | 345500 | 341500 | 347500 | 340000 | 10956 | 3770840500 | 00 | 0.00 | N | 2 | 5500 | |
| 584 | 20220704 | 340000 | 345000 | 346500 | 334000 | 13801 | 4672335000 | 00 | 0.00 | N | 5 | -4000 | |
| 585 | 20220701 | 344000 | 346500 | 351500 | 340000 | 16380 | 5661613000 | 00 | 0.00 | N | 2 | 1000 | |
| 586 | 20220630 | 343000 | 354000 | 355000 | 341500 | 26002 | 8953258500 | 00 | 0.00 | N | 5 | -12000 | |
| 587 | 20220629 | 355000 | 350000 | 358500 | 348500 | 15163 | 5371560500 | 00 | 0.00 | N | 2 | 1500 | |
| 588 | 20220628 | 353500 | 351000 | 360000 | 350000 | 17402 | 6179730000 | 00 | 0.00 | N | 2 | 4000 | |
| 589 | 20220627 | 349500 | 349500 | 354000 | 343000 | 17377 | 6092970500 | 00 | 0.00 | N | 2 | 4000 | |
| 590 | 20220624 | 345500 | 333500 | 347500 | 332000 | 22802 | 7810590000 | 00 | 0.00 | N | 2 | 12000 | |
| 591 | 20220623 | 333500 | 333500 | 347500 | 333000 | 47830 | 16170853740 | 00 | 0.00 | N | 5 | -3000 | |
| 592 | 20220622 | 336500 | 364500 | 366500 | 335000 | 74424 | 25623014500 | 00 | 0.00 | N | 5 | -28000 | |
| 593 | 20220621 | 364500 | 369500 | 375000 | 363500 | 22972 | 8424891500 | 00 | 0.00 | N | 5 | -3000 | |
| 594 | 20220620 | 367500 | 380000 | 385000 | 366000 | 20271 | 7523260000 | 00 | 0.00 | N | 5 | -12500 | |
| 595 | 20220617 | 380000 | 368500 | 382500 | 366000 | 18506 | 6938751500 | 00 | 0.00 | N | 2 | 500 | |
| 596 | 20220616 | 379500 | 384000 | 390000 | 379000 | 17091 | 6584716500 | 00 | 0.00 | N | 2 | 2000 | |
| 597 | 20220615 | 377500 | 382000 | 390500 | 375500 | 24801 | 9430577500 | 00 | 0.00 | N | 5 | -10500 | |
| 598 | 20220614 | 388000 | 380000 | 392000 | 379500 | 26106 | 10053981000 | 00 | 0.00 | N | 5 | -4000 | |
| 599 | 20220613 | 392000 | 400500 | 405500 | 392000 | 25857 | 10303182500 | 00 | 0.00 | N | 5 | -19000 | |
| 600 | 20220610 | 411000 | 412000 | 412500 | 402500 | 19712 | 8040652500 | 00 | 0.00 | N | 5 | -1000 | |
| 601 | 20220609 | 412000 | 408500 | 412500 | 404500 | 17643 | 7221742500 | 00 | 0.00 | N | 2 | 3500 | |
| 602 | 20220608 | 408500 | 410500 | 414500 | 406500 | 16980 | 6965566000 | 00 | 0.00 | N | 2 | 2000 | |
| 603 | 20220607 | 406500 | 417500 | 418000 | 405000 | 31458 | 12862039500 | 00 | 0.00 | N | 5 | -12500 | |
| 604 | 20220603 | 419000 | 419000 | 425000 | 417000 | 17577 | 7385925000 | 00 | 0.00 | N | 2 | 3000 | |
| 605 | 20220602 | 416000 | 429500 | 429500 | 413500 | 31452 | 13204722000 | 00 | 0.00 | N | 5 | -13000 | |
| 606 | 20220531 | 429000 | 423500 | 432500 | 420500 | 43777 | 18658883000 | 00 | 0.00 | N | 2 | 10000 | |
| 607 | 20220530 | 419000 | 400000 | 419000 | 400000 | 53518 | 22165956000 | 00 | 0.00 | N | 2 | 23500 | |
| 608 | 20220527 | 395500 | 392500 | 398000 | 391000 | 22706 | 8961529000 | 00 | 0.00 | N | 2 | 4500 | |
| 609 | 20220526 | 391000 | 394000 | 395500 | 388000 | 19880 | 7781885000 | 00 | 0.00 | N | 5 | -2000 | |
| 610 | 20220525 | 393000 | 382500 | 396500 | 379500 | 46402 | 18181642500 | 00 | 0.00 | N | 2 | 15500 | |
| 611 | 20220524 | 377500 | 375000 | 389000 | 372000 | 31985 | 12185771000 | 00 | 0.00 | N | 2 | 1500 | |
| 612 | 20220523 | 376000 | 374000 | 377500 | 370000 | 14248 | 5326217000 | 00 | 0.00 | N | 2 | 2500 | |
| 613 | 20220520 | 373500 | 359000 | 375500 | 357000 | 27059 | 9946395000 | 00 | 0.00 | N | 2 | 16500 | |
| 614 | 20220519 | 357000 | 362500 | 363000 | 357000 | 34070 | 12228478000 | 00 | 0.00 | N | 5 | -13500 | |
| 615 | 20220518 | 370500 | 377000 | 382500 | 370500 | 18311 | 6846927500 | 00 | 0.00 | N | 5 | -6500 | |
| 616 | 20220517 | 377000 | 367500 | 377500 | 367500 | 24119 | 8949878000 | 00 | 0.00 | N | 2 | 5500 | |
| 617 | 20220516 | 371500 | 375500 | 382000 | 367500 | 21791 | 8124177000 | 00 | 0.00 | N | 5 | -1500 |