44 KiB
44 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 178700 | 179200 | 180000 | 173900 | 27428 | 4855434000 | 00 | 0.00 | N | 5 | -500 | |
| 3 | 20241114 | 179200 | 183500 | 183500 | 179200 | 32531 | 5884504900 | 00 | 0.00 | N | 5 | -2900 | |
| 4 | 20241113 | 182100 | 188100 | 190400 | 182100 | 38619 | 7103446200 | 00 | 0.00 | N | 5 | -8400 | |
| 5 | 20241112 | 190500 | 194900 | 196500 | 188100 | 36687 | 6991160200 | 00 | 0.00 | N | 5 | -4800 | |
| 6 | 20241111 | 195300 | 205000 | 207000 | 195000 | 52669 | 10444526300 | 00 | 0.00 | N | 5 | -13700 | |
| 7 | 20241108 | 209000 | 219000 | 220000 | 208000 | 42675 | 9055575500 | 00 | 0.00 | N | 5 | -9000 | |
| 8 | 20241107 | 218000 | 222500 | 224000 | 214500 | 23749 | 5199727500 | 00 | 0.00 | N | 5 | -3000 | |
| 9 | 20241106 | 221000 | 240000 | 241500 | 221000 | 64668 | 14733585500 | 00 | 0.00 | N | 5 | -20500 | |
| 10 | 20241105 | 241500 | 235500 | 245000 | 233000 | 19234 | 4611934000 | 00 | 0.00 | N | 2 | 5000 | |
| 11 | 20241104 | 236500 | 241500 | 245500 | 235000 | 34482 | 8246998500 | 00 | 0.00 | N | 5 | -5000 | |
| 12 | 20241101 | 241500 | 260000 | 260000 | 241500 | 48557 | 11935535500 | 00 | 0.00 | N | 5 | -24500 | |
| 13 | 20241031 | 266000 | 265000 | 268000 | 262000 | 6764 | 1795479000 | 00 | 0.00 | N | 2 | 1000 | |
| 14 | 20241030 | 265000 | 265000 | 269500 | 263500 | 6089 | 1619503500 | 00 | 0.00 | N | 5 | -2500 | |
| 15 | 20241029 | 267500 | 268000 | 268500 | 261500 | 4842 | 1281880500 | 00 | 0.00 | N | 5 | -500 | |
| 16 | 20241028 | 268000 | 253500 | 268000 | 253500 | 10483 | 2779866000 | 00 | 0.00 | N | 2 | 14500 | |
| 17 | 20241025 | 253500 | 256000 | 258000 | 253000 | 7379 | 1877598500 | 00 | 0.00 | N | 5 | -3500 | |
| 18 | 20241024 | 257000 | 261000 | 261000 | 256500 | 5267 | 1358825000 | 00 | 0.00 | N | 5 | -2000 | |
| 19 | 20241023 | 259000 | 256000 | 261500 | 253000 | 8335 | 2143685500 | 00 | 0.00 | N | 2 | 2000 | |
| 20 | 20241022 | 257000 | 260500 | 260500 | 253000 | 14976 | 3822655000 | 00 | 0.00 | N | 5 | -3000 | |
| 21 | 20241021 | 260000 | 262000 | 265000 | 260000 | 7967 | 2090227500 | 00 | 0.00 | N | 5 | -2000 | |
| 22 | 20241018 | 262000 | 269000 | 269000 | 261000 | 6226 | 1640214000 | 00 | 0.00 | N | 5 | -5000 | |
| 23 | 20241017 | 267000 | 265500 | 270000 | 264500 | 7102 | 1894281500 | 00 | 0.00 | N | 2 | 3000 | |
| 24 | 20241016 | 264000 | 267000 | 270500 | 264000 | 18894 | 5024948000 | 00 | 0.00 | N | 5 | -9000 | |
| 25 | 20241015 | 273000 | 271500 | 275000 | 267500 | 14287 | 3870074000 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20241014 | 273000 | 269500 | 275500 | 269500 | 7400 | 2013028000 | 00 | 0.00 | N | 2 | 500 | |
| 27 | 20241011 | 272500 | 276500 | 280500 | 272000 | 12672 | 3485226000 | 00 | 0.00 | N | 5 | -4000 | |
| 28 | 20241010 | 276500 | 280000 | 280500 | 274000 | 8934 | 2476295500 | 00 | 0.00 | N | 5 | -1000 | |
| 29 | 20241008 | 277500 | 285000 | 285500 | 277500 | 13164 | 3677936500 | 00 | 0.00 | N | 5 | -6000 | |
| 30 | 20241007 | 283500 | 280500 | 288000 | 278000 | 14626 | 4161010500 | 00 | 0.00 | N | 2 | 3000 | |
| 31 | 20241004 | 280500 | 281000 | 281500 | 275500 | 8613 | 2399214000 | 00 | 0.00 | N | 2 | 500 | |
| 32 | 20241002 | 280000 | 283000 | 286500 | 279000 | 11636 | 3276209500 | 00 | 0.00 | N | 5 | -9500 | |
| 33 | 20240930 | 289500 | 297500 | 298500 | 284000 | 22715 | 6551682000 | 00 | 0.00 | N | 5 | -4500 | |
| 34 | 20240927 | 294000 | 290500 | 299000 | 285500 | 22567 | 6661954500 | 00 | 0.00 | N | 2 | 3500 | |
| 35 | 20240926 | 290500 | 285500 | 291000 | 281000 | 13541 | 3889088000 | 00 | 0.00 | N | 2 | 3500 | |
| 36 | 20240925 | 287000 | 277000 | 292000 | 275500 | 37029 | 10576018000 | 00 | 0.00 | N | 2 | 14000 | |
| 37 | 20240924 | 273000 | 268000 | 273000 | 262000 | 15885 | 4253211500 | 00 | 0.00 | N | 2 | 9000 | |
| 38 | 20240923 | 264000 | 271500 | 271500 | 259500 | 22364 | 5908725500 | 00 | 0.00 | N | 5 | -8000 | |
| 39 | 20240920 | 272000 | 276000 | 276500 | 269500 | 17087 | 4655526500 | 00 | 0.00 | N | 5 | -2000 | |
| 40 | 20240919 | 274000 | 279500 | 279500 | 265500 | 10102 | 2739012500 | 00 | 0.00 | N | 2 | 4000 | |
| 41 | 20240913 | 270000 | 273500 | 273500 | 268000 | 5605 | 1511502000 | 00 | 0.00 | N | 5 | -4000 | |
| 42 | 20240912 | 274000 | 266000 | 274000 | 263500 | 17846 | 4828315000 | 00 | 0.00 | N | 2 | 8500 | |
| 43 | 20240911 | 265500 | 263000 | 266000 | 258000 | 12102 | 3171586500 | 00 | 0.00 | N | 2 | 4000 | |
| 44 | 20240910 | 261500 | 257500 | 264000 | 256000 | 10452 | 2710956000 | 00 | 0.00 | N | 2 | 4000 | |
| 45 | 20240909 | 257500 | 256500 | 260000 | 252500 | 20633 | 5278595500 | 00 | 0.00 | N | 5 | -8000 | |
| 46 | 20240906 | 265500 | 266500 | 267000 | 260000 | 14297 | 3762353000 | 00 | 0.00 | N | 5 | -2500 | |
| 47 | 20240905 | 268000 | 271000 | 273000 | 266000 | 16133 | 4329277500 | 00 | 0.00 | N | 5 | -2000 | |
| 48 | 20240904 | 270000 | 276000 | 276000 | 267000 | 21516 | 5811372000 | 00 | 0.00 | N | 5 | -11500 | |
| 49 | 20240903 | 281500 | 279500 | 285500 | 279500 | 7714 | 2181007000 | 00 | 0.00 | N | 2 | 2000 | |
| 50 | 20240902 | 279500 | 283000 | 283000 | 278500 | 9643 | 2694016000 | 00 | 0.00 | N | 5 | -3500 | |
| 51 | 20240830 | 283000 | 285500 | 285500 | 277500 | 18626 | 5212927500 | 00 | 0.00 | N | 5 | -500 | |
| 52 | 20240829 | 283500 | 277000 | 285500 | 274500 | 11629 | 3273642000 | 00 | 0.00 | N | 2 | 8000 | |
| 53 | 20240828 | 275500 | 280500 | 283000 | 274500 | 14546 | 4028042500 | 00 | 0.00 | N | 5 | -7000 | |
| 54 | 20240827 | 282500 | 284000 | 284000 | 274000 | 11840 | 3306102000 | 00 | 0.00 | N | 5 | -1500 | |
| 55 | 20240826 | 284000 | 289000 | 290500 | 284000 | 9195 | 2625735000 | 00 | 0.00 | N | 5 | -5000 | |
| 56 | 20240823 | 289000 | 288500 | 291000 | 285500 | 6706 | 1932109500 | 00 | 0.00 | N | 2 | 500 | |
| 57 | 20240822 | 288500 | 289000 | 289500 | 286000 | 6267 | 1804299500 | 00 | 0.00 | N | 2 | 1000 | |
| 58 | 20240821 | 287500 | 281000 | 288500 | 281000 | 8955 | 2555525000 | 00 | 0.00 | N | 2 | 3500 | |
| 59 | 20240820 | 284000 | 288000 | 289000 | 281000 | 15439 | 4377283500 | 00 | 0.00 | N | 5 | -2500 | |
| 60 | 20240819 | 286500 | 291000 | 294500 | 286000 | 10122 | 2926692000 | 00 | 0.00 | N | 5 | -4500 | |
| 61 | 20240816 | 291000 | 295000 | 299000 | 291000 | 11264 | 3307059500 | 00 | 0.00 | N | 2 | 500 | |
| 62 | 20240814 | 290500 | 291500 | 292500 | 288000 | 5041 | 1460692000 | 00 | 0.00 | N | 2 | 3000 | |
| 63 | 20240813 | 287500 | 288500 | 290000 | 285500 | 7156 | 2058685000 | 00 | 0.00 | N | 5 | -500 | |
| 64 | 20240812 | 288000 | 290000 | 295000 | 285000 | 12048 | 3474988000 | 00 | 0.00 | N | 2 | 1000 | |
| 65 | 20240809 | 287000 | 288000 | 292500 | 284000 | 12867 | 3700525500 | 00 | 0.00 | N | 2 | 3000 | |
| 66 | 20240808 | 284000 | 286500 | 288000 | 278500 | 12395 | 3513214000 | 00 | 0.00 | N | 5 | -5000 | |
| 67 | 20240807 | 289000 | 280500 | 290000 | 280500 | 16718 | 4787554000 | 00 | 0.00 | N | 2 | 3000 | |
| 68 | 20240806 | 286000 | 271000 | 291000 | 271000 | 25666 | 7267058000 | 00 | 0.00 | N | 2 | 16500 | |
| 69 | 20240805 | 269500 | 305000 | 305000 | 264000 | 40312 | 11376799000 | 00 | 0.00 | N | 5 | -36500 | |
| 70 | 20240802 | 306000 | 309500 | 311000 | 301500 | 21932 | 6714820000 | 00 | 0.00 | N | 5 | -9000 | |
| 71 | 20240801 | 315000 | 312000 | 320000 | 310500 | 25110 | 7870128000 | 00 | 0.00 | N | 2 | 3000 | |
| 72 | 20240731 | 312000 | 311500 | 313500 | 307000 | 10471 | 3254495500 | 00 | 0.00 | N | 2 | 500 | |
| 73 | 20240730 | 311500 | 322000 | 322500 | 308500 | 36854 | 11505422000 | 00 | 0.00 | N | 5 | -11000 | |
| 74 | 20240729 | 322500 | 330500 | 336000 | 322000 | 21604 | 7031484500 | 00 | 0.00 | N | 5 | -7500 | |
| 75 | 20240726 | 330000 | 329000 | 331500 | 328000 | 5781 | 1906907500 | 00 | 0.00 | N | 2 | 1500 | |
| 76 | 20240725 | 328500 | 324500 | 336000 | 321500 | 13627 | 4451173000 | 00 | 0.00 | N | 3 | 0 | |
| 77 | 20240724 | 328500 | 328000 | 335000 | 328000 | 8853 | 2924271500 | 00 | 0.00 | N | 5 | -3500 | |
| 78 | 20240723 | 332000 | 333500 | 336500 | 328000 | 11886 | 3942226000 | 00 | 0.00 | N | 5 | -1000 | |
| 79 | 20240722 | 333000 | 343500 | 343500 | 331500 | 15220 | 5089003000 | 00 | 0.00 | N | 5 | -10000 | |
| 80 | 20240719 | 343000 | 340500 | 343000 | 334000 | 14628 | 4934748000 | 00 | 0.00 | N | 5 | -2000 | |
| 81 | 20240718 | 345000 | 340000 | 345000 | 338000 | 9106 | 3112352000 | 00 | 0.00 | N | 2 | 3500 | |
| 82 | 20240717 | 341500 | 348000 | 349500 | 341000 | 10185 | 3493156000 | 00 | 0.00 | N | 5 | -4500 | |
| 83 | 20240716 | 346000 | 356500 | 357500 | 345500 | 13627 | 4763424000 | 00 | 0.00 | N | 5 | -12500 | |
| 84 | 20240715 | 358500 | 361000 | 365000 | 358000 | 8437 | 3043914500 | 00 | 0.00 | N | 5 | -2500 | |
| 85 | 20240712 | 361000 | 356000 | 362500 | 352000 | 10686 | 3823646000 | 00 | 0.00 | N | 2 | 4000 | |
| 86 | 20240711 | 357000 | 345500 | 359500 | 343500 | 24142 | 8558362500 | 00 | 0.00 | N | 2 | 14000 | |
| 87 | 20240710 | 343000 | 344500 | 346500 | 338500 | 12326 | 4221845500 | 00 | 0.00 | N | 5 | -3500 | |
| 88 | 20240709 | 346500 | 346500 | 348500 | 344000 | 11233 | 3891862000 | 00 | 0.00 | N | 2 | 2500 | |
| 89 | 20240708 | 344000 | 344500 | 347000 | 342000 | 7717 | 2660155000 | 00 | 0.00 | N | 5 | -3500 | |
| 90 | 20240705 | 347500 | 357000 | 357000 | 346500 | 16304 | 5705480000 | 00 | 0.00 | N | 5 | -7000 | |
| 91 | 20240704 | 354500 | 353000 | 354500 | 347500 | 14470 | 5082903500 | 00 | 0.00 | N | 2 | 4000 | |
| 92 | 20240703 | 350500 | 363500 | 363500 | 349500 | 15891 | 5628287500 | 00 | 0.00 | N | 5 | -9500 | |
| 93 | 20240702 | 360000 | 364000 | 365500 | 359500 | 9542 | 3449597000 | 00 | 0.00 | N | 5 | -8000 | |
| 94 | 20240701 | 368000 | 378000 | 378000 | 365000 | 15243 | 5625117500 | 00 | 0.00 | N | 5 | -10000 | |
| 95 | 20240628 | 378000 | 370000 | 379000 | 365000 | 30188 | 11336753500 | 00 | 0.00 | N | 2 | 16500 | |
| 96 | 20240627 | 361500 | 363500 | 373000 | 361500 | 17120 | 6242787000 | 00 | 0.00 | N | 5 | -5500 | |
| 97 | 20240626 | 367000 | 367500 | 372000 | 363000 | 19648 | 7245265500 | 00 | 0.00 | N | 5 | -500 | |
| 98 | 20240625 | 367500 | 364000 | 370000 | 361000 | 20832 | 7663914000 | 00 | 0.00 | N | 2 | 6000 | |
| 99 | 20240624 | 361500 | 364500 | 365500 | 356000 | 17174 | 6214227000 | 00 | 0.00 | N | 5 | -1000 | |
| 100 | 20240621 | 362500 | 357000 | 364500 | 353000 | 35141 | 12720387000 | 00 | 0.00 | N | 2 | 8500 | |
| 101 | 20240620 | 354000 | 349500 | 358500 | 345000 | 25060 | 8885451000 | 00 | 0.00 | N | 2 | 4500 | |
| 102 | 20240619 | 349500 | 340000 | 350000 | 340000 | 18292 | 6319828500 | 00 | 0.00 | N | 2 | 7500 | |
| 103 | 20240618 | 342000 | 345000 | 345500 | 338500 | 19563 | 6667829000 | 00 | 0.00 | N | 2 | 4000 | |
| 104 | 20240617 | 338000 | 336000 | 344000 | 335500 | 17356 | 5876602000 | 00 | 0.00 | N | 2 | 4500 | |
| 105 | 20240614 | 333500 | 342000 | 343500 | 333500 | 34738 | 11670639500 | 00 | 0.00 | N | 5 | -10000 | |
| 106 | 20240613 | 343500 | 352000 | 355000 | 342000 | 29308 | 10138797000 | 00 | 0.00 | N | 5 | -8000 | |
| 107 | 20240612 | 351500 | 358000 | 358000 | 348500 | 10668 | 3752843000 | 00 | 0.00 | N | 5 | -1000 | |
| 108 | 20240611 | 352500 | 345500 | 359000 | 345000 | 22105 | 7815964500 | 00 | 0.00 | N | 2 | 7000 | |
| 109 | 20240610 | 345500 | 344000 | 350000 | 341000 | 11274 | 3901362500 | 00 | 0.00 | N | 5 | -1500 | |
| 110 | 20240607 | 347000 | 350500 | 352500 | 345500 | 11390 | 3965610000 | 00 | 0.00 | N | 5 | -3000 | |
| 111 | 20240605 | 350000 | 353500 | 356500 | 350000 | 16727 | 5886393500 | 00 | 0.00 | N | 5 | -4000 | |
| 112 | 20240604 | 354000 | 361500 | 362000 | 350000 | 25469 | 9022081000 | 00 | 0.00 | N | 5 | -10000 | |
| 113 | 20240603 | 364000 | 375000 | 375000 | 362000 | 14198 | 5179486500 | 00 | 0.00 | N | 5 | -8000 | |
| 114 | 20240531 | 372000 | 354000 | 374500 | 354000 | 32174 | 11865994000 | 00 | 0.00 | N | 2 | 16000 | |
| 115 | 20240530 | 356000 | 355500 | 360000 | 354500 | 13954 | 4980987000 | 00 | 0.00 | N | 5 | -3500 | |
| 116 | 20240529 | 359500 | 362000 | 367500 | 356000 | 24806 | 8929543000 | 00 | 0.00 | N | 5 | -6500 | |
| 117 | 20240528 | 366000 | 388000 | 388500 | 357500 | 74126 | 27221522000 | 00 | 0.00 | N | 5 | -22500 | |
| 118 | 20240527 | 388500 | 380000 | 392500 | 378000 | 30019 | 11617853000 | 00 | 0.00 | N | 2 | 11000 | |
| 119 | 20240524 | 377500 | 382000 | 384000 | 372500 | 21879 | 8274201000 | 00 | 0.00 | N | 5 | -8000 | |
| 120 | 20240523 | 385500 | 383500 | 390500 | 377000 | 22432 | 8602142500 | 00 | 0.00 | N | 2 | 500 | |
| 121 | 20240522 | 385000 | 373000 | 387500 | 370000 | 32328 | 12402327500 | 00 | 0.00 | N | 2 | 11000 | |
| 122 | 20240521 | 374000 | 374500 | 389500 | 372500 | 41284 | 15761816000 | 00 | 0.00 | N | 5 | -2500 | |
| 123 | 20240520 | 376500 | 377500 | 381000 | 374000 | 18111 | 6840260500 | 00 | 0.00 | N | 2 | 1500 | |
| 124 | 20240517 | 375000 | 370000 | 381000 | 368000 | 24996 | 9395081000 | 00 | 0.00 | N | 2 | 2500 | |
| 125 | 20240516 | 372500 | 379500 | 381000 | 369500 | 14717 | 5514722000 | 00 | 0.00 | N | 5 | -3500 | |
| 126 | 20240514 | 376000 | 373500 | 389000 | 370500 | 38732 | 14794022000 | 00 | 0.00 | N | 2 | 6000 | |
| 127 | 20240513 | 370000 | 374000 | 376000 | 368000 | 14075 | 5214683000 | 00 | 0.00 | N | 5 | -5000 | |
| 128 | 20240510 | 375000 | 367000 | 378000 | 363000 | 39822 | 14861983500 | 00 | 0.00 | N | 2 | 13500 | |
| 129 | 20240509 | 361500 | 367000 | 368500 | 359500 | 17417 | 6314479000 | 00 | 0.00 | N | 5 | -5500 | |
| 130 | 20240508 | 367000 | 369000 | 372000 | 360500 | 14902 | 5451795000 | 00 | 0.00 | N | 5 | -2000 | |
| 131 | 20240507 | 369000 | 371500 | 374500 | 365000 | 20623 | 7612951500 | 00 | 0.00 | N | 2 | 1000 | |
| 132 | 20240503 | 368000 | 373000 | 374500 | 366000 | 20817 | 7685420000 | 00 | 0.00 | N | 5 | -3500 | |
| 133 | 20240502 | 371500 | 367500 | 376000 | 365000 | 29346 | 10890890000 | 00 | 0.00 | N | 2 | 4000 | |
| 134 | 20240430 | 367500 | 369500 | 371500 | 361000 | 38005 | 13927642000 | 00 | 0.00 | N | 5 | -4500 | |
| 135 | 20240429 | 372000 | 349000 | 372000 | 346000 | 102610 | 36898453000 | 00 | 0.00 | N | 2 | 35000 | |
| 136 | 20240426 | 337000 | 337000 | 342000 | 332000 | 10480 | 3528757000 | 00 | 0.00 | N | 2 | 2500 | |
| 137 | 20240425 | 334500 | 334000 | 340500 | 332000 | 10084 | 3392782000 | 00 | 0.00 | N | 5 | -3500 | |
| 138 | 20240424 | 338000 | 340000 | 343000 | 335500 | 9936 | 3355774000 | 00 | 0.00 | N | 5 | -2000 | |
| 139 | 20240423 | 340000 | 338500 | 341500 | 334000 | 8654 | 2924760000 | 00 | 0.00 | N | 2 | 500 | |
| 140 | 20240422 | 339500 | 338500 | 344500 | 331500 | 14689 | 4959876000 | 00 | 0.00 | N | 2 | 5000 | |
| 141 | 20240419 | 334500 | 338500 | 338500 | 326000 | 19078 | 6332745500 | 00 | 0.00 | N | 5 | -2500 | |
| 142 | 20240418 | 337000 | 334000 | 341500 | 330000 | 22166 | 7471171000 | 00 | 0.00 | N | 2 | 3000 | |
| 143 | 20240417 | 334000 | 313000 | 336000 | 312500 | 32220 | 10502271000 | 00 | 0.00 | N | 2 | 22000 | |
| 144 | 20240416 | 312000 | 326000 | 326000 | 309500 | 44189 | 13941109500 | 00 | 0.00 | N | 5 | -14500 | |
| 145 | 20240415 | 326500 | 325000 | 331000 | 324000 | 12365 | 4033093500 | 00 | 0.00 | N | 5 | -1500 | |
| 146 | 20240412 | 328000 | 330000 | 332000 | 325500 | 20148 | 6609535000 | 00 | 0.00 | N | 5 | -1000 | |
| 147 | 20240411 | 329000 | 333000 | 333000 | 327000 | 21861 | 7201194500 | 00 | 0.00 | N | 5 | -9500 | |
| 148 | 20240409 | 338500 | 342000 | 346000 | 338500 | 18627 | 6357871500 | 00 | 0.00 | N | 5 | -4500 | |
| 149 | 20240408 | 343000 | 351500 | 352000 | 341500 | 16068 | 5529902000 | 00 | 0.00 | N | 5 | -8000 | |
| 150 | 20240405 | 351000 | 342000 | 357000 | 340500 | 43006 | 15097479000 | 00 | 0.00 | N | 2 | 9000 | |
| 151 | 20240404 | 342000 | 337000 | 347500 | 337000 | 17407 | 5966232500 | 00 | 0.00 | N | 2 | 7000 | |
| 152 | 20240403 | 335000 | 344500 | 344500 | 333500 | 17534 | 5916568500 | 00 | 0.00 | N | 5 | -10000 | |
| 153 | 20240402 | 345000 | 345000 | 347500 | 340000 | 17469 | 6035297500 | 00 | 0.00 | N | 5 | -2500 | |
| 154 | 20240401 | 347500 | 348000 | 356500 | 343500 | 35372 | 12330488000 | 00 | 0.00 | N | 2 | 5500 | |
| 155 | 20240329 | 342000 | 343500 | 345000 | 335000 | 20554 | 6994658000 | 00 | 0.00 | N | 2 | 1000 | |
| 156 | 20240328 | 341000 | 334000 | 346500 | 333000 | 42618 | 14538167500 | 00 | 0.00 | N | 2 | 5000 | |
| 157 | 20240327 | 336000 | 324000 | 339000 | 322500 | 34727 | 11428306500 | 00 | 0.00 | N | 2 | 11000 | |
| 158 | 20240326 | 325000 | 325500 | 330000 | 323000 | 23404 | 7616031000 | 00 | 0.00 | N | 3 | 0 | |
| 159 | 20240325 | 325000 | 334000 | 335000 | 323500 | 46108 | 15017345500 | 00 | 0.00 | N | 5 | -10000 | |
| 160 | 20240322 | 335000 | 339000 | 339000 | 334500 | 12969 | 4357884000 | 00 | 0.00 | N | 5 | -4000 | |
| 161 | 20240321 | 339000 | 334500 | 339500 | 334500 | 13795 | 4658606000 | 00 | 0.00 | N | 2 | 5000 | |
| 162 | 20240320 | 334000 | 339500 | 339500 | 331500 | 12954 | 4332752000 | 00 | 0.00 | N | 5 | -4000 | |
| 163 | 20240319 | 338000 | 340500 | 340500 | 335000 | 9191 | 3098746500 | 00 | 0.00 | N | 5 | -2500 | |
| 164 | 20240318 | 340500 | 341000 | 342000 | 338500 | 10343 | 3517991500 | 00 | 0.00 | N | 5 | -1500 | |
| 165 | 20240315 | 342000 | 343000 | 343000 | 338500 | 10232 | 3477709000 | 00 | 0.00 | N | 5 | -500 | |
| 166 | 20240314 | 342500 | 340500 | 344000 | 337000 | 16288 | 5550583000 | 00 | 0.00 | N | 2 | 2000 | |
| 167 | 20240313 | 340500 | 346500 | 348000 | 338500 | 22811 | 7787640000 | 00 | 0.00 | N | 5 | -5000 | |
| 168 | 20240312 | 345500 | 344500 | 353500 | 344000 | 16662 | 5788283000 | 00 | 0.00 | N | 2 | 1500 | |
| 169 | 20240311 | 344000 | 355000 | 355500 | 343500 | 19342 | 6718447000 | 00 | 0.00 | N | 5 | -9500 | |
| 170 | 20240308 | 353500 | 345500 | 363000 | 345000 | 71866 | 25611465000 | 00 | 0.00 | N | 2 | 16500 | |
| 171 | 20240307 | 337000 | 341500 | 346000 | 336500 | 14059 | 4783999500 | 00 | 0.00 | N | 5 | -7000 | |
| 172 | 20240306 | 344000 | 335000 | 347000 | 331500 | 28666 | 9780627500 | 00 | 0.00 | N | 2 | 7000 | |
| 173 | 20240305 | 337000 | 327000 | 342000 | 325500 | 30377 | 10226215000 | 00 | 0.00 | N | 2 | 10000 | |
| 174 | 20240304 | 327000 | 334500 | 338000 | 327000 | 29048 | 9594905000 | 00 | 0.00 | N | 5 | -6500 | |
| 175 | 20240229 | 333500 | 338500 | 338500 | 331000 | 22967 | 7666549000 | 00 | 0.00 | N | 5 | -6000 | |
| 176 | 20240228 | 339500 | 344500 | 349000 | 339000 | 20291 | 6966257000 | 00 | 0.00 | N | 5 | -2000 | |
| 177 | 20240227 | 341500 | 338500 | 359000 | 335000 | 95651 | 33251272000 | 00 | 0.00 | N | 2 | 9500 | |
| 178 | 20240226 | 332000 | 328000 | 336000 | 327000 | 30158 | 9982706000 | 00 | 0.00 | N | 2 | 10000 | |
| 179 | 20240223 | 322000 | 328500 | 328500 | 321500 | 25337 | 8196637500 | 00 | 0.00 | N | 5 | -5000 | |
| 180 | 20240222 | 327000 | 329000 | 329500 | 324500 | 12319 | 4023512500 | 00 | 0.00 | N | 5 | -500 | |
| 181 | 20240221 | 327500 | 326000 | 330000 | 326000 | 11609 | 3796823500 | 00 | 0.00 | N | 2 | 1500 | |
| 182 | 20240220 | 326000 | 332000 | 332000 | 325000 | 22646 | 7394189500 | 00 | 0.00 | N | 5 | -6500 | |
| 183 | 20240219 | 332500 | 336000 | 337500 | 330500 | 13284 | 4423835000 | 00 | 0.00 | N | 5 | -1000 | |
| 184 | 20240216 | 333500 | 332500 | 336500 | 330000 | 16455 | 5496686500 | 00 | 0.00 | N | 2 | 4000 | |
| 185 | 20240215 | 329500 | 330000 | 333000 | 328000 | 13924 | 4591445500 | 00 | 0.00 | N | 2 | 1500 | |
| 186 | 20240214 | 328000 | 330500 | 331500 | 325500 | 24678 | 8077418000 | 00 | 0.00 | N | 5 | -7000 | |
| 187 | 20240213 | 335000 | 334000 | 339000 | 333500 | 16520 | 5530516000 | 00 | 0.00 | N | 2 | 1000 | |
| 188 | 20240208 | 334000 | 333000 | 339500 | 333000 | 11583 | 3880006000 | 00 | 0.00 | N | 3 | 0 | |
| 189 | 20240207 | 334000 | 336500 | 340500 | 333000 | 12394 | 4162926000 | 00 | 0.00 | N | 3 | 0 | |
| 190 | 20240206 | 334000 | 329500 | 337000 | 325000 | 18300 | 6045435500 | 00 | 0.00 | N | 2 | 500 | |
| 191 | 20240205 | 333500 | 337000 | 339000 | 330000 | 12035 | 4012129500 | 00 | 0.00 | N | 5 | -3500 | |
| 192 | 20240202 | 337000 | 330500 | 339000 | 327000 | 15418 | 5176186000 | 00 | 0.00 | N | 2 | 8000 | |
| 193 | 20240201 | 329000 | 325000 | 331000 | 321500 | 16880 | 5485861000 | 00 | 0.00 | N | 2 | 2500 | |
| 194 | 20240131 | 326500 | 333500 | 336000 | 326000 | 26354 | 8662042000 | 00 | 0.00 | N | 5 | -10500 | |
| 195 | 20240130 | 337000 | 345000 | 345500 | 336000 | 21357 | 7247039000 | 00 | 0.00 | N | 5 | -8500 | |
| 196 | 20240129 | 345500 | 343500 | 347000 | 339000 | 12741 | 4373728500 | 00 | 0.00 | N | 2 | 5000 | |
| 197 | 20240126 | 340500 | 335500 | 345500 | 335500 | 11523 | 3937544000 | 00 | 0.00 | N | 2 | 500 | |
| 198 | 20240125 | 340000 | 341000 | 341500 | 331500 | 16292 | 5487543500 | 00 | 0.00 | N | 5 | -500 | |
| 199 | 20240124 | 340500 | 345500 | 346500 | 340000 | 11748 | 4012836500 | 00 | 0.00 | N | 5 | -2000 | |
| 200 | 20240123 | 342500 | 349500 | 352000 | 337500 | 22980 | 7847138000 | 00 | 0.00 | N | 5 | -5000 | |
| 201 | 20240122 | 347500 | 348500 | 351500 | 345000 | 8895 | 3085837500 | 00 | 0.00 | N | 2 | 500 | |
| 202 | 20240119 | 347000 | 341500 | 359000 | 341500 | 17954 | 6294881000 | 00 | 0.00 | N | 2 | 8500 | |
| 203 | 20240118 | 338500 | 344000 | 347000 | 337000 | 20085 | 6847077000 | 00 | 0.00 | N | 5 | -7500 | |
| 204 | 20240117 | 346000 | 359000 | 361500 | 346000 | 17271 | 6033835000 | 00 | 0.00 | N | 5 | -15500 | |
| 205 | 20240116 | 361500 | 355500 | 363500 | 355000 | 7736 | 2787368500 | 00 | 0.00 | N | 2 | 4500 | |
| 206 | 20240115 | 357000 | 356500 | 363500 | 355000 | 8956 | 3217664000 | 00 | 0.00 | N | 2 | 500 | |
| 207 | 20240112 | 356500 | 364000 | 366500 | 356500 | 13180 | 4741974500 | 00 | 0.00 | N | 5 | -7500 | |
| 208 | 20240111 | 364000 | 370000 | 370000 | 364000 | 12365 | 4525831000 | 00 | 0.00 | N | 5 | -2500 | |
| 209 | 20240110 | 366500 | 370500 | 373000 | 366500 | 11869 | 4376276500 | 00 | 0.00 | N | 5 | -4000 | |
| 210 | 20240109 | 370500 | 381000 | 381000 | 369000 | 20381 | 7582507000 | 00 | 0.00 | N | 5 | -4500 | |
| 211 | 20240108 | 375000 | 380500 | 381000 | 374500 | 10769 | 4063086500 | 00 | 0.00 | N | 5 | -3000 | |
| 212 | 20240105 | 378000 | 383000 | 384500 | 377000 | 14906 | 5657878500 | 00 | 0.00 | N | 5 | -5000 | |
| 213 | 20240104 | 383000 | 389500 | 396500 | 383000 | 18088 | 7014052500 | 00 | 0.00 | N | 5 | -8500 | |
| 214 | 20240103 | 391500 | 392000 | 408500 | 391000 | 23203 | 9230044500 | 00 | 0.00 | N | 5 | -5000 | |
| 215 | 20240102 | 396500 | 396500 | 400000 | 391000 | 16449 | 6502043000 | 00 | 0.00 | N | 5 | -3000 | |
| 216 | 20231228 | 399500 | 399500 | 402500 | 395500 | 12538 | 5006666000 | 00 | 0.00 | N | 2 | 2000 | |
| 217 | 20231227 | 397500 | 409000 | 412500 | 396000 | 36935 | 14744497000 | 02 | 0.00 | N | 5 | -21500 | |
| 218 | 20231226 | 419000 | 390000 | 425000 | 388500 | 89231 | 36333394000 | 00 | 0.00 | N | 2 | 34000 | |
| 219 | 20231222 | 385000 | 393500 | 393500 | 385000 | 12284 | 4767046000 | 00 | 0.00 | N | 5 | -8000 | |
| 220 | 20231221 | 393000 | 387000 | 399500 | 382500 | 30261 | 11825917500 | 00 | 0.00 | N | 2 | 4500 | |
| 221 | 20231220 | 388500 | 390000 | 390500 | 385000 | 11909 | 4609653500 | 00 | 0.00 | N | 2 | 2000 | |
| 222 | 20231219 | 386500 | 378500 | 388500 | 377500 | 14873 | 5708034500 | 00 | 0.00 | N | 2 | 5000 | |
| 223 | 20231218 | 381500 | 378500 | 383000 | 375500 | 9470 | 3591181000 | 00 | 0.00 | N | 2 | 2500 | |
| 224 | 20231215 | 379000 | 381000 | 384500 | 376500 | 12767 | 4851834500 | 00 | 0.00 | N | 5 | -500 | |
| 225 | 20231214 | 379500 | 375000 | 382000 | 371000 | 17984 | 6783589500 | 00 | 0.00 | N | 2 | 9000 | |
| 226 | 20231213 | 370500 | 373000 | 375500 | 368500 | 8429 | 3125891500 | 00 | 0.00 | N | 5 | -2500 | |
| 227 | 20231212 | 373000 | 379000 | 379500 | 369500 | 16177 | 6027789000 | 00 | 0.00 | N | 5 | -3500 | |
| 228 | 20231211 | 376500 | 380000 | 381500 | 375500 | 7285 | 2747972000 | 00 | 0.00 | N | 2 | 500 | |
| 229 | 20231208 | 376000 | 378500 | 383500 | 373000 | 15001 | 5668587500 | 00 | 0.00 | N | 2 | 4500 | |
| 230 | 20231207 | 371500 | 371000 | 375000 | 367500 | 14112 | 5224210000 | 00 | 0.00 | N | 5 | -2000 | |
| 231 | 20231206 | 373500 | 377000 | 378500 | 370500 | 9078 | 3397263000 | 00 | 0.00 | N | 5 | -2500 | |
| 232 | 20231205 | 376000 | 377500 | 384000 | 376000 | 12062 | 4579383000 | 00 | 0.00 | N | 5 | -5000 | |
| 233 | 20231204 | 381000 | 389000 | 391000 | 380000 | 17517 | 6732407000 | 00 | 0.00 | N | 5 | -10000 | |
| 234 | 20231201 | 391000 | 395000 | 395500 | 387500 | 8914 | 3479277500 | 00 | 0.00 | N | 5 | -3500 | |
| 235 | 20231130 | 394500 | 394500 | 395500 | 390500 | 10029 | 3947601500 | 00 | 0.00 | N | 2 | 1000 | |
| 236 | 20231129 | 393500 | 395000 | 395000 | 387000 | 11885 | 4633036500 | 00 | 0.00 | N | 5 | -2000 | |
| 237 | 20231128 | 395500 | 396500 | 397000 | 391000 | 8511 | 3354254000 | 00 | 0.00 | N | 2 | 500 | |
| 238 | 20231127 | 395000 | 395000 | 397500 | 390500 | 9043 | 3554018000 | 00 | 0.00 | N | 3 | 0 | |
| 239 | 20231124 | 395000 | 391500 | 395000 | 389000 | 8272 | 3249163500 | 00 | 0.00 | N | 2 | 3500 | |
| 240 | 20231123 | 391500 | 396000 | 396000 | 388000 | 10939 | 4281393000 | 00 | 0.00 | N | 5 | -4500 | |
| 241 | 20231122 | 396000 | 390000 | 396000 | 386500 | 10744 | 4218876500 | 00 | 0.00 | N | 2 | 6000 | |
| 242 | 20231121 | 390000 | 386000 | 391500 | 382500 | 11672 | 4523133000 | 00 | 0.00 | N | 2 | 5500 | |
| 243 | 20231120 | 384500 | 381000 | 385500 | 378000 | 8222 | 3151347000 | 00 | 0.00 | N | 2 | 5500 | |
| 244 | 20231117 | 379000 | 386000 | 386000 | 372000 | 12602 | 4749773000 | 00 | 0.00 | N | 5 | -5000 | |
| 245 | 20231116 | 384000 | 384500 | 396000 | 382000 | 16515 | 6382264500 | 00 | 0.00 | N | 5 | -500 | |
| 246 | 20231115 | 384500 | 383500 | 384500 | 378000 | 15934 | 6064044500 | 00 | 0.00 | N | 2 | 10500 | |
| 247 | 20231114 | 374000 | 379000 | 379000 | 368500 | 19272 | 7175611000 | 00 | 0.00 | N | 5 | -1500 | |
| 248 | 20231113 | 375500 | 376500 | 379500 | 371500 | 9002 | 3379835000 | 00 | 0.00 | N | 3 | 0 | |
| 249 | 20231110 | 375500 | 384000 | 387500 | 371500 | 20360 | 7715841000 | 00 | 0.00 | N | 5 | -16000 | |
| 250 | 20231109 | 391500 | 388000 | 394500 | 383000 | 11423 | 4452039500 | 00 | 0.00 | N | 5 | -500 | |
| 251 | 20231108 | 392000 | 399500 | 399500 | 391000 | 10511 | 4143040500 | 00 | 0.00 | N | 5 | -1000 | |
| 252 | 20231107 | 393000 | 397000 | 398000 | 385500 | 16464 | 6444365500 | 00 | 0.00 | N | 5 | -4000 | |
| 253 | 20231106 | 397000 | 385000 | 397000 | 377500 | 29316 | 11403372500 | 00 | 0.00 | N | 2 | 22500 | |
| 254 | 20231103 | 374500 | 365000 | 378500 | 363500 | 19869 | 7409775500 | 00 | 0.00 | N | 2 | 11500 | |
| 255 | 20231102 | 363000 | 369000 | 369500 | 357500 | 13945 | 5062781000 | 00 | 0.00 | N | 2 | 1500 | |
| 256 | 20231101 | 361500 | 360000 | 369000 | 358500 | 11287 | 4095386000 | 00 | 0.00 | N | 2 | 4500 | |
| 257 | 20231031 | 357000 | 369500 | 372000 | 355000 | 16545 | 5975920000 | 00 | 0.00 | N | 5 | -8500 | |
| 258 | 20231030 | 365500 | 345000 | 367000 | 344500 | 20853 | 7539744000 | 00 | 0.00 | N | 2 | 16000 | |
| 259 | 20231027 | 349500 | 346000 | 355500 | 344500 | 10179 | 3563974000 | 00 | 0.00 | N | 2 | 3000 | |
| 260 | 20231026 | 346500 | 345000 | 352000 | 343500 | 17853 | 6199161000 | 00 | 0.00 | N | 5 | -8500 | |
| 261 | 20231025 | 355000 | 348000 | 359500 | 343500 | 20156 | 7121869500 | 00 | 0.00 | N | 2 | 9000 | |
| 262 | 20231024 | 346000 | 342000 | 346000 | 327500 | 21992 | 7394273500 | 00 | 0.00 | N | 2 | 7500 | |
| 263 | 20231023 | 338500 | 331000 | 347000 | 330000 | 19292 | 6525069000 | 00 | 0.00 | N | 2 | 4000 | |
| 264 | 20231020 | 334500 | 340000 | 343000 | 330500 | 29695 | 9942937000 | 00 | 0.00 | N | 5 | -11000 | |
| 265 | 20231019 | 345500 | 352000 | 352500 | 342500 | 28542 | 9877893500 | 00 | 0.00 | N | 5 | -14000 | |
| 266 | 20231018 | 359500 | 365500 | 370500 | 354500 | 34824 | 12479743500 | 00 | 0.00 | N | 5 | -6500 | |
| 267 | 20231017 | 366000 | 379000 | 379500 | 365500 | 21413 | 7889332500 | 00 | 0.00 | N | 5 | -7000 | |
| 268 | 20231016 | 373000 | 373000 | 373000 | 367500 | 20601 | 7619537000 | 00 | 0.00 | N | 5 | -4000 | |
| 269 | 20231013 | 377000 | 378500 | 383000 | 375500 | 11100 | 4198806500 | 00 | 0.00 | N | 5 | -7000 | |
| 270 | 20231012 | 384000 | 383000 | 387000 | 376000 | 14464 | 5517056500 | 00 | 0.00 | N | 2 | 4000 | |
| 271 | 20231011 | 380000 | 374500 | 380000 | 370500 | 15116 | 5685993000 | 00 | 0.00 | N | 2 | 12000 | |
| 272 | 20231010 | 368000 | 382500 | 382500 | 364500 | 24548 | 9156338000 | 00 | 0.00 | N | 5 | -10000 | |
| 273 | 20231006 | 378000 | 373500 | 378500 | 371000 | 13417 | 5039274000 | 00 | 0.00 | N | 2 | 7000 | |
| 274 | 20231005 | 371000 | 374500 | 380000 | 370000 | 19889 | 7438182500 | 00 | 0.00 | N | 5 | -2500 | |
| 275 | 20231004 | 373500 | 389500 | 389500 | 372500 | 31600 | 11924111000 | 00 | 0.00 | N | 5 | -19000 | |
| 276 | 20230927 | 392500 | 381000 | 393000 | 379000 | 25592 | 9848128000 | 00 | 0.00 | N | 2 | 6500 | |
| 277 | 20230926 | 386000 | 399500 | 400000 | 385500 | 32786 | 12751397000 | 00 | 0.00 | N | 5 | -8500 | |
| 278 | 20230925 | 394500 | 400000 | 401500 | 391000 | 26980 | 10666552000 | 00 | 0.00 | N | 5 | -7000 | |
| 279 | 20230922 | 401500 | 405000 | 411500 | 399500 | 36546 | 14715437500 | 00 | 0.00 | N | 5 | -10000 | |
| 280 | 20230921 | 411500 | 427000 | 430500 | 410500 | 34785 | 14516376000 | 00 | 0.00 | N | 5 | -19500 | |
| 281 | 20230920 | 431000 | 432000 | 437000 | 429500 | 22706 | 9798261000 | 00 | 0.00 | N | 5 | -5500 | |
| 282 | 20230919 | 436500 | 442000 | 442000 | 433000 | 16113 | 7039488000 | 00 | 0.00 | N | 5 | -4500 | |
| 283 | 20230918 | 441000 | 449000 | 450000 | 441000 | 18623 | 8265011500 | 00 | 0.00 | N | 5 | -9500 | |
| 284 | 20230915 | 450500 | 448000 | 455000 | 447000 | 24007 | 10823619000 | 00 | 0.00 | N | 2 | 2000 | |
| 285 | 20230914 | 448500 | 449000 | 452000 | 444500 | 16709 | 7476206500 | 00 | 0.00 | N | 2 | 3500 | |
| 286 | 20230913 | 445000 | 460000 | 462000 | 443500 | 30563 | 13721668500 | 00 | 0.00 | N | 5 | -14000 | |
| 287 | 20230912 | 459000 | 473000 | 491500 | 457000 | 90191 | 42792005000 | 00 | 0.00 | N | 2 | 2500 | |
| 288 | 20230911 | 456500 | 456000 | 466500 | 452000 | 26373 | 12125782500 | 00 | 0.00 | N | 2 | 5500 | |
| 289 | 20230908 | 451000 | 452000 | 457500 | 445000 | 12719 | 5700321000 | 00 | 0.00 | N | 5 | -1000 | |
| 290 | 20230907 | 452000 | 448000 | 459000 | 444500 | 19026 | 8574336500 | 00 | 0.00 | N | 2 | 500 | |
| 291 | 20230906 | 451500 | 465000 | 465000 | 451500 | 21788 | 9905025500 | 00 | 0.00 | N | 5 | -13000 | |
| 292 | 20230905 | 464500 | 456500 | 467500 | 456000 | 25667 | 11900096000 | 00 | 0.00 | N | 2 | 2000 | |
| 293 | 20230904 | 462500 | 436000 | 467500 | 436000 | 51412 | 23515056500 | 00 | 0.00 | N | 2 | 26500 | |
| 294 | 20230901 | 436000 | 447500 | 450500 | 435000 | 22718 | 10007389000 | 00 | 0.00 | N | 5 | -16000 | |
| 295 | 20230831 | 452000 | 447000 | 458500 | 446000 | 21814 | 9848783500 | 00 | 0.00 | N | 2 | 5000 | |
| 296 | 20230830 | 447000 | 448000 | 448500 | 441000 | 13444 | 5986145000 | 00 | 0.00 | N | 2 | 2500 | |
| 297 | 20230829 | 444500 | 441000 | 448500 | 439000 | 18518 | 8244153000 | 00 | 0.00 | N | 2 | 8500 | |
| 298 | 20230828 | 436000 | 438500 | 442000 | 430000 | 15714 | 6870146000 | 00 | 0.00 | N | 2 | 6500 | |
| 299 | 20230825 | 429500 | 428500 | 432500 | 426000 | 10607 | 4559427500 | 00 | 0.00 | N | 5 | -2000 | |
| 300 | 20230824 | 431500 | 431500 | 433500 | 425000 | 13578 | 5838282000 | 00 | 0.00 | N | 2 | 3000 | |
| 301 | 20230823 | 428500 | 439500 | 442000 | 427000 | 15400 | 6677095500 | 00 | 0.00 | N | 5 | -7000 | |
| 302 | 20230822 | 435500 | 429000 | 437000 | 422500 | 26485 | 11443034000 | 00 | 0.00 | N | 2 | 12500 | |
| 303 | 20230821 | 423000 | 417000 | 427000 | 417000 | 13275 | 5616625000 | 00 | 0.00 | N | 2 | 5000 | |
| 304 | 20230818 | 418000 | 418500 | 425000 | 412000 | 17710 | 7395355500 | 00 | 0.00 | N | 5 | -5000 | |
| 305 | 20230817 | 423000 | 410500 | 424000 | 410000 | 25816 | 10763840000 | 00 | 0.00 | N | 2 | 2500 | |
| 306 | 20230816 | 420500 | 434000 | 435000 | 420000 | 35917 | 15299533000 | 00 | 0.00 | N | 5 | -18500 | |
| 307 | 20230814 | 439000 | 450500 | 451000 | 437500 | 24773 | 10940745000 | 00 | 0.00 | N | 5 | -15000 | |
| 308 | 20230811 | 454000 | 455000 | 461500 | 450500 | 14096 | 6398783500 | 00 | 0.00 | N | 2 | 1500 | |
| 309 | 20230810 | 452500 | 457000 | 457500 | 450000 | 20942 | 9472621500 | 00 | 0.00 | N | 5 | -8500 | |
| 310 | 20230809 | 461000 | 463500 | 464000 | 455000 | 13558 | 6231380000 | 00 | 0.00 | N | 5 | -1000 | |
| 311 | 20230808 | 462000 | 459500 | 478500 | 459500 | 35440 | 16568097500 | 00 | 0.00 | N | 2 | 7000 | |
| 312 | 20230807 | 455000 | 455000 | 459000 | 442000 | 27963 | 12639583000 | 00 | 0.00 | N | 5 | -4000 | |
| 313 | 20230804 | 459000 | 468500 | 472500 | 458000 | 22290 | 10301085000 | 00 | 0.00 | N | 5 | -5500 | |
| 314 | 20230803 | 464500 | 476000 | 476000 | 456500 | 30764 | 14285226000 | 00 | 0.00 | N | 5 | -11000 | |
| 315 | 20230802 | 475500 | 470000 | 490000 | 464000 | 58992 | 28318534000 | 00 | 0.00 | N | 2 | 5500 | |
| 316 | 20230801 | 470000 | 478500 | 478500 | 464000 | 35700 | 16761616500 | 00 | 0.00 | N | 5 | -5000 | |
| 317 | 20230731 | 475000 | 433000 | 493000 | 433000 | 139173 | 66059847500 | 00 | 0.00 | N | 2 | 40000 | |
| 318 | 20230728 | 435000 | 429000 | 437000 | 421000 | 27105 | 11656908500 | 00 | 0.00 | N | 2 | 5500 | |
| 319 | 20230727 | 429500 | 454500 | 454500 | 426000 | 57997 | 25522220000 | 00 | 0.00 | N | 5 | -21500 | |
| 320 | 20230726 | 451000 | 468500 | 470500 | 448500 | 65350 | 29945940500 | 00 | 0.00 | N | 5 | -17000 | |
| 321 | 20230725 | 468000 | 449500 | 473000 | 445000 | 57354 | 26373685000 | 00 | 0.00 | N | 2 | 18500 | |
| 322 | 20230724 | 449500 | 451000 | 451500 | 440500 | 35440 | 15852746000 | 00 | 0.00 | N | 5 | -2500 | |
| 323 | 20230721 | 452000 | 450500 | 452000 | 445000 | 19633 | 8817893000 | 00 | 0.00 | N | 5 | -500 | |
| 324 | 20230720 | 452500 | 444000 | 459500 | 440500 | 29685 | 13426452500 | 00 | 0.00 | N | 2 | 5000 | |
| 325 | 20230719 | 447500 | 453000 | 453000 | 444000 | 36348 | 16239239000 | 00 | 0.00 | N | 5 | -6000 | |
| 326 | 20230718 | 453500 | 459000 | 459000 | 445000 | 34097 | 15305095500 | 00 | 0.00 | N | 5 | -4000 | |
| 327 | 20230717 | 457500 | 456500 | 460000 | 448000 | 22605 | 10282977000 | 00 | 0.00 | N | 2 | 500 | |
| 328 | 20230714 | 457000 | 455000 | 464000 | 453500 | 28935 | 13246763500 | 00 | 0.00 | N | 2 | 6000 | |
| 329 | 20230713 | 451000 | 465000 | 465000 | 449500 | 36318 | 16463991000 | 00 | 0.00 | N | 5 | -7000 | |
| 330 | 20230712 | 458000 | 457000 | 465500 | 454000 | 32154 | 14777936500 | 00 | 0.00 | N | 2 | 4500 | |
| 331 | 20230711 | 453500 | 458500 | 461500 | 449000 | 27090 | 12315267500 | 00 | 0.00 | N | 2 | 2000 | |
| 332 | 20230710 | 451500 | 442500 | 460000 | 438500 | 42811 | 19338487500 | 00 | 0.00 | N | 2 | 13500 | |
| 333 | 20230707 | 438000 | 437500 | 441500 | 431000 | 37048 | 16110240500 | 00 | 0.00 | N | 5 | -4000 | |
| 334 | 20230706 | 442000 | 451500 | 452000 | 441000 | 39860 | 17715354000 | 00 | 0.00 | N | 5 | -9500 | |
| 335 | 20230705 | 451500 | 462000 | 462000 | 450000 | 51108 | 23168573000 | 00 | 0.00 | N | 5 | -10500 | |
| 336 | 20230704 | 462000 | 469000 | 471500 | 461000 | 31285 | 14559112000 | 00 | 0.00 | N | 5 | -2000 | |
| 337 | 20230703 | 464000 | 458000 | 465500 | 444000 | 46101 | 21013484500 | 00 | 0.00 | N | 2 | 3500 | |
| 338 | 20230630 | 460500 | 458500 | 464500 | 451000 | 28569 | 13126334000 | 00 | 0.00 | N | 2 | 1500 | |
| 339 | 20230629 | 459000 | 477000 | 477500 | 457500 | 72285 | 33573640000 | 00 | 0.00 | N | 5 | -19000 | |
| 340 | 20230628 | 478000 | 504000 | 504000 | 478000 | 51788 | 25120300000 | 00 | 0.00 | N | 5 | -19000 | |
| 341 | 20230627 | 497000 | 500000 | 506000 | 488000 | 32626 | 16208369500 | 00 | 0.00 | N | 2 | 1000 | |
| 342 | 20230626 | 496000 | 489500 | 510000 | 489500 | 52874 | 26525184500 | 00 | 0.00 | N | 2 | 7500 | |
| 343 | 20230623 | 488500 | 497500 | 499500 | 486000 | 28668 | 14076626000 | 00 | 0.00 | N | 5 | -6000 | |
| 344 | 20230622 | 494500 | 472500 | 505000 | 468000 | 66039 | 32636609000 | 00 | 0.00 | N | 2 | 21500 | |
| 345 | 20230621 | 473000 | 482000 | 486000 | 472000 | 28846 | 13795621000 | 00 | 0.00 | N | 5 | -9000 | |
| 346 | 20230620 | 482000 | 489500 | 496500 | 477000 | 46836 | 22788058500 | 00 | 0.00 | N | 5 | -5500 | |
| 347 | 20230619 | 487500 | 473000 | 492000 | 472500 | 46083 | 22351923000 | 00 | 0.00 | N | 2 | 18000 | |
| 348 | 20230616 | 469500 | 471500 | 476500 | 466500 | 26203 | 12320653500 | 00 | 0.00 | N | 5 | -2000 | |
| 349 | 20230615 | 471500 | 475500 | 480000 | 461500 | 28315 | 13314202000 | 00 | 0.00 | N | 5 | -5000 | |
| 350 | 20230614 | 476500 | 483000 | 483000 | 473000 | 33600 | 16017795500 | 00 | 0.00 | N | 2 | 1000 | |
| 351 | 20230613 | 475500 | 477000 | 489500 | 472500 | 57766 | 27725418500 | 00 | 0.00 | N | 2 | 11500 | |
| 352 | 20230612 | 464000 | 476000 | 476000 | 463000 | 24275 | 11342266000 | 00 | 0.00 | N | 5 | -8500 | |
| 353 | 20230609 | 472500 | 479000 | 480000 | 466500 | 36656 | 17297097500 | 00 | 0.00 | N | 5 | -3500 | |
| 354 | 20230608 | 476000 | 476500 | 481500 | 474000 | 29894 | 14270811000 | 00 | 0.00 | N | 2 | 1500 | |
| 355 | 20230607 | 474500 | 469000 | 484000 | 466500 | 52079 | 24801195000 | 00 | 0.00 | N | 2 | 16500 | |
| 356 | 20230605 | 458000 | 453500 | 464500 | 453500 | 25988 | 11974624500 | 00 | 0.00 | N | 2 | 10000 | |
| 357 | 20230602 | 448000 | 444000 | 453000 | 444000 | 13898 | 6244749500 | 00 | 0.00 | N | 2 | 7000 | |
| 358 | 20230601 | 441000 | 448500 | 450000 | 438500 | 14220 | 6299415000 | 00 | 0.00 | N | 5 | -5500 | |
| 359 | 20230531 | 446500 | 448000 | 450500 | 443500 | 17070 | 7634308500 | 00 | 0.00 | N | 5 | -1500 | |
| 360 | 20230530 | 448000 | 442000 | 451500 | 441500 | 14807 | 6616503500 | 00 | 0.00 | N | 2 | 5000 | |
| 361 | 20230526 | 443000 | 450500 | 452000 | 441000 | 19365 | 8618717000 | 00 | 0.00 | N | 5 | -8000 | |
| 362 | 20230525 | 451000 | 455500 | 457000 | 449500 | 17590 | 7974869000 | 00 | 0.00 | N | 5 | -3500 | |
| 363 | 20230524 | 454500 | 462500 | 462500 | 449500 | 24660 | 11201244000 | 00 | 0.00 | N | 5 | -8000 | |
| 364 | 20230523 | 462500 | 458500 | 467000 | 456000 | 39101 | 18056246500 | 00 | 0.00 | N | 2 | 4000 | |
| 365 | 20230522 | 458500 | 445500 | 464500 | 444500 | 88882 | 40688889500 | 00 | 0.00 | N | 2 | 25000 | |
| 366 | 20230519 | 433500 | 438500 | 444000 | 428500 | 41526 | 18175766000 | 00 | 0.00 | N | 5 | -3000 | |
| 367 | 20230518 | 436500 | 422000 | 437000 | 419500 | 44254 | 19118068000 | 00 | 0.00 | N | 2 | 18000 | |
| 368 | 20230517 | 418500 | 416500 | 422000 | 414000 | 9177 | 3847466500 | 00 | 0.00 | N | 5 | -500 | |
| 369 | 20230516 | 419000 | 417000 | 427000 | 415500 | 12748 | 5351925000 | 00 | 0.00 | N | 2 | 500 | |
| 370 | 20230515 | 418500 | 415000 | 419500 | 411500 | 10348 | 4305424000 | 00 | 0.00 | N | 5 | -1500 | |
| 371 | 20230512 | 420000 | 420000 | 427500 | 416000 | 13703 | 5763945500 | 00 | 0.00 | N | 3 | 0 | |
| 372 | 20230511 | 420000 | 421000 | 430000 | 419500 | 16478 | 7021855000 | 00 | 0.00 | N | 5 | -1000 | |
| 373 | 20230510 | 421000 | 409500 | 435000 | 409000 | 45429 | 19434778500 | 00 | 0.00 | N | 2 | 11000 | |
| 374 | 20230509 | 410000 | 417000 | 417500 | 405000 | 18413 | 7539156000 | 00 | 0.00 | N | 5 | -8000 | |
| 375 | 20230508 | 418000 | 420500 | 427500 | 418000 | 14046 | 5931206500 | 00 | 0.00 | N | 5 | -5000 | |
| 376 | 20230504 | 423000 | 423000 | 424000 | 416500 | 15595 | 6559887000 | 00 | 0.00 | N | 2 | 1000 | |
| 377 | 20230503 | 422000 | 420000 | 424500 | 416500 | 22241 | 9362844500 | 00 | 0.00 | N | 2 | 1500 | |
| 378 | 20230502 | 420500 | 397000 | 423000 | 397000 | 54842 | 22710944000 | 00 | 0.00 | N | 2 | 32000 | |
| 379 | 20230428 | 388500 | 393000 | 395500 | 386000 | 20768 | 8108751500 | 00 | 0.00 | N | 5 | -1500 | |
| 380 | 20230427 | 390000 | 394500 | 395000 | 386500 | 18565 | 7242932000 | 00 | 0.00 | N | 5 | -4500 | |
| 381 | 20230426 | 394500 | 395000 | 400500 | 392500 | 19200 | 7613349000 | 00 | 0.00 | N | 5 | -3000 | |
| 382 | 20230425 | 397500 | 406000 | 408000 | 395500 | 28658 | 11432782500 | 00 | 0.00 | N | 5 | -8500 | |
| 383 | 20230424 | 406000 | 407000 | 410000 | 401500 | 21913 | 8886953000 | 00 | 0.00 | N | 5 | -2000 | |
| 384 | 20230421 | 408000 | 414500 | 416000 | 405000 | 29233 | 11926227500 | 00 | 0.00 | N | 5 | -4000 | |
| 385 | 20230420 | 412000 | 422000 | 422500 | 411500 | 40426 | 16766180000 | 00 | 0.00 | N | 5 | -12500 | |
| 386 | 20230419 | 424500 | 432500 | 433500 | 424000 | 22744 | 9713364500 | 00 | 0.00 | N | 5 | -7500 | |
| 387 | 20230418 | 432000 | 442500 | 444000 | 430000 | 39577 | 17195491500 | 00 | 0.00 | N | 5 | -8000 | |
| 388 | 20230417 | 440000 | 419500 | 440000 | 418000 | 71360 | 31009497500 | 00 | 0.00 | N | 2 | 23000 | |
| 389 | 20230414 | 417000 | 425000 | 426000 | 413000 | 23841 | 9980720000 | 00 | 0.00 | N | 5 | -6500 | |
| 390 | 20230413 | 423500 | 415000 | 425500 | 411500 | 35070 | 14773606500 | 00 | 0.00 | N | 2 | 5500 | |
| 391 | 20230412 | 418000 | 415500 | 418500 | 410000 | 27298 | 11320280500 | 00 | 0.00 | N | 3 | 0 | |
| 392 | 20230411 | 418000 | 413500 | 422000 | 410000 | 25934 | 10801862000 | 00 | 0.00 | N | 2 | 4500 | |
| 393 | 20230410 | 413500 | 410000 | 415000 | 401000 | 39552 | 16134852500 | 00 | 0.00 | N | 2 | 1500 | |
| 394 | 20230407 | 412000 | 414000 | 416500 | 410000 | 18626 | 7689111500 | 00 | 0.00 | N | 2 | 500 | |
| 395 | 20230406 | 411500 | 419500 | 419500 | 411000 | 25897 | 10706740500 | 00 | 0.00 | N | 5 | -8000 | |
| 396 | 20230405 | 419500 | 420000 | 421500 | 414000 | 18585 | 7756876500 | 00 | 0.00 | N | 2 | 500 | |
| 397 | 20230404 | 419000 | 428000 | 429000 | 416000 | 26527 | 11133575500 | 00 | 0.00 | N | 5 | -7500 | |
| 398 | 20230403 | 426500 | 432000 | 435000 | 424500 | 24501 | 10495567500 | 00 | 0.00 | N | 5 | -5500 | |
| 399 | 20230331 | 432000 | 431500 | 433000 | 425000 | 30336 | 13048818000 | 00 | 0.00 | N | 2 | 4000 | |
| 400 | 20230330 | 428000 | 428500 | 434000 | 418000 | 27246 | 11608048500 | 00 | 0.00 | N | 2 | 4500 | |
| 401 | 20230329 | 423500 | 417000 | 426000 | 416000 | 20584 | 8679972500 | 00 | 0.00 | N | 2 | 6500 | |
| 402 | 20230328 | 417000 | 414000 | 423000 | 414000 | 17921 | 7475726000 | 00 | 0.00 | N | 5 | -500 | |
| 403 | 20230327 | 417500 | 422500 | 424500 | 408500 | 25364 | 10494922000 | 00 | 0.00 | N | 5 | -1500 | |
| 404 | 20230324 | 419000 | 424500 | 424500 | 415500 | 20452 | 8565040500 | 00 | 0.00 | N | 5 | -5000 | |
| 405 | 20230323 | 424000 | 421000 | 432000 | 421000 | 23878 | 10165448000 | 00 | 0.00 | N | 5 | -1500 | |
| 406 | 20230322 | 425500 | 424500 | 428000 | 420000 | 22172 | 9395878000 | 00 | 0.00 | N | 2 | 500 | |
| 407 | 20230321 | 425000 | 425500 | 429500 | 419500 | 20115 | 8529788000 | 00 | 0.00 | N | 2 | 1500 | |
| 408 | 20230320 | 423500 | 414500 | 434500 | 414000 | 47419 | 20227660000 | 00 | 0.00 | N | 2 | 18500 | |
| 409 | 20230317 | 405000 | 410500 | 413000 | 403000 | 18179 | 7391002500 | 00 | 0.00 | N | 5 | -5500 | |
| 410 | 20230316 | 410500 | 399500 | 414500 | 393000 | 19928 | 8097460500 | 00 | 0.00 | N | 2 | 5000 | |
| 411 | 20230315 | 405500 | 415000 | 415000 | 401000 | 18622 | 7598179000 | 00 | 0.00 | N | 5 | -500 | |
| 412 | 20230314 | 406000 | 421500 | 423500 | 406000 | 23110 | 9560761000 | 00 | 0.00 | N | 5 | -14500 | |
| 413 | 20230313 | 420500 | 415000 | 422000 | 411000 | 21136 | 8813408500 | 00 | 0.00 | N | 2 | 2500 | |
| 414 | 20230310 | 418000 | 421000 | 424000 | 416500 | 18269 | 7661909500 | 00 | 0.00 | N | 5 | -10500 | |
| 415 | 20230309 | 428500 | 425000 | 432000 | 418500 | 27683 | 11728406500 | 00 | 0.00 | N | 2 | 4000 | |
| 416 | 20230308 | 424500 | 431000 | 433500 | 420500 | 33240 | 14153780500 | 00 | 0.00 | N | 5 | -13500 | |
| 417 | 20230307 | 438000 | 444000 | 444000 | 433500 | 19822 | 8697460000 | 00 | 0.00 | N | 5 | -4500 | |
| 418 | 20230306 | 442500 | 449500 | 453000 | 430000 | 39289 | 17246227000 | 00 | 0.00 | N | 2 | 500 | |
| 419 | 20230303 | 442000 | 429000 | 449000 | 428000 | 71560 | 31413026500 | 00 | 0.00 | N | 2 | 26000 | |
| 420 | 20230302 | 416000 | 411000 | 420000 | 410000 | 21447 | 8892886000 | 00 | 0.00 | N | 2 | 5000 | |
| 421 | 20230228 | 411000 | 407000 | 412000 | 405500 | 14725 | 6034549500 | 00 | 0.00 | N | 2 | 6000 | |
| 422 | 20230227 | 405000 | 413500 | 413500 | 402500 | 27456 | 11154403000 | 00 | 0.00 | N | 5 | -12500 | |
| 423 | 20230224 | 417500 | 426500 | 426500 | 413500 | 25898 | 10814052000 | 00 | 0.00 | N | 5 | -9000 | |
| 424 | 20230223 | 426500 | 421000 | 437500 | 420500 | 37483 | 16058151000 | 00 | 0.00 | N | 2 | 9000 | |
| 425 | 20230222 | 417500 | 420000 | 425500 | 414000 | 30148 | 12641872000 | 00 | 0.00 | N | 5 | -8500 | |
| 426 | 20230221 | 426000 | 416000 | 428500 | 410500 | 39185 | 16565530500 | 00 | 0.00 | N | 2 | 12000 | |
| 427 | 20230220 | 414000 | 413500 | 415500 | 407500 | 17985 | 7413422000 | 00 | 0.00 | N | 2 | 5000 | |
| 428 | 20230217 | 409000 | 400500 | 415000 | 399000 | 22970 | 9418947500 | 00 | 0.00 | N | 2 | 4000 | |
| 429 | 20230216 | 405000 | 397000 | 406500 | 397000 | 19879 | 8022971000 | 00 | 0.00 | N | 2 | 10500 | |
| 430 | 20230215 | 394500 | 406000 | 406000 | 394500 | 29498 | 11756450000 | 00 | 0.00 | N | 5 | -11500 | |
| 431 | 20230214 | 406000 | 414000 | 415000 | 401500 | 15439 | 6287269500 | 00 | 0.00 | N | 5 | -3000 | |
| 432 | 20230213 | 409000 | 409000 | 410500 | 399500 | 22197 | 8986099000 | 00 | 0.00 | N | 5 | -1000 | |
| 433 | 20230210 | 410000 | 418000 | 418000 | 405500 | 24598 | 10087702000 | 00 | 0.00 | N | 5 | -7500 | |
| 434 | 20230209 | 417500 | 417000 | 419500 | 413000 | 16550 | 6897425000 | 00 | 0.00 | N | 3 | 0 | |
| 435 | 20230208 | 417500 | 421000 | 421000 | 411000 | 25096 | 10410361000 | 00 | 0.00 | N | 5 | -1000 | |
| 436 | 20230207 | 418500 | 410000 | 418500 | 407500 | 33586 | 13954294500 | 00 | 0.00 | N | 2 | 5500 | |
| 437 | 20230206 | 413000 | 409500 | 417000 | 404000 | 37412 | 15450375500 | 00 | 0.00 | N | 2 | 3500 | |
| 438 | 20230203 | 409500 | 405000 | 420000 | 404500 | 77113 | 31763358000 | 00 | 0.00 | N | 2 | 8500 | |
| 439 | 20230202 | 401000 | 390500 | 403000 | 386000 | 71110 | 28222635000 | 00 | 0.00 | N | 2 | 17500 | |
| 440 | 20230201 | 383500 | 385500 | 397000 | 382500 | 36162 | 14047821500 | 00 | 0.00 | N | 2 | 500 | |
| 441 | 20230131 | 383000 | 372000 | 383500 | 370000 | 23178 | 8791529000 | 00 | 0.00 | N | 2 | 7500 | |
| 442 | 20230130 | 375500 | 384000 | 385000 | 375000 | 19010 | 7194220000 | 00 | 0.00 | N | 5 | -8500 | |
| 443 | 20230127 | 384000 | 383000 | 385500 | 380000 | 16318 | 6245607500 | 00 | 0.00 | N | 2 | 1000 | |
| 444 | 20230126 | 383000 | 381000 | 384000 | 375000 | 18303 | 6954860000 | 00 | 0.00 | N | 2 | 3500 | |
| 445 | 20230125 | 379500 | 381000 | 384000 | 378000 | 16842 | 6400923500 | 00 | 0.00 | N | 2 | 2500 | |
| 446 | 20230120 | 377000 | 373500 | 381000 | 373000 | 10947 | 4127212500 | 00 | 0.00 | N | 2 | 2500 | |
| 447 | 20230119 | 374500 | 371500 | 378000 | 370000 | 13631 | 5097372000 | 00 | 0.00 | N | 5 | -1000 | |
| 448 | 20230118 | 375500 | 378000 | 379500 | 371500 | 12311 | 4606280000 | 00 | 0.00 | N | 5 | -2000 | |
| 449 | 20230117 | 377500 | 377000 | 382500 | 371000 | 20216 | 7650369000 | 00 | 0.00 | N | 2 | 500 | |
| 450 | 20230116 | 377000 | 376000 | 383000 | 374500 | 28068 | 10607551500 | 00 | 0.00 | N | 2 | 3000 | |
| 451 | 20230113 | 374000 | 381000 | 381500 | 372500 | 16403 | 6168569500 | 00 | 0.00 | N | 5 | -3500 | |
| 452 | 20230112 | 377500 | 381500 | 385500 | 376500 | 26839 | 10194886000 | 00 | 0.00 | N | 5 | -1500 | |
| 453 | 20230111 | 379000 | 364500 | 379500 | 363500 | 45201 | 16935413500 | 00 | 0.00 | N | 2 | 17000 | |
| 454 | 20230110 | 362000 | 359000 | 363500 | 356000 | 20073 | 7219042000 | 00 | 0.00 | N | 2 | 3000 | |
| 455 | 20230109 | 359000 | 345000 | 359000 | 343500 | 27955 | 9838131000 | 00 | 0.00 | N | 2 | 19500 | |
| 456 | 20230106 | 339500 | 331500 | 344500 | 331500 | 14927 | 5079429000 | 00 | 0.00 | N | 2 | 4500 | |
| 457 | 20230105 | 335000 | 338000 | 345000 | 334000 | 13528 | 4563220500 | 00 | 0.00 | N | 5 | -4000 | |
| 458 | 20230104 | 339000 | 333000 | 341500 | 329000 | 14166 | 4774989000 | 00 | 0.00 | N | 2 | 2000 | |
| 459 | 20230103 | 337000 | 325500 | 339500 | 325500 | 20462 | 6812026000 | 00 | 0.00 | N | 2 | 8000 | |
| 460 | 20230102 | 329000 | 333500 | 338500 | 327500 | 13198 | 4377640500 | 00 | 0.00 | N | 5 | -4500 | |
| 461 | 20221229 | 333500 | 346000 | 346000 | 329500 | 31079 | 10363313000 | 00 | 0.00 | N | 5 | -13500 | |
| 462 | 20221228 | 347000 | 350000 | 351500 | 345000 | 16053 | 5579032500 | 02 | 0.00 | N | 5 | -9500 | |
| 463 | 20221227 | 356500 | 360500 | 361000 | 355000 | 19986 | 7157730000 | 00 | 0.00 | N | 5 | -1000 | |
| 464 | 20221226 | 357500 | 352000 | 359500 | 348000 | 22103 | 7787553500 | 00 | 0.00 | N | 2 | 7500 | |
| 465 | 20221223 | 350000 | 349000 | 356000 | 345500 | 19981 | 7002886000 | 00 | 0.00 | N | 5 | -8000 | |
| 466 | 20221222 | 358000 | 345000 | 362000 | 345000 | 25376 | 9057575500 | 00 | 0.00 | N | 2 | 13500 | |
| 467 | 20221221 | 344500 | 350000 | 351000 | 342500 | 12576 | 4342574500 | 00 | 0.00 | N | 5 | -1500 | |
| 468 | 20221220 | 346000 | 355000 | 357000 | 344500 | 23498 | 8197914000 | 00 | 0.00 | N | 5 | -12000 | |
| 469 | 20221219 | 358000 | 358000 | 360000 | 353000 | 7760 | 2769445000 | 00 | 0.00 | N | 5 | -1000 | |
| 470 | 20221216 | 359000 | 359500 | 362000 | 355000 | 16287 | 5843819500 | 00 | 0.00 | N | 5 | -8500 | |
| 471 | 20221215 | 367500 | 369500 | 375500 | 367000 | 16726 | 6209415500 | 00 | 0.00 | N | 5 | -5500 | |
| 472 | 20221214 | 373000 | 358500 | 375500 | 358000 | 26970 | 9945992000 | 00 | 0.00 | N | 2 | 17500 | |
| 473 | 20221213 | 355500 | 360000 | 366000 | 352500 | 20820 | 7455778000 | 00 | 0.00 | N | 5 | -500 | |
| 474 | 20221212 | 356000 | 360000 | 361500 | 353000 | 21244 | 7548289000 | 00 | 0.00 | N | 5 | -9500 | |
| 475 | 20221209 | 365500 | 362500 | 368000 | 353000 | 22649 | 8178525500 | 00 | 0.00 | N | 2 | 4000 | |
| 476 | 20221208 | 361500 | 363000 | 364500 | 357000 | 14740 | 5318506000 | 00 | 0.00 | N | 3 | 0 | |
| 477 | 20221207 | 361500 | 362000 | 369500 | 357000 | 15967 | 5806615000 | 00 | 0.00 | N | 5 | -2500 | |
| 478 | 20221206 | 364000 | 374500 | 377500 | 364000 | 27295 | 10059460000 | 00 | 0.00 | N | 5 | -16000 | |
| 479 | 20221205 | 380000 | 380000 | 384500 | 376000 | 16474 | 6255737500 | 00 | 0.00 | N | 2 | 500 | |
| 480 | 20221202 | 379500 | 389000 | 389500 | 378000 | 23458 | 8968225500 | 00 | 0.00 | N | 5 | -10500 | |
| 481 | 20221201 | 390000 | 400000 | 401000 | 390000 | 22438 | 8842114000 | 00 | 0.00 | N | 5 | -3500 | |
| 482 | 20221130 | 393500 | 398000 | 398000 | 390000 | 16126 | 6334901000 | 00 | 0.00 | N | 5 | -2500 | |
| 483 | 20221129 | 396000 | 389500 | 397500 | 388000 | 10481 | 4131824000 | 00 | 0.00 | N | 2 | 4000 | |
| 484 | 20221128 | 392000 | 399000 | 404000 | 391000 | 16463 | 6526457000 | 00 | 0.00 | N | 5 | -10000 | |
| 485 | 20221125 | 402000 | 405500 | 405500 | 397000 | 16603 | 6665257000 | 00 | 0.00 | N | 5 | -2000 | |
| 486 | 20221124 | 404000 | 399500 | 404500 | 393000 | 20598 | 8241744500 | 00 | 0.00 | N | 2 | 7500 | |
| 487 | 20221123 | 396500 | 381000 | 398500 | 378500 | 35694 | 13983352500 | 00 | 0.00 | N | 2 | 20000 | |
| 488 | 20221122 | 376500 | 387000 | 390000 | 375500 | 27705 | 10539441000 | 00 | 0.00 | N | 5 | -11500 | |
| 489 | 20221121 | 388000 | 396000 | 402000 | 385500 | 27339 | 10672692500 | 00 | 0.00 | N | 5 | -5000 | |
| 490 | 20221118 | 393000 | 402500 | 403000 | 390500 | 25235 | 9996681500 | 00 | 0.00 | N | 5 | -7000 | |
| 491 | 20221117 | 400000 | 404000 | 415000 | 397000 | 42649 | 17270790500 | 00 | 0.00 | N | 2 | 3500 | |
| 492 | 20221116 | 396500 | 401000 | 406000 | 388500 | 34890 | 13896181500 | 00 | 0.00 | N | 5 | -3000 | |
| 493 | 20221115 | 399500 | 400000 | 408500 | 396500 | 42299 | 16947966500 | 00 | 0.00 | N | 2 | 6000 | |
| 494 | 20221114 | 393500 | 370500 | 397500 | 370500 | 73335 | 28562434500 | 00 | 0.00 | N | 2 | 23500 | |
| 495 | 20221111 | 370000 | 381500 | 382000 | 362000 | 59511 | 22034203500 | 00 | 0.00 | N | 2 | 7000 | |
| 496 | 20221110 | 363000 | 361500 | 377000 | 360500 | 72156 | 26499159000 | 00 | 0.00 | N | 2 | 4500 | |
| 497 | 20221109 | 358500 | 343500 | 364000 | 342500 | 56129 | 20030857500 | 00 | 0.00 | N | 2 | 15000 | |
| 498 | 20221108 | 343500 | 349000 | 352500 | 341000 | 41013 | 14130446000 | 00 | 0.00 | N | 5 | -4000 | |
| 499 | 20221107 | 347500 | 330000 | 353000 | 325500 | 84246 | 28926990500 | 00 | 0.00 | N | 2 | 23500 | |
| 500 | 20221104 | 324000 | 327500 | 332000 | 317500 | 27673 | 8947809500 | 00 | 0.00 | N | 5 | -1500 | |
| 501 | 20221103 | 325500 | 315000 | 331000 | 313000 | 23008 | 7463397000 | 00 | 0.00 | N | 2 | 2500 | |
| 502 | 20221102 | 323000 | 321000 | 328500 | 320500 | 22001 | 7145690000 | 00 | 0.00 | N | 5 | -2000 | |
| 503 | 20221101 | 325000 | 317000 | 328000 | 315500 | 22174 | 7182138000 | 00 | 0.00 | N | 2 | 6000 | |
| 504 | 20221031 | 319000 | 327000 | 327000 | 313500 | 26230 | 8337594000 | 00 | 0.00 | N | 5 | -5000 | |
| 505 | 20221028 | 324000 | 317000 | 331500 | 316000 | 31875 | 10374467500 | 00 | 0.00 | N | 2 | 5500 | |
| 506 | 20221027 | 318500 | 312500 | 319000 | 311500 | 15779 | 4994630500 | 00 | 0.00 | N | 2 | 7500 | |
| 507 | 20221026 | 311000 | 317500 | 319000 | 310500 | 19432 | 6103659000 | 00 | 0.00 | N | 5 | -6000 | |
| 508 | 20221025 | 317000 | 326000 | 326000 | 316000 | 18155 | 5784212500 | 00 | 0.00 | N | 5 | -5000 | |
| 509 | 20221024 | 322000 | 326500 | 332500 | 319000 | 23224 | 7555206000 | 00 | 0.00 | N | 2 | 3000 | |
| 510 | 20221021 | 319000 | 319000 | 327500 | 318000 | 17492 | 5605668500 | 00 | 0.00 | N | 5 | -3500 | |
| 511 | 20221020 | 322500 | 322000 | 325000 | 317000 | 18339 | 5888840000 | 00 | 0.00 | N | 5 | -3500 | |
| 512 | 20221019 | 326000 | 338000 | 338000 | 325500 | 19960 | 6615817000 | 00 | 0.00 | N | 5 | -6000 | |
| 513 | 20221018 | 332000 | 329000 | 333500 | 324000 | 20905 | 6889601000 | 00 | 0.00 | N | 2 | 8500 | |
| 514 | 20221017 | 323500 | 310000 | 323500 | 310000 | 15924 | 5075218000 | 00 | 0.00 | N | 2 | 4000 | |
| 515 | 20221014 | 319500 | 319000 | 323500 | 317500 | 20619 | 6604374000 | 00 | 0.00 | N | 2 | 7500 | |
| 516 | 20221013 | 312000 | 326000 | 328500 | 311500 | 30807 | 9792300000 | 00 | 0.00 | N | 5 | -13000 | |
| 517 | 20221012 | 325000 | 305000 | 325000 | 303500 | 28008 | 8843968000 | 00 | 0.00 | N | 2 | 18500 | |
| 518 | 20221011 | 306500 | 312500 | 316000 | 306000 | 23826 | 7340602000 | 00 | 0.00 | N | 5 | -15500 | |
| 519 | 20221007 | 322000 | 316500 | 325000 | 312000 | 25601 | 8140962000 | 00 | 0.00 | N | 2 | 500 | |
| 520 | 20221006 | 321500 | 321500 | 323000 | 316500 | 21281 | 6803678500 | 00 | 0.00 | N | 2 | 6000 | |
| 521 | 20221005 | 315500 | 322500 | 330000 | 314500 | 31142 | 10000985500 | 00 | 0.00 | N | 5 | -500 | |
| 522 | 20221004 | 316000 | 314000 | 318000 | 310500 | 26538 | 8369607500 | 00 | 0.00 | N | 2 | 8500 | |
| 523 | 20220930 | 307500 | 312500 | 317500 | 304000 | 45529 | 14088292000 | 00 | 0.00 | N | 5 | -12000 | |
| 524 | 20220929 | 319500 | 329500 | 339500 | 319500 | 33293 | 10974023000 | 00 | 0.00 | N | 5 | -5500 | |
| 525 | 20220928 | 325000 | 332500 | 336000 | 323000 | 30936 | 10122230000 | 00 | 0.00 | N | 5 | -11500 | |
| 526 | 20220927 | 336500 | 340500 | 346000 | 329000 | 43764 | 14687960500 | 00 | 0.00 | N | 5 | -8000 | |
| 527 | 20220926 | 344500 | 353500 | 356000 | 341500 | 34616 | 12102460000 | 00 | 0.00 | N | 5 | -21500 | |
| 528 | 20220923 | 366000 | 383000 | 383000 | 366000 | 31389 | 11631057500 | 00 | 0.00 | N | 5 | -17000 | |
| 529 | 20220922 | 383000 | 389000 | 390000 | 377000 | 35141 | 13397876000 | 00 | 0.00 | N | 5 | -11000 | |
| 530 | 20220921 | 394000 | 392000 | 400500 | 390000 | 15093 | 5933247500 | 00 | 0.00 | N | 5 | -2000 | |
| 531 | 20220920 | 396000 | 399000 | 405000 | 395500 | 15609 | 6227529000 | 00 | 0.00 | N | 2 | 1000 | |
| 532 | 20220919 | 395000 | 408000 | 409500 | 395000 | 21335 | 8512147500 | 00 | 0.00 | N | 5 | -14000 | |
| 533 | 20220916 | 409000 | 421500 | 424500 | 408500 | 34474 | 14222840000 | 00 | 0.00 | N | 5 | -15000 | |
| 534 | 20220915 | 424000 | 421000 | 437000 | 421000 | 34367 | 14747719000 | 00 | 0.00 | N | 2 | 5500 | |
| 535 | 20220914 | 418500 | 416000 | 420000 | 414000 | 22135 | 9225434000 | 00 | 0.00 | N | 5 | -11500 | |
| 536 | 20220913 | 430000 | 425000 | 431500 | 423000 | 20665 | 8853196000 | 00 | 0.00 | N | 2 | 10500 | |
| 537 | 20220908 | 419500 | 430500 | 430500 | 416000 | 17018 | 7191105500 | 00 | 0.00 | N | 5 | -3000 | |
| 538 | 20220907 | 422500 | 425000 | 431000 | 420000 | 20084 | 8516714500 | 00 | 0.00 | N | 5 | -7000 | |
| 539 | 20220906 | 429500 | 412000 | 433500 | 411000 | 31647 | 13472057500 | 00 | 0.00 | N | 2 | 21500 | |
| 540 | 20220905 | 408000 | 418500 | 421000 | 407000 | 20749 | 8548816000 | 00 | 0.00 | N | 5 | -11000 | |
| 541 | 20220902 | 419000 | 426000 | 429500 | 418500 | 17254 | 7278242000 | 00 | 0.00 | N | 5 | -5500 | |
| 542 | 20220901 | 424500 | 424500 | 434500 | 418000 | 39860 | 17011155500 | 00 | 0.00 | N | 2 | 500 | |
| 543 | 20220831 | 424000 | 417000 | 427000 | 411500 | 26561 | 11148373500 | 00 | 0.00 | N | 2 | 3000 | |
| 544 | 20220830 | 421000 | 432000 | 440000 | 420000 | 36165 | 15340849000 | 00 | 0.00 | N | 5 | -11000 | |
| 545 | 20220829 | 432000 | 428000 | 448500 | 425500 | 44274 | 19295518500 | 00 | 0.00 | N | 5 | -9500 | |
| 546 | 20220826 | 441500 | 439000 | 454000 | 438500 | 69235 | 30900785500 | 00 | 0.00 | N | 2 | 13000 | |
| 547 | 20220825 | 428500 | 406000 | 432500 | 406000 | 54503 | 23231018000 | 00 | 0.00 | N | 2 | 25500 | |
| 548 | 20220824 | 403000 | 398000 | 404000 | 396000 | 12931 | 5175463500 | 00 | 0.00 | N | 2 | 4500 | |
| 549 | 20220823 | 398500 | 401000 | 405500 | 397000 | 18465 | 7397691000 | 00 | 0.00 | N | 5 | -8000 | |
| 550 | 20220822 | 406500 | 404500 | 408500 | 397500 | 21858 | 8846654000 | 00 | 0.00 | N | 5 | -5000 | |
| 551 | 20220819 | 411500 | 425000 | 427000 | 411500 | 24421 | 10198945500 | 00 | 0.00 | N | 5 | -13000 | |
| 552 | 20220818 | 424500 | 426000 | 435500 | 422000 | 54310 | 23295772500 | 00 | 0.00 | N | 2 | 5000 | |
| 553 | 20220817 | 419500 | 420500 | 426000 | 417000 | 21387 | 8982675500 | 00 | 0.00 | N | 2 | 1000 | |
| 554 | 20220816 | 418500 | 422500 | 426000 | 416500 | 20913 | 8784544500 | 00 | 0.00 | N | 5 | -2500 | |
| 555 | 20220812 | 421000 | 427500 | 429000 | 419500 | 33797 | 14315307500 | 00 | 0.00 | N | 5 | -2500 | |
| 556 | 20220811 | 423500 | 403000 | 426500 | 400500 | 88130 | 36965332500 | 00 | 0.00 | N | 2 | 31500 | |
| 557 | 20220810 | 392000 | 391000 | 402500 | 391000 | 23949 | 9492069500 | 00 | 0.00 | N | 5 | -1000 | |
| 558 | 20220809 | 393000 | 400000 | 402000 | 390000 | 24246 | 9564764000 | 00 | 0.00 | N | 5 | -6000 | |
| 559 | 20220808 | 399000 | 394000 | 402500 | 389000 | 19349 | 7689413000 | 00 | 0.00 | N | 2 | 3500 | |
| 560 | 20220805 | 395500 | 393500 | 401000 | 393000 | 21392 | 8489545500 | 00 | 0.00 | N | 2 | 4000 | |
| 561 | 20220804 | 391500 | 398000 | 401500 | 385500 | 28115 | 10995494500 | 00 | 0.00 | N | 5 | -2000 | |
| 562 | 20220803 | 393500 | 391500 | 398500 | 388000 | 20978 | 8246080000 | 00 | 0.00 | N | 5 | -1500 | |
| 563 | 20220802 | 395000 | 404000 | 404000 | 393500 | 29452 | 11705545000 | 00 | 0.00 | N | 5 | -1000 | |
| 564 | 20220801 | 396000 | 395000 | 407000 | 388500 | 47228 | 18828506500 | 00 | 0.00 | N | 2 | 3000 | |
| 565 | 20220729 | 393000 | 372000 | 400000 | 371000 | 87698 | 34206188500 | 00 | 0.00 | N | 2 | 28500 | |
| 566 | 20220728 | 364500 | 366500 | 373500 | 362500 | 28939 | 10646881000 | 00 | 0.00 | N | 2 | 5000 | |
| 567 | 20220727 | 359500 | 364500 | 365000 | 355500 | 21047 | 7569463500 | 00 | 0.00 | N | 5 | -4000 | |
| 568 | 20220726 | 363500 | 357500 | 372500 | 354500 | 24209 | 8839998000 | 00 | 0.00 | N | 2 | 6000 | |
| 569 | 20220725 | 357500 | 349000 | 362500 | 349000 | 21129 | 7545331500 | 00 | 0.00 | N | 2 | 5500 | |
| 570 | 20220722 | 352000 | 354500 | 363000 | 351000 | 63525 | 22667301248 | 00 | 0.00 | N | 5 | -500 | |
| 571 | 20220721 | 352500 | 350000 | 356000 | 345000 | 25572 | 8991633000 | 00 | 0.00 | N | 2 | 4000 | |
| 572 | 20220720 | 348500 | 341500 | 355500 | 341000 | 46883 | 16337857500 | 00 | 0.00 | N | 2 | 14500 | |
| 573 | 20220719 | 334000 | 331500 | 337000 | 328500 | 41965 | 14024264000 | 00 | 0.00 | N | 5 | -500 | |
| 574 | 20220718 | 334500 | 326000 | 337500 | 324500 | 44525 | 14765408000 | 00 | 0.00 | N | 2 | 12000 | |
| 575 | 20220715 | 322500 | 331000 | 333500 | 315000 | 51443 | 16511602500 | 00 | 0.00 | N | 5 | -8000 | |
| 576 | 20220714 | 330500 | 333000 | 336000 | 324500 | 33669 | 11110599000 | 00 | 0.00 | N | 5 | -6000 | |
| 577 | 20220713 | 336500 | 332500 | 341500 | 332000 | 31104 | 10480516500 | 00 | 0.00 | N | 2 | 3500 | |
| 578 | 20220712 | 333000 | 350000 | 353000 | 331000 | 56247 | 18976470500 | 00 | 0.00 | N | 5 | -21000 | |
| 579 | 20220711 | 354000 | 365000 | 365000 | 349000 | 50320 | 17791241000 | 00 | 0.00 | N | 5 | -9500 | |
| 580 | 20220708 | 363500 | 371000 | 377000 | 361500 | 27833 | 10258242000 | 00 | 0.00 | N | 5 | -4000 | |
| 581 | 20220707 | 367500 | 367000 | 372500 | 361000 | 25927 | 9519266500 | 00 | 0.00 | N | 2 | 6500 | |
| 582 | 20220706 | 361000 | 378000 | 378000 | 360500 | 32293 | 11841747500 | 00 | 0.00 | N | 5 | -17000 | |
| 583 | 20220705 | 378000 | 373000 | 385000 | 373000 | 20430 | 7744944500 | 00 | 0.00 | N | 2 | 7500 | |
| 584 | 20220704 | 370500 | 373000 | 377000 | 361000 | 25665 | 9502756500 | 00 | 0.00 | N | 5 | -1000 | |
| 585 | 20220701 | 371500 | 381000 | 387500 | 370500 | 24948 | 9429071500 | 00 | 0.00 | N | 5 | -9000 | |
| 586 | 20220630 | 380500 | 390000 | 392000 | 374500 | 40182 | 15268164500 | 00 | 0.00 | N | 5 | -12500 | |
| 587 | 20220629 | 393000 | 401000 | 403500 | 390500 | 29022 | 11486990000 | 00 | 0.00 | N | 5 | -13500 | |
| 588 | 20220628 | 406500 | 403000 | 410000 | 399000 | 19646 | 7939331000 | 00 | 0.00 | N | 2 | 2000 | |
| 589 | 20220627 | 404500 | 405000 | 413000 | 394000 | 28457 | 11525106000 | 00 | 0.00 | N | 2 | 4000 | |
| 590 | 20220624 | 400500 | 385000 | 403500 | 385000 | 27406 | 10857897000 | 00 | 0.00 | N | 2 | 15500 | |
| 591 | 20220623 | 385000 | 389000 | 402000 | 381500 | 44025 | 17190727500 | 00 | 0.00 | N | 5 | -4500 | |
| 592 | 20220622 | 389500 | 422000 | 425000 | 387000 | 51423 | 20543062500 | 00 | 0.00 | N | 5 | -28500 | |
| 593 | 20220621 | 418000 | 422000 | 423000 | 412500 | 19903 | 8334330500 | 00 | 0.00 | N | 5 | -500 | |
| 594 | 20220620 | 418500 | 437000 | 439500 | 412500 | 27316 | 11520675000 | 00 | 0.00 | N | 5 | -14000 | |
| 595 | 20220617 | 432500 | 424000 | 436000 | 423500 | 24878 | 10667614500 | 00 | 0.00 | N | 5 | -4000 | |
| 596 | 20220616 | 436500 | 445000 | 453000 | 436500 | 25920 | 11539237500 | 00 | 0.00 | N | 2 | 1500 | |
| 597 | 20220615 | 435000 | 452500 | 456500 | 433500 | 39963 | 17643245500 | 00 | 0.00 | N | 5 | -21500 | |
| 598 | 20220614 | 456500 | 456000 | 469000 | 450000 | 40990 | 18679652000 | 00 | 0.00 | N | 5 | -13000 | |
| 599 | 20220613 | 469500 | 477000 | 480500 | 460000 | 50144 | 23488443000 | 00 | 0.00 | N | 5 | -21000 | |
| 600 | 20220610 | 490500 | 488000 | 496000 | 486000 | 16088 | 7861741000 | 00 | 0.00 | N | 5 | -5500 | |
| 601 | 20220609 | 496000 | 498000 | 502000 | 490000 | 24802 | 12286846500 | 00 | 0.00 | N | 5 | -6000 | |
| 602 | 20220608 | 502000 | 509000 | 513000 | 497000 | 21324 | 10728068000 | 00 | 0.00 | N | 5 | -4000 | |
| 603 | 20220607 | 506000 | 517000 | 524000 | 502000 | 23291 | 11885830000 | 00 | 0.00 | N | 5 | -11000 | |
| 604 | 20220603 | 517000 | 516000 | 524000 | 513000 | 28378 | 14713168000 | 00 | 0.00 | N | 2 | 6000 | |
| 605 | 20220602 | 511000 | 516000 | 516000 | 503000 | 34441 | 17535000000 | 00 | 0.00 | N | 5 | -9000 | |
| 606 | 20220531 | 520000 | 526000 | 531000 | 519000 | 44399 | 23236021000 | 00 | 0.00 | N | 5 | -1000 | |
| 607 | 20220530 | 521000 | 506000 | 522000 | 501000 | 92039 | 47432579000 | 00 | 0.00 | N | 2 | 36500 | |
| 608 | 20220527 | 484500 | 497000 | 497500 | 482500 | 22909 | 11204981500 | 00 | 0.00 | N | 5 | -4000 | |
| 609 | 20220526 | 488500 | 480000 | 500000 | 478500 | 41474 | 20389455000 | 00 | 0.00 | N | 2 | 7500 | |
| 610 | 20220525 | 481000 | 473000 | 483000 | 468000 | 23125 | 11084071500 | 00 | 0.00 | N | 2 | 13500 | |
| 611 | 20220524 | 467500 | 479000 | 481500 | 467500 | 17107 | 8108317000 | 00 | 0.00 | N | 5 | -10500 | |
| 612 | 20220523 | 478000 | 480000 | 484000 | 472000 | 15883 | 7581173000 | 00 | 0.00 | N | 2 | 2500 | |
| 613 | 20220520 | 475500 | 460500 | 476500 | 458500 | 25722 | 12065438000 | 00 | 0.00 | N | 2 | 19500 | |
| 614 | 20220519 | 456000 | 455000 | 458000 | 452000 | 18677 | 8499810000 | 00 | 0.00 | N | 5 | -10000 | |
| 615 | 20220518 | 466000 | 464500 | 472500 | 464500 | 14409 | 6737988000 | 00 | 0.00 | N | 2 | 4500 | |
| 616 | 20220517 | 461500 | 453500 | 463000 | 453000 | 11844 | 5437200500 | 00 | 0.00 | N | 2 | 8000 | |
| 617 | 20220516 | 453500 | 459500 | 464000 | 452500 | 14101 | 6436548500 | 00 | 0.00 | N | 5 | -1500 |