48 KiB
48 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 144300 | 151000 | 151000 | 143500 | 114890 | 16793481800 | 00 | 0.00 | N | 5 | -5900 | |
| 3 | 20250210 | 150200 | 139900 | 150500 | 138000 | 147484 | 21414435900 | 00 | 0.00 | N | 2 | 7200 | |
| 4 | 20250207 | 143000 | 149100 | 149100 | 142500 | 118242 | 17120802800 | 00 | 0.00 | N | 5 | -1000 | |
| 5 | 20250206 | 144000 | 143000 | 144900 | 140000 | 185743 | 26541934100 | 00 | 0.00 | N | 2 | 7900 | |
| 6 | 20250205 | 136100 | 140900 | 142500 | 135700 | 154635 | 21303942900 | 00 | 0.00 | N | 5 | -2900 | |
| 7 | 20250204 | 139000 | 139800 | 144000 | 137000 | 106333 | 14989714800 | 00 | 0.00 | N | 2 | 2700 | |
| 8 | 20250203 | 136300 | 138600 | 139300 | 135000 | 125097 | 17069811600 | 00 | 0.00 | N | 5 | -7200 | |
| 9 | 20250131 | 143500 | 149200 | 151900 | 140200 | 258637 | 37325542600 | 00 | 0.00 | N | 5 | -14900 | |
| 10 | 20250124 | 158400 | 159600 | 163200 | 158000 | 80010 | 12839472700 | 00 | 0.00 | N | 2 | 400 | |
| 11 | 20250123 | 158000 | 164000 | 164000 | 156600 | 126046 | 20061312800 | 00 | 0.00 | N | 5 | -5900 | |
| 12 | 20250122 | 163900 | 158900 | 165000 | 155400 | 189560 | 30594308400 | 00 | 0.00 | N | 2 | 7000 | |
| 13 | 20250121 | 156900 | 156100 | 160200 | 152600 | 135301 | 21136487400 | 00 | 0.00 | N | 2 | 1900 | |
| 14 | 20250120 | 155000 | 161200 | 161500 | 154900 | 102088 | 16061254400 | 00 | 0.00 | N | 5 | -3200 | |
| 15 | 20250117 | 158200 | 157500 | 162800 | 154300 | 168705 | 26859900900 | 00 | 0.00 | N | 2 | 700 | |
| 16 | 20250116 | 157500 | 162700 | 164000 | 156100 | 139748 | 22245383800 | 00 | 0.00 | N | 5 | -1100 | |
| 17 | 20250115 | 158600 | 158000 | 161400 | 156700 | 75816 | 12017446300 | 00 | 0.00 | N | 2 | 900 | |
| 18 | 20250114 | 157700 | 160200 | 160400 | 156300 | 82024 | 12936076000 | 00 | 0.00 | N | 5 | -400 | |
| 19 | 20250113 | 158100 | 159700 | 164100 | 157700 | 100391 | 16049904600 | 00 | 0.00 | N | 5 | -3900 | |
| 20 | 20250110 | 162000 | 167000 | 170500 | 161500 | 116745 | 19192836500 | 00 | 0.00 | N | 5 | -7000 | |
| 21 | 20250109 | 169000 | 170300 | 172600 | 167600 | 116520 | 19796066300 | 00 | 0.00 | N | 5 | -3400 | |
| 22 | 20250108 | 172400 | 161000 | 173500 | 158500 | 194618 | 32956250400 | 00 | 0.00 | N | 2 | 9600 | |
| 23 | 20250107 | 162800 | 173400 | 175400 | 162400 | 173518 | 29125387900 | 00 | 0.00 | N | 5 | -7600 | |
| 24 | 20250106 | 170400 | 166200 | 171800 | 165100 | 257889 | 43784317100 | 00 | 0.00 | N | 2 | 8800 | |
| 25 | 20250103 | 161600 | 145000 | 162600 | 143700 | 369783 | 58251843300 | 00 | 0.00 | N | 2 | 17000 | |
| 26 | 20250102 | 144600 | 137900 | 144600 | 136100 | 118138 | 16647261700 | 00 | 0.00 | N | 2 | 5400 | |
| 27 | 20241230 | 139200 | 138000 | 141100 | 135900 | 103774 | 14405464000 | 00 | 0.00 | N | 5 | -100 | |
| 28 | 20241227 | 139300 | 130500 | 146200 | 130500 | 365938 | 51514383700 | 02 | 0.00 | N | 2 | 7300 | |
| 29 | 20241226 | 132000 | 138500 | 139000 | 131100 | 115503 | 15420010100 | 00 | 0.00 | N | 5 | -6400 | |
| 30 | 20241224 | 138400 | 140000 | 142000 | 136400 | 103437 | 14333084900 | 00 | 0.00 | N | 2 | 800 | |
| 31 | 20241223 | 137600 | 129700 | 139500 | 128400 | 166179 | 22591823100 | 00 | 0.00 | N | 2 | 10600 | |
| 32 | 20241220 | 127000 | 133500 | 133700 | 126100 | 120633 | 15586141600 | 00 | 0.00 | N | 5 | -7500 | |
| 33 | 20241219 | 134500 | 132600 | 136800 | 130700 | 110923 | 14779070600 | 00 | 0.00 | N | 5 | -4600 | |
| 34 | 20241218 | 139100 | 139000 | 140000 | 135700 | 72765 | 10014794400 | 00 | 0.00 | N | 5 | -1600 | |
| 35 | 20241217 | 140700 | 131400 | 142500 | 131400 | 215066 | 29490807600 | 00 | 0.00 | N | 2 | 10500 | |
| 36 | 20241216 | 130200 | 131100 | 135200 | 129900 | 129142 | 17077886000 | 00 | 0.00 | N | 5 | -300 | |
| 37 | 20241213 | 130500 | 135600 | 136700 | 129800 | 143575 | 18919820600 | 00 | 0.00 | N | 5 | -6200 | |
| 38 | 20241212 | 136700 | 133800 | 138900 | 128100 | 243567 | 32748586000 | 00 | 0.00 | N | 2 | 5500 | |
| 39 | 20241211 | 131200 | 129200 | 135600 | 129100 | 101527 | 13460511300 | 00 | 0.00 | N | 2 | 600 | |
| 40 | 20241210 | 130600 | 138500 | 140800 | 129800 | 121544 | 16293700000 | 00 | 0.00 | N | 5 | -5400 | |
| 41 | 20241209 | 136000 | 138400 | 142100 | 134800 | 115887 | 15975944200 | 00 | 0.00 | N | 5 | -5300 | |
| 42 | 20241206 | 141300 | 140300 | 142300 | 133800 | 181111 | 24960857000 | 00 | 0.00 | N | 5 | -300 | |
| 43 | 20241205 | 141600 | 126000 | 145400 | 125400 | 343603 | 47741338100 | 00 | 0.00 | N | 2 | 17200 | |
| 44 | 20241204 | 124400 | 121700 | 126400 | 121600 | 81069 | 10076378300 | 00 | 0.00 | N | 5 | -700 | |
| 45 | 20241203 | 125100 | 116400 | 126800 | 116000 | 166756 | 20507566700 | 00 | 0.00 | N | 2 | 10200 | |
| 46 | 20241202 | 114900 | 118700 | 118700 | 114800 | 90048 | 10472133900 | 00 | 0.00 | N | 5 | -1300 | |
| 47 | 20241129 | 116200 | 119600 | 119600 | 113500 | 124231 | 14395030100 | 00 | 0.00 | N | 5 | -3400 | |
| 48 | 20241128 | 119600 | 123000 | 123100 | 119300 | 85595 | 10299076000 | 00 | 0.00 | N | 5 | -3100 | |
| 49 | 20241127 | 122700 | 129400 | 129400 | 120200 | 174538 | 21314979000 | 00 | 0.00 | N | 5 | -6700 | |
| 50 | 20241126 | 129400 | 135000 | 135500 | 128100 | 68014 | 8893700200 | 00 | 0.00 | N | 5 | -5500 | |
| 51 | 20241125 | 134900 | 126300 | 138900 | 126300 | 101266 | 13299340800 | 00 | 0.00 | N | 2 | 9400 | |
| 52 | 20241122 | 125500 | 123900 | 130400 | 123500 | 88701 | 11312508400 | 00 | 0.00 | N | 2 | 2900 | |
| 53 | 20241121 | 122600 | 126000 | 126400 | 122600 | 72741 | 9030732900 | 00 | 0.00 | N | 5 | -3300 | |
| 54 | 20241120 | 125900 | 123000 | 128300 | 120600 | 120443 | 15107374500 | 00 | 0.00 | N | 2 | 3900 | |
| 55 | 20241119 | 122000 | 119900 | 125700 | 118700 | 152886 | 18698395600 | 00 | 0.00 | N | 2 | 3200 | |
| 56 | 20241118 | 118800 | 135800 | 138000 | 117500 | 280971 | 34768364800 | 00 | 0.00 | N | 5 | -16900 | |
| 57 | 20241115 | 135700 | 133000 | 140100 | 130900 | 113764 | 15515150200 | 00 | 0.00 | N | 5 | -800 | |
| 58 | 20241114 | 136500 | 137700 | 142300 | 131700 | 139888 | 19103090500 | 00 | 0.00 | N | 3 | 0 | |
| 59 | 20241113 | 136500 | 140100 | 142700 | 136100 | 85557 | 11890864600 | 00 | 0.00 | N | 5 | -4500 | |
| 60 | 20241112 | 141000 | 147900 | 148900 | 140500 | 98371 | 14050451500 | 00 | 0.00 | N | 5 | -7000 | |
| 61 | 20241111 | 148000 | 149600 | 150700 | 144800 | 110249 | 16222761900 | 00 | 0.00 | N | 5 | -3100 | |
| 62 | 20241108 | 151100 | 157600 | 162900 | 150900 | 98482 | 15340221600 | 00 | 0.00 | N | 5 | -3800 | |
| 63 | 20241107 | 154900 | 157000 | 158800 | 146000 | 101371 | 15696290500 | 00 | 0.00 | N | 5 | -1600 | |
| 64 | 20241106 | 156500 | 160500 | 164200 | 156500 | 94651 | 15122379700 | 00 | 0.00 | N | 5 | -2000 | |
| 65 | 20241105 | 158500 | 165300 | 169300 | 158300 | 98038 | 15927356600 | 00 | 0.00 | N | 5 | -10300 | |
| 66 | 20241104 | 168800 | 160600 | 171500 | 159500 | 126277 | 21127063000 | 00 | 0.00 | N | 2 | 9200 | |
| 67 | 20241101 | 159600 | 168000 | 169700 | 159500 | 133238 | 21636790500 | 00 | 0.00 | N | 5 | -11500 | |
| 68 | 20241031 | 171100 | 165000 | 172300 | 162800 | 122804 | 20807943700 | 00 | 0.00 | N | 2 | 3600 | |
| 69 | 20241030 | 167500 | 171700 | 172000 | 167200 | 69208 | 11689502800 | 00 | 0.00 | N | 5 | -4900 | |
| 70 | 20241029 | 172400 | 171200 | 172800 | 165000 | 68386 | 11513706900 | 00 | 0.00 | N | 2 | 500 | |
| 71 | 20241028 | 171900 | 170000 | 173600 | 167500 | 86522 | 14805018800 | 00 | 0.00 | N | 2 | 3300 | |
| 72 | 20241025 | 168600 | 168000 | 170000 | 164900 | 75786 | 12685119500 | 00 | 0.00 | N | 2 | 1300 | |
| 73 | 20241024 | 167300 | 169100 | 172100 | 165000 | 82655 | 13855707200 | 00 | 0.00 | N | 5 | -5000 | |
| 74 | 20241023 | 172300 | 160600 | 172900 | 155600 | 158021 | 26321459000 | 00 | 0.00 | N | 2 | 12900 | |
| 75 | 20241022 | 159400 | 168000 | 170100 | 159100 | 87206 | 14200674100 | 00 | 0.00 | N | 5 | -8600 | |
| 76 | 20241021 | 168000 | 169900 | 170900 | 165500 | 64268 | 10820590600 | 00 | 0.00 | N | 5 | -500 | |
| 77 | 20241018 | 168500 | 173000 | 173400 | 166300 | 88744 | 14942172100 | 00 | 0.00 | N | 5 | -5400 | |
| 78 | 20241017 | 173900 | 177200 | 179700 | 168600 | 114252 | 19790544100 | 00 | 0.00 | N | 2 | 900 | |
| 79 | 20241016 | 173000 | 172700 | 179100 | 170700 | 132641 | 23151648200 | 00 | 0.00 | N | 5 | -5100 | |
| 80 | 20241015 | 178100 | 184900 | 185000 | 176700 | 102119 | 18459851100 | 00 | 0.00 | N | 5 | -1400 | |
| 81 | 20241014 | 179500 | 178300 | 185900 | 175900 | 148754 | 26962909700 | 00 | 0.00 | N | 2 | 1200 | |
| 82 | 20241011 | 178300 | 169800 | 180500 | 167300 | 208479 | 36741522400 | 00 | 0.00 | N | 2 | 11400 | |
| 83 | 20241010 | 166900 | 174000 | 177500 | 166900 | 109592 | 18661579800 | 00 | 0.00 | N | 5 | -5900 | |
| 84 | 20241008 | 172800 | 173300 | 177500 | 170800 | 77064 | 13391631600 | 00 | 0.00 | N | 5 | -3000 | |
| 85 | 20241007 | 175800 | 162000 | 178100 | 161100 | 219582 | 37900454500 | 00 | 0.00 | N | 2 | 15300 | |
| 86 | 20241004 | 160500 | 155500 | 165500 | 154900 | 124578 | 20141622000 | 00 | 0.00 | N | 2 | 7200 | |
| 87 | 20241002 | 153300 | 149600 | 156600 | 147600 | 116147 | 17864208300 | 00 | 0.00 | N | 2 | 100 | |
| 88 | 20240930 | 153200 | 157900 | 158600 | 153100 | 64041 | 9953379700 | 00 | 0.00 | N | 5 | -4200 | |
| 89 | 20240927 | 157400 | 159500 | 164500 | 157400 | 78517 | 12577996400 | 00 | 0.00 | N | 5 | -2900 | |
| 90 | 20240926 | 160300 | 158700 | 160500 | 156700 | 125513 | 19982723100 | 00 | 0.00 | N | 2 | 7900 | |
| 91 | 20240925 | 152400 | 156800 | 159100 | 152400 | 83528 | 12998554200 | 00 | 0.00 | N | 5 | -1900 | |
| 92 | 20240924 | 154300 | 150200 | 155700 | 149400 | 77081 | 11708016300 | 00 | 0.00 | N | 2 | 4100 | |
| 93 | 20240923 | 150200 | 147400 | 153000 | 142800 | 68276 | 10282178400 | 00 | 0.00 | N | 2 | 800 | |
| 94 | 20240920 | 149400 | 156800 | 159700 | 148500 | 107220 | 16425298200 | 00 | 0.00 | N | 5 | -2700 | |
| 95 | 20240919 | 152100 | 150100 | 152800 | 145700 | 89189 | 13298575900 | 00 | 0.00 | N | 2 | 1400 | |
| 96 | 20240913 | 150700 | 148800 | 152700 | 146000 | 80694 | 12084983300 | 00 | 0.00 | N | 2 | 1900 | |
| 97 | 20240912 | 148800 | 145500 | 153000 | 145300 | 172234 | 25829599700 | 00 | 0.00 | N | 2 | 9500 | |
| 98 | 20240911 | 139300 | 139400 | 143100 | 136700 | 100309 | 14043757400 | 00 | 0.00 | N | 2 | 100 | |
| 99 | 20240910 | 139200 | 139800 | 142900 | 134400 | 119481 | 16502405800 | 00 | 0.00 | N | 2 | 600 | |
| 100 | 20240909 | 138600 | 135800 | 140500 | 133100 | 117823 | 16272650400 | 00 | 0.00 | N | 5 | -1500 | |
| 101 | 20240906 | 140100 | 145900 | 146900 | 137900 | 135968 | 19177462100 | 00 | 0.00 | N | 5 | -7200 | |
| 102 | 20240905 | 147300 | 150800 | 155400 | 145700 | 156375 | 23463657200 | 00 | 0.00 | N | 5 | -1900 | |
| 103 | 20240904 | 149200 | 153800 | 154400 | 148900 | 188586 | 28515076300 | 00 | 0.00 | N | 5 | -11800 | |
| 104 | 20240903 | 161000 | 164900 | 166100 | 161000 | 64965 | 10613436600 | 00 | 0.00 | N | 5 | -2900 | |
| 105 | 20240902 | 163900 | 171000 | 171000 | 163600 | 111658 | 18472691500 | 00 | 0.00 | N | 5 | -8000 | |
| 106 | 20240830 | 171900 | 167700 | 173800 | 166100 | 74208 | 12644905700 | 00 | 0.00 | N | 2 | 4200 | |
| 107 | 20240829 | 167700 | 161500 | 169300 | 159200 | 151410 | 24695193600 | 00 | 0.00 | N | 5 | -4800 | |
| 108 | 20240828 | 172500 | 165300 | 172700 | 164200 | 96907 | 16394368800 | 00 | 0.00 | N | 2 | 7300 | |
| 109 | 20240827 | 165200 | 168100 | 168100 | 157500 | 210082 | 34165645500 | 00 | 0.00 | N | 5 | -4000 | |
| 110 | 20240826 | 169200 | 180900 | 181800 | 169200 | 94073 | 16250159400 | 00 | 0.00 | N | 5 | -8800 | |
| 111 | 20240823 | 178000 | 175900 | 180100 | 173900 | 49655 | 8858474400 | 00 | 0.00 | N | 3 | 0 | |
| 112 | 20240822 | 178000 | 183600 | 184400 | 175200 | 84457 | 15067196000 | 00 | 0.00 | N | 5 | -5400 | |
| 113 | 20240821 | 183400 | 179800 | 185000 | 176900 | 102467 | 18649137300 | 00 | 0.00 | N | 2 | 2700 | |
| 114 | 20240820 | 180700 | 178000 | 185200 | 178000 | 130086 | 23736002100 | 00 | 0.00 | N | 2 | 7000 | |
| 115 | 20240819 | 173700 | 174900 | 177500 | 172100 | 82374 | 14418682100 | 00 | 0.00 | N | 5 | -1100 | |
| 116 | 20240816 | 174800 | 169500 | 176100 | 169100 | 182798 | 31794622200 | 00 | 0.00 | N | 2 | 12000 | |
| 117 | 20240814 | 162800 | 167400 | 167400 | 160700 | 107090 | 17522410300 | 00 | 0.00 | N | 2 | 2300 | |
| 118 | 20240813 | 160500 | 160100 | 164200 | 157700 | 76741 | 12300193800 | 00 | 0.00 | N | 2 | 2100 | |
| 119 | 20240812 | 158400 | 157600 | 163800 | 155500 | 85729 | 13746431200 | 00 | 0.00 | N | 2 | 1100 | |
| 120 | 20240809 | 157300 | 160000 | 162800 | 157300 | 127119 | 20318909200 | 00 | 0.00 | N | 2 | 5500 | |
| 121 | 20240808 | 151800 | 150200 | 154200 | 147500 | 126718 | 19115382100 | 00 | 0.00 | N | 5 | -4400 | |
| 122 | 20240807 | 156200 | 153400 | 158300 | 147000 | 240995 | 37007370600 | 00 | 0.00 | N | 2 | 7200 | |
| 123 | 20240806 | 149000 | 146200 | 155600 | 143200 | 222539 | 33459326200 | 00 | 0.00 | N | 2 | 12600 | |
| 124 | 20240805 | 136400 | 153600 | 156300 | 129400 | 285656 | 41043754700 | 00 | 0.00 | N | 5 | -23500 | |
| 125 | 20240802 | 159900 | 165500 | 167300 | 156100 | 225467 | 36282141800 | 00 | 0.00 | N | 5 | -14700 | |
| 126 | 20240801 | 174600 | 183500 | 183500 | 173100 | 155819 | 27803617500 | 00 | 0.00 | N | 5 | -1100 | |
| 127 | 20240731 | 175700 | 162900 | 176800 | 160000 | 232128 | 39556243200 | 00 | 0.00 | N | 2 | 12200 | |
| 128 | 20240730 | 163500 | 169900 | 169900 | 158100 | 203872 | 32974765600 | 00 | 0.00 | N | 5 | -8700 | |
| 129 | 20240729 | 172200 | 172600 | 175900 | 170700 | 89328 | 15405619800 | 00 | 0.00 | N | 2 | 1000 | |
| 130 | 20240726 | 171200 | 175200 | 176800 | 170800 | 151102 | 26128906900 | 00 | 0.00 | N | 5 | -4000 | |
| 131 | 20240725 | 175200 | 186900 | 188000 | 174500 | 310144 | 55544132400 | 00 | 0.00 | N | 5 | -19400 | |
| 132 | 20240724 | 194600 | 188700 | 199300 | 188000 | 102984 | 20068553200 | 00 | 0.00 | N | 2 | 3600 | |
| 133 | 20240723 | 191000 | 198600 | 202500 | 191000 | 152201 | 29759195700 | 00 | 0.00 | N | 5 | -1800 | |
| 134 | 20240722 | 192800 | 201000 | 205000 | 190800 | 136130 | 26577005300 | 00 | 0.00 | N | 5 | -9200 | |
| 135 | 20240719 | 202000 | 190500 | 210000 | 189300 | 352142 | 71758639900 | 00 | 0.00 | N | 2 | 7000 | |
| 136 | 20240718 | 195000 | 183100 | 195800 | 180700 | 254994 | 47397868600 | 00 | 0.00 | N | 2 | 3400 | |
| 137 | 20240717 | 191600 | 207500 | 207500 | 190800 | 237259 | 46670967400 | 00 | 0.00 | N | 5 | -15900 | |
| 138 | 20240716 | 207500 | 208500 | 213500 | 204000 | 131458 | 27208456000 | 00 | 0.00 | N | 5 | -2500 | |
| 139 | 20240715 | 210000 | 204500 | 211500 | 200000 | 183731 | 37815737000 | 00 | 0.00 | N | 2 | 5500 | |
| 140 | 20240712 | 204500 | 201500 | 210500 | 201500 | 164206 | 33906683500 | 00 | 0.00 | N | 5 | -1500 | |
| 141 | 20240711 | 206000 | 210000 | 216500 | 205500 | 261777 | 55284306000 | 00 | 0.00 | N | 2 | 2500 | |
| 142 | 20240710 | 203500 | 207500 | 212500 | 202000 | 191124 | 39229412000 | 00 | 0.00 | N | 5 | -6500 | |
| 143 | 20240709 | 210000 | 212500 | 220500 | 208500 | 542835 | 116742425500 | 00 | 0.00 | N | 2 | 7500 | |
| 144 | 20240708 | 202500 | 199100 | 209000 | 198700 | 188559 | 38305415800 | 00 | 0.00 | N | 2 | 5200 | |
| 145 | 20240705 | 197300 | 204000 | 211000 | 197000 | 356237 | 72202835400 | 00 | 0.00 | N | 5 | -2700 | |
| 146 | 20240704 | 200000 | 179100 | 202000 | 179000 | 909252 | 175634574000 | 00 | 0.00 | N | 2 | 26100 | |
| 147 | 20240703 | 173900 | 175700 | 176000 | 170900 | 103329 | 17802565800 | 00 | 0.00 | N | 5 | -1700 | |
| 148 | 20240702 | 175600 | 182100 | 183600 | 175100 | 113007 | 20097202900 | 00 | 0.00 | N | 5 | -7000 | |
| 149 | 20240701 | 182600 | 187000 | 187000 | 181300 | 67395 | 12347766000 | 00 | 0.00 | N | 5 | -4300 | |
| 150 | 20240628 | 186900 | 185900 | 190600 | 184000 | 135640 | 25416753600 | 00 | 0.00 | N | 2 | 900 | |
| 151 | 20240627 | 186000 | 176000 | 187800 | 175300 | 316579 | 58358614200 | 00 | 0.00 | N | 2 | 9300 | |
| 152 | 20240626 | 176700 | 174300 | 178400 | 170800 | 154095 | 26893092600 | 00 | 0.00 | N | 2 | 4900 | |
| 153 | 20240625 | 171800 | 174000 | 175000 | 170400 | 136270 | 23412982800 | 00 | 0.00 | N | 5 | -4500 | |
| 154 | 20240624 | 176300 | 175600 | 179600 | 172300 | 129728 | 22854679200 | 00 | 0.00 | N | 2 | 700 | |
| 155 | 20240621 | 175600 | 177900 | 178600 | 171600 | 305766 | 53227753600 | 00 | 0.00 | N | 5 | -4100 | |
| 156 | 20240620 | 179700 | 183800 | 186400 | 179100 | 175567 | 31873637100 | 00 | 0.00 | N | 5 | -3200 | |
| 157 | 20240619 | 182900 | 189200 | 192900 | 181900 | 306479 | 56856007000 | 00 | 0.00 | N | 5 | -5400 | |
| 158 | 20240618 | 188300 | 199600 | 202500 | 182600 | 320786 | 61663222200 | 00 | 0.00 | N | 5 | -7300 | |
| 159 | 20240617 | 195600 | 199200 | 203500 | 194100 | 164320 | 32531427200 | 00 | 0.00 | N | 5 | -2100 | |
| 160 | 20240614 | 197700 | 193000 | 207000 | 192800 | 590980 | 118683911500 | 00 | 0.00 | N | 2 | 9200 | |
| 161 | 20240613 | 188500 | 196000 | 197800 | 188100 | 324731 | 61984178900 | 00 | 0.00 | N | 5 | -4500 | |
| 162 | 20240612 | 193000 | 194900 | 198400 | 191800 | 150271 | 29276503000 | 00 | 0.00 | N | 5 | -100 | |
| 163 | 20240611 | 193100 | 198200 | 199600 | 192200 | 151523 | 29404685500 | 00 | 0.00 | N | 5 | -5100 | |
| 164 | 20240610 | 198200 | 196000 | 199600 | 195500 | 99445 | 19645774900 | 00 | 0.00 | N | 3 | 0 | |
| 165 | 20240607 | 198200 | 205000 | 206000 | 196300 | 186735 | 37382561200 | 00 | 0.00 | N | 5 | -3800 | |
| 166 | 20240605 | 202000 | 213000 | 213000 | 200500 | 185547 | 38313549000 | 00 | 0.00 | N | 2 | 500 | |
| 167 | 20240604 | 201500 | 203500 | 211000 | 199800 | 121614 | 24974615500 | 00 | 0.00 | N | 5 | -3000 | |
| 168 | 20240603 | 204500 | 198900 | 206000 | 196400 | 129638 | 26248791200 | 00 | 0.00 | N | 2 | 7300 | |
| 169 | 20240531 | 197200 | 202500 | 203500 | 194400 | 226728 | 44736434800 | 00 | 0.00 | N | 5 | -5800 | |
| 170 | 20240530 | 203000 | 205500 | 208000 | 201500 | 103339 | 21067553500 | 00 | 0.00 | N | 5 | -3500 | |
| 171 | 20240529 | 206500 | 219000 | 224000 | 203500 | 265963 | 56265893000 | 00 | 0.00 | N | 5 | -11500 | |
| 172 | 20240528 | 218000 | 223000 | 228000 | 216000 | 220412 | 48587718000 | 00 | 0.00 | N | 5 | -3000 | |
| 173 | 20240527 | 221000 | 209500 | 230000 | 208000 | 469375 | 103815275000 | 00 | 0.00 | N | 2 | 11500 | |
| 174 | 20240524 | 209500 | 217500 | 219000 | 202000 | 298914 | 62900862500 | 00 | 0.00 | N | 5 | -14000 | |
| 175 | 20240523 | 223500 | 235000 | 238500 | 220500 | 179320 | 40442413500 | 00 | 0.00 | N | 5 | -9500 | |
| 176 | 20240522 | 233000 | 236500 | 236500 | 228500 | 85419 | 19890229500 | 00 | 0.00 | N | 5 | -3500 | |
| 177 | 20240521 | 236500 | 240500 | 241000 | 232500 | 89743 | 21230254500 | 00 | 0.00 | N | 5 | -2000 | |
| 178 | 20240520 | 238500 | 219500 | 240000 | 219500 | 175115 | 40324121500 | 00 | 0.00 | N | 2 | 17500 | |
| 179 | 20240517 | 221000 | 223000 | 228500 | 217500 | 118155 | 26285763000 | 00 | 0.00 | N | 5 | -4500 | |
| 180 | 20240516 | 225500 | 228000 | 231500 | 221000 | 175728 | 39550025500 | 00 | 0.00 | N | 2 | 5500 | |
| 181 | 20240514 | 220000 | 220500 | 228500 | 218000 | 125800 | 28078082500 | 00 | 0.00 | N | 5 | -1000 | |
| 182 | 20240513 | 221000 | 230500 | 234500 | 219000 | 226748 | 50757267500 | 00 | 0.00 | N | 5 | -5500 | |
| 183 | 20240510 | 226500 | 250000 | 250500 | 222500 | 367735 | 85224119500 | 00 | 0.00 | N | 5 | -24000 | |
| 184 | 20240509 | 250500 | 252000 | 252500 | 243500 | 120317 | 29989892000 | 00 | 0.00 | N | 3 | 0 | |
| 185 | 20240508 | 250500 | 244500 | 251000 | 243000 | 120692 | 29930493500 | 00 | 0.00 | N | 2 | 5500 | |
| 186 | 20240507 | 245000 | 239000 | 248000 | 238000 | 141504 | 34528440000 | 00 | 0.00 | N | 2 | 13000 | |
| 187 | 20240503 | 232000 | 246000 | 248000 | 230500 | 112414 | 26605493000 | 00 | 0.00 | N | 5 | -8000 | |
| 188 | 20240502 | 240000 | 235000 | 242500 | 233000 | 94238 | 22425915500 | 00 | 0.00 | N | 5 | -500 | |
| 189 | 20240430 | 240500 | 246000 | 249000 | 239500 | 82886 | 20107003000 | 00 | 0.00 | N | 5 | -3500 | |
| 190 | 20240429 | 244000 | 249000 | 256000 | 241000 | 195548 | 48509073500 | 00 | 0.00 | N | 2 | 4500 | |
| 191 | 20240426 | 239500 | 236500 | 243000 | 233000 | 142508 | 34009878000 | 00 | 0.00 | N | 2 | 11500 | |
| 192 | 20240425 | 228000 | 233000 | 242000 | 228000 | 123481 | 28716073000 | 00 | 0.00 | N | 5 | -12000 | |
| 193 | 20240424 | 240000 | 233000 | 245000 | 232500 | 285409 | 68378132500 | 00 | 0.00 | N | 2 | 16000 | |
| 194 | 20240423 | 224000 | 234000 | 235500 | 218500 | 196065 | 43972395000 | 00 | 0.00 | N | 5 | -5500 | |
| 195 | 20240422 | 229500 | 231000 | 236500 | 221000 | 232520 | 52663568000 | 00 | 0.00 | N | 5 | -8500 | |
| 196 | 20240419 | 238000 | 239500 | 240000 | 224000 | 306684 | 71275466000 | 00 | 0.00 | N | 5 | -8000 | |
| 197 | 20240418 | 246000 | 242000 | 249000 | 238500 | 176497 | 43113797000 | 00 | 0.00 | N | 2 | 2000 | |
| 198 | 20240417 | 244000 | 251000 | 253500 | 241500 | 192742 | 47725508500 | 00 | 0.00 | N | 5 | -4000 | |
| 199 | 20240416 | 248000 | 254000 | 259000 | 239000 | 337075 | 82812331500 | 00 | 0.00 | N | 5 | -12000 | |
| 200 | 20240415 | 260000 | 268000 | 273000 | 253500 | 291922 | 76099198500 | 00 | 0.00 | N | 5 | -13000 | |
| 201 | 20240412 | 273000 | 261000 | 281000 | 261000 | 480277 | 130832255500 | 00 | 0.00 | N | 2 | 16000 | |
| 202 | 20240411 | 257000 | 244000 | 263000 | 240000 | 292388 | 73907097000 | 00 | 0.00 | N | 2 | 5500 | |
| 203 | 20240409 | 251500 | 253000 | 261500 | 243000 | 554828 | 139233032000 | 00 | 0.00 | N | 2 | 11500 | |
| 204 | 20240408 | 240000 | 252000 | 254000 | 237000 | 263788 | 64441317000 | 00 | 0.00 | N | 5 | -5500 | |
| 205 | 20240405 | 245500 | 252000 | 255500 | 239000 | 418559 | 103040559500 | 00 | 0.00 | N | 5 | -13500 | |
| 206 | 20240404 | 259000 | 222500 | 266000 | 220000 | 1335396 | 329445790000 | 00 | 0.00 | N | 2 | 43500 | |
| 207 | 20240403 | 215500 | 193000 | 216000 | 189900 | 375487 | 77530604700 | 00 | 0.00 | N | 2 | 17900 | |
| 208 | 20240402 | 197600 | 199000 | 205000 | 196200 | 195575 | 39053003200 | 00 | 0.00 | N | 2 | 500 | |
| 209 | 20240401 | 197100 | 210000 | 210000 | 196800 | 246344 | 49530025500 | 00 | 0.00 | N | 5 | -11400 | |
| 210 | 20240329 | 208500 | 193000 | 218500 | 188900 | 817307 | 171085666300 | 00 | 0.00 | N | 2 | 16600 | |
| 211 | 20240328 | 191900 | 187800 | 195100 | 185600 | 247298 | 46965254200 | 00 | 0.00 | N | 2 | 4300 | |
| 212 | 20240327 | 187600 | 183800 | 191100 | 181000 | 126386 | 23462903700 | 00 | 0.00 | N | 2 | 3100 | |
| 213 | 20240326 | 184500 | 185300 | 188500 | 183000 | 164882 | 30563225300 | 00 | 0.00 | N | 5 | -400 | |
| 214 | 20240325 | 184900 | 191000 | 194000 | 183200 | 120589 | 22543087800 | 00 | 0.00 | N | 5 | -5800 | |
| 215 | 20240322 | 190700 | 191000 | 191000 | 184100 | 136364 | 25603219500 | 00 | 0.00 | N | 2 | 200 | |
| 216 | 20240321 | 190500 | 197700 | 201500 | 186900 | 296226 | 57488951900 | 00 | 0.00 | N | 5 | -1600 | |
| 217 | 20240320 | 192100 | 185000 | 195200 | 177500 | 331690 | 62482238000 | 00 | 0.00 | N | 2 | 10900 | |
| 218 | 20240319 | 181200 | 180000 | 183400 | 176500 | 97741 | 17588462200 | 00 | 0.00 | N | 5 | -1100 | |
| 219 | 20240318 | 182300 | 178500 | 184000 | 176400 | 118012 | 21437754900 | 00 | 0.00 | N | 2 | 3800 | |
| 220 | 20240315 | 178500 | 172000 | 178500 | 171600 | 142620 | 25059266400 | 00 | 0.00 | N | 2 | 4100 | |
| 221 | 20240314 | 174400 | 180300 | 181000 | 174400 | 242960 | 42738445100 | 00 | 0.00 | N | 5 | -8500 | |
| 222 | 20240313 | 182900 | 188400 | 193500 | 180100 | 249798 | 46565287300 | 00 | 0.00 | N | 5 | -2300 | |
| 223 | 20240312 | 185200 | 185000 | 186900 | 183000 | 140332 | 25905733700 | 00 | 0.00 | N | 2 | 200 | |
| 224 | 20240311 | 185000 | 189100 | 189800 | 182900 | 275147 | 50998796500 | 00 | 0.00 | N | 5 | -13100 | |
| 225 | 20240308 | 198100 | 202000 | 206000 | 196800 | 148393 | 29743439600 | 00 | 0.00 | N | 2 | 1000 | |
| 226 | 20240307 | 197100 | 205000 | 205500 | 194200 | 176425 | 35119639000 | 00 | 0.00 | N | 5 | -8900 | |
| 227 | 20240306 | 206000 | 200500 | 207000 | 199700 | 101924 | 20746328500 | 00 | 0.00 | N | 2 | 1500 | |
| 228 | 20240305 | 204500 | 205000 | 207000 | 198700 | 146355 | 29639461000 | 00 | 0.00 | N | 5 | -1000 | |
| 229 | 20240304 | 205500 | 211500 | 217500 | 202000 | 295571 | 61926992000 | 00 | 0.00 | N | 2 | 1000 | |
| 230 | 20240229 | 204500 | 199900 | 214500 | 195300 | 431272 | 89030169800 | 00 | 0.00 | N | 2 | 2500 | |
| 231 | 20240228 | 202000 | 181900 | 204500 | 179600 | 483504 | 94013040300 | 00 | 0.00 | N | 2 | 21900 | |
| 232 | 20240227 | 180100 | 183100 | 185600 | 177100 | 125343 | 22723187900 | 00 | 0.00 | N | 5 | -2700 | |
| 233 | 20240226 | 182800 | 173100 | 184600 | 171900 | 198155 | 35860894800 | 00 | 0.00 | N | 2 | 7800 | |
| 234 | 20240223 | 175000 | 179000 | 179600 | 170400 | 154011 | 26649222600 | 00 | 0.00 | N | 5 | -900 | |
| 235 | 20240222 | 175900 | 178000 | 178900 | 173200 | 109900 | 19328945500 | 00 | 0.00 | N | 2 | 3200 | |
| 236 | 20240221 | 172700 | 168900 | 172700 | 167300 | 113569 | 19333571400 | 00 | 0.00 | N | 2 | 300 | |
| 237 | 20240220 | 172400 | 171500 | 175300 | 169700 | 123681 | 21247046800 | 00 | 0.00 | N | 2 | 2100 | |
| 238 | 20240219 | 170300 | 174500 | 177600 | 169000 | 223548 | 38380544400 | 00 | 0.00 | N | 5 | -7700 | |
| 239 | 20240216 | 178000 | 185000 | 186100 | 176500 | 179641 | 32148738500 | 00 | 0.00 | N | 5 | -8100 | |
| 240 | 20240215 | 186100 | 191200 | 198000 | 184000 | 209375 | 39676770800 | 00 | 0.00 | N | 5 | -2400 | |
| 241 | 20240214 | 188500 | 181700 | 191300 | 181400 | 248624 | 46592950400 | 00 | 0.00 | N | 2 | 5900 | |
| 242 | 20240213 | 182600 | 187800 | 189500 | 180800 | 307111 | 56513277800 | 00 | 0.00 | N | 2 | 1500 | |
| 243 | 20240208 | 181100 | 179000 | 185900 | 176300 | 211292 | 38581627300 | 00 | 0.00 | N | 2 | 4200 | |
| 244 | 20240207 | 176900 | 176500 | 179500 | 173900 | 102692 | 18088274000 | 00 | 0.00 | N | 5 | -2100 | |
| 245 | 20240206 | 179000 | 170500 | 179100 | 167800 | 165029 | 28783609000 | 00 | 0.00 | N | 2 | 10900 | |
| 246 | 20240205 | 168100 | 176000 | 176000 | 165900 | 121913 | 20642785600 | 00 | 0.00 | N | 5 | -7900 | |
| 247 | 20240202 | 176000 | 167500 | 177800 | 164000 | 173539 | 29931905800 | 00 | 0.00 | N | 2 | 10500 | |
| 248 | 20240201 | 165500 | 171700 | 175100 | 163400 | 195420 | 32684293200 | 00 | 0.00 | N | 5 | -6400 | |
| 249 | 20240131 | 171900 | 179500 | 182000 | 170000 | 138550 | 24195215200 | 00 | 0.00 | N | 5 | -12100 | |
| 250 | 20240130 | 184000 | 176400 | 184700 | 173600 | 150407 | 26971618700 | 00 | 0.00 | N | 2 | 9000 | |
| 251 | 20240129 | 175000 | 179800 | 181400 | 171900 | 167253 | 29431826400 | 00 | 0.00 | N | 5 | -5000 | |
| 252 | 20240126 | 180000 | 185900 | 189400 | 179500 | 229394 | 42038062800 | 00 | 0.00 | N | 5 | -10600 | |
| 253 | 20240125 | 190600 | 193700 | 201500 | 190000 | 203433 | 39637754700 | 00 | 0.00 | N | 5 | -2900 | |
| 254 | 20240124 | 193500 | 191300 | 193700 | 186800 | 150649 | 28761740600 | 00 | 0.00 | N | 2 | 2300 | |
| 255 | 20240123 | 191200 | 194100 | 198400 | 189200 | 157595 | 30518158500 | 00 | 0.00 | N | 5 | -4700 | |
| 256 | 20240122 | 195900 | 194000 | 207500 | 191000 | 656148 | 130055726600 | 00 | 0.00 | N | 2 | 12000 | |
| 257 | 20240119 | 183900 | 166000 | 185000 | 165900 | 616517 | 108429692800 | 00 | 0.00 | N | 2 | 21900 | |
| 258 | 20240118 | 162000 | 156500 | 162000 | 153900 | 126066 | 20074220800 | 00 | 0.00 | N | 2 | 5500 | |
| 259 | 20240117 | 156500 | 155400 | 159800 | 153500 | 204992 | 32136899600 | 00 | 0.00 | N | 2 | 7600 | |
| 260 | 20240116 | 148900 | 153900 | 155800 | 147700 | 93098 | 14107007800 | 00 | 0.00 | N | 5 | -5000 | |
| 261 | 20240115 | 153900 | 156800 | 158500 | 152500 | 58840 | 9081397100 | 00 | 0.00 | N | 5 | -3500 | |
| 262 | 20240112 | 157400 | 161500 | 162900 | 156800 | 62122 | 9876090500 | 00 | 0.00 | N | 5 | -3800 | |
| 263 | 20240111 | 161200 | 158400 | 162900 | 158400 | 155178 | 24989284100 | 00 | 0.00 | N | 2 | 4200 | |
| 264 | 20240110 | 157000 | 155200 | 157500 | 152400 | 82996 | 12932882100 | 00 | 0.00 | N | 2 | 2900 | |
| 265 | 20240109 | 154100 | 161100 | 162500 | 154100 | 131208 | 20702813200 | 00 | 0.00 | N | 5 | -3400 | |
| 266 | 20240108 | 157500 | 156200 | 157800 | 153800 | 72438 | 11303729100 | 00 | 0.00 | N | 2 | 1200 | |
| 267 | 20240105 | 156300 | 147500 | 157900 | 146000 | 224220 | 34410997100 | 00 | 0.00 | N | 2 | 8800 | |
| 268 | 20240104 | 147500 | 143200 | 148800 | 143100 | 57532 | 8431397800 | 00 | 0.00 | N | 2 | 900 | |
| 269 | 20240103 | 146600 | 149300 | 149900 | 143700 | 139948 | 20469290700 | 00 | 0.00 | N | 5 | -6000 | |
| 270 | 20240102 | 152600 | 152900 | 154300 | 152000 | 88236 | 13483686300 | 00 | 0.00 | N | 5 | -300 | |
| 271 | 20231228 | 152900 | 153800 | 154200 | 150600 | 109628 | 16701445100 | 00 | 0.00 | N | 5 | -2100 | |
| 272 | 20231227 | 155000 | 148500 | 155000 | 147400 | 153995 | 23366110100 | 02 | 0.00 | N | 2 | 6500 | |
| 273 | 20231226 | 148500 | 149200 | 149200 | 144000 | 125893 | 18422660300 | 00 | 0.00 | N | 5 | -800 | |
| 274 | 20231222 | 149300 | 151000 | 151500 | 148400 | 91180 | 13632905200 | 00 | 0.00 | N | 5 | -200 | |
| 275 | 20231221 | 149500 | 146100 | 149500 | 146100 | 96772 | 14352192100 | 00 | 0.00 | N | 2 | 1500 | |
| 276 | 20231220 | 148000 | 146400 | 148500 | 145800 | 100032 | 14740397000 | 00 | 0.00 | N | 2 | 2400 | |
| 277 | 20231219 | 145600 | 147500 | 148800 | 145100 | 75693 | 11108554500 | 00 | 0.00 | N | 5 | -2400 | |
| 278 | 20231218 | 148000 | 148400 | 152000 | 147400 | 147359 | 22021291500 | 00 | 0.00 | N | 2 | 1400 | |
| 279 | 20231215 | 146600 | 146300 | 147400 | 145700 | 86328 | 12638862700 | 00 | 0.00 | N | 2 | 300 | |
| 280 | 20231214 | 146300 | 145500 | 146300 | 143400 | 108400 | 15722344800 | 00 | 0.00 | N | 2 | 2600 | |
| 281 | 20231213 | 143700 | 143300 | 145500 | 142200 | 120010 | 17277223100 | 00 | 0.00 | N | 2 | 1400 | |
| 282 | 20231212 | 142300 | 143900 | 144800 | 140500 | 77713 | 11063076300 | 00 | 0.00 | N | 3 | 0 | |
| 283 | 20231211 | 142300 | 142900 | 142900 | 139800 | 69235 | 9775943400 | 00 | 0.00 | N | 2 | 1400 | |
| 284 | 20231208 | 140900 | 142600 | 143800 | 139500 | 88639 | 12530404600 | 00 | 0.00 | N | 2 | 2600 | |
| 285 | 20231207 | 138300 | 137800 | 138700 | 136000 | 105694 | 14515106800 | 00 | 0.00 | N | 5 | -1400 | |
| 286 | 20231206 | 139700 | 137600 | 139700 | 135800 | 131466 | 18142653900 | 00 | 0.00 | N | 2 | 4000 | |
| 287 | 20231205 | 135700 | 144800 | 145900 | 133600 | 357889 | 49284412300 | 00 | 0.00 | N | 5 | -10200 | |
| 288 | 20231204 | 145900 | 149500 | 149700 | 144000 | 177691 | 25895867500 | 00 | 0.00 | N | 5 | -3600 | |
| 289 | 20231201 | 149500 | 156200 | 157700 | 149500 | 250094 | 37933847600 | 00 | 0.00 | N | 5 | -8300 | |
| 290 | 20231130 | 157800 | 159200 | 161000 | 157200 | 117521 | 18633343700 | 00 | 0.00 | N | 5 | -800 | |
| 291 | 20231129 | 158600 | 162000 | 162000 | 158200 | 91148 | 14548439000 | 00 | 0.00 | N | 5 | -3700 | |
| 292 | 20231128 | 162300 | 159200 | 162300 | 155800 | 140862 | 22448207600 | 00 | 0.00 | N | 2 | 4100 | |
| 293 | 20231127 | 158200 | 158200 | 161400 | 156000 | 85604 | 13581733500 | 00 | 0.00 | N | 5 | -1000 | |
| 294 | 20231124 | 159200 | 159700 | 161300 | 158600 | 76992 | 12286131200 | 00 | 0.00 | N | 5 | -400 | |
| 295 | 20231123 | 159600 | 168300 | 169400 | 158900 | 178516 | 29103258400 | 00 | 0.00 | N | 5 | -9700 | |
| 296 | 20231122 | 169300 | 158200 | 169400 | 157200 | 314782 | 52426000500 | 00 | 0.00 | N | 2 | 8600 | |
| 297 | 20231121 | 160700 | 161700 | 165800 | 160000 | 165480 | 26898153300 | 00 | 0.00 | N | 2 | 600 | |
| 298 | 20231120 | 160100 | 157000 | 162000 | 152500 | 112789 | 17808219000 | 00 | 0.00 | N | 2 | 2500 | |
| 299 | 20231117 | 157600 | 160900 | 164400 | 157000 | 171336 | 27509229200 | 00 | 0.00 | N | 5 | -2400 | |
| 300 | 20231116 | 160000 | 161800 | 162300 | 156100 | 160703 | 25454028800 | 00 | 0.00 | N | 5 | -2000 | |
| 301 | 20231115 | 162000 | 165100 | 166400 | 160400 | 204234 | 33418817700 | 00 | 0.00 | N | 2 | 3600 | |
| 302 | 20231114 | 158400 | 156800 | 158400 | 149300 | 327518 | 50041858400 | 00 | 0.00 | N | 5 | -700 | |
| 303 | 20231113 | 159100 | 162700 | 166700 | 155700 | 183723 | 29502359600 | 00 | 0.00 | N | 5 | -7600 | |
| 304 | 20231110 | 166700 | 160000 | 169700 | 160000 | 173634 | 28857217300 | 00 | 0.00 | N | 2 | 4300 | |
| 305 | 20231109 | 162400 | 166000 | 167600 | 160200 | 109321 | 17821117900 | 00 | 0.00 | N | 5 | -1700 | |
| 306 | 20231108 | 164100 | 168000 | 173000 | 162100 | 246466 | 41551020100 | 00 | 0.00 | N | 2 | 100 | |
| 307 | 20231107 | 164000 | 167300 | 175400 | 163500 | 284559 | 47990306900 | 00 | 0.00 | N | 5 | -4800 | |
| 308 | 20231106 | 168800 | 161900 | 169000 | 158900 | 236655 | 39130671600 | 00 | 0.00 | N | 2 | 11000 | |
| 309 | 20231103 | 157800 | 157100 | 159300 | 155000 | 119435 | 18845403200 | 00 | 0.00 | N | 2 | 800 | |
| 310 | 20231102 | 157000 | 148200 | 158500 | 148100 | 217525 | 33706855800 | 00 | 0.00 | N | 2 | 13800 | |
| 311 | 20231101 | 143200 | 141300 | 146100 | 141300 | 101956 | 14687610500 | 00 | 0.00 | N | 2 | 3900 | |
| 312 | 20231031 | 139300 | 147500 | 148600 | 139000 | 196386 | 27931752700 | 00 | 0.00 | N | 5 | -6900 | |
| 313 | 20231030 | 146200 | 146500 | 148200 | 144700 | 72805 | 10649334000 | 00 | 0.00 | N | 5 | -1000 | |
| 314 | 20231027 | 147200 | 154800 | 154900 | 144800 | 156996 | 23290013500 | 00 | 0.00 | N | 5 | -4900 | |
| 315 | 20231026 | 152100 | 148000 | 154700 | 148000 | 138979 | 21097103000 | 00 | 0.00 | N | 5 | -5300 | |
| 316 | 20231025 | 157400 | 157500 | 160600 | 155000 | 149842 | 23663050000 | 00 | 0.00 | N | 2 | 900 | |
| 317 | 20231024 | 156500 | 150700 | 157000 | 149500 | 156703 | 24026070100 | 00 | 0.00 | N | 2 | 8100 | |
| 318 | 20231023 | 148400 | 153600 | 155300 | 147500 | 121665 | 18298293300 | 00 | 0.00 | N | 5 | -5000 | |
| 319 | 20231020 | 153400 | 150500 | 156000 | 148800 | 164336 | 25005332000 | 00 | 0.00 | N | 2 | 1200 | |
| 320 | 20231019 | 152200 | 154400 | 159200 | 151900 | 137824 | 21244797200 | 00 | 0.00 | N | 5 | -5700 | |
| 321 | 20231018 | 157900 | 156100 | 161100 | 155000 | 129598 | 20459186500 | 00 | 0.00 | N | 5 | -1900 | |
| 322 | 20231017 | 159800 | 158000 | 162000 | 153000 | 183413 | 29104550500 | 00 | 0.00 | N | 2 | 4200 | |
| 323 | 20231016 | 155600 | 160700 | 162700 | 153600 | 226853 | 35690874900 | 00 | 0.00 | N | 5 | -5500 | |
| 324 | 20231013 | 161100 | 152600 | 165800 | 152500 | 478215 | 77504654600 | 00 | 0.00 | N | 2 | 7300 | |
| 325 | 20231012 | 153800 | 148900 | 154200 | 147800 | 206452 | 31313084200 | 00 | 0.00 | N | 2 | 6800 | |
| 326 | 20231011 | 147000 | 141700 | 147300 | 140200 | 194125 | 28043476000 | 00 | 0.00 | N | 2 | 9200 | |
| 327 | 20231010 | 137800 | 140000 | 141300 | 135700 | 107680 | 14878393500 | 00 | 0.00 | N | 5 | -1000 | |
| 328 | 20231006 | 138800 | 138400 | 140000 | 136300 | 60931 | 8402276100 | 00 | 0.00 | N | 2 | 1900 | |
| 329 | 20231005 | 136900 | 141800 | 142500 | 136100 | 108345 | 15123087800 | 00 | 0.00 | N | 5 | -1400 | |
| 330 | 20231004 | 138300 | 137800 | 144500 | 136800 | 112074 | 15590334800 | 00 | 0.00 | N | 5 | -1800 | |
| 331 | 20230927 | 140100 | 135000 | 141100 | 134300 | 102701 | 14170848000 | 00 | 0.00 | N | 2 | 3800 | |
| 332 | 20230926 | 136300 | 137400 | 138300 | 134100 | 76782 | 10433791200 | 00 | 0.00 | N | 5 | -100 | |
| 333 | 20230925 | 136400 | 135300 | 137000 | 132800 | 97747 | 13252360300 | 00 | 0.00 | N | 5 | -100 | |
| 334 | 20230922 | 136500 | 131100 | 137000 | 131100 | 155682 | 21028018000 | 00 | 0.00 | N | 2 | 3000 | |
| 335 | 20230921 | 133500 | 137300 | 139400 | 132600 | 323718 | 43710523500 | 00 | 0.00 | N | 5 | -7400 | |
| 336 | 20230920 | 140900 | 142000 | 143800 | 140100 | 142667 | 20180763900 | 00 | 0.00 | N | 5 | -2100 | |
| 337 | 20230919 | 143000 | 146200 | 148800 | 142700 | 111583 | 16175706800 | 00 | 0.00 | N | 5 | -2300 | |
| 338 | 20230918 | 145300 | 147800 | 147800 | 142700 | 296606 | 42845840100 | 00 | 0.00 | N | 5 | -7100 | |
| 339 | 20230915 | 152400 | 153300 | 153900 | 148800 | 154279 | 23359953000 | 00 | 0.00 | N | 5 | -100 | |
| 340 | 20230914 | 152500 | 154800 | 158400 | 151600 | 269087 | 41397244500 | 00 | 0.00 | N | 5 | -400 | |
| 341 | 20230913 | 152900 | 163600 | 166500 | 152000 | 394619 | 62591829600 | 00 | 0.00 | N | 5 | -4600 | |
| 342 | 20230912 | 157500 | 155000 | 159700 | 153500 | 140612 | 22076336500 | 00 | 0.00 | N | 2 | 2100 | |
| 343 | 20230911 | 155400 | 156700 | 156700 | 152800 | 158595 | 24543880300 | 00 | 0.00 | N | 5 | -1700 | |
| 344 | 20230908 | 157100 | 162300 | 163100 | 154100 | 296442 | 46311448500 | 00 | 0.00 | N | 5 | -6800 | |
| 345 | 20230907 | 163900 | 165500 | 165700 | 160800 | 204270 | 33318606500 | 00 | 0.00 | N | 5 | -3700 | |
| 346 | 20230906 | 167600 | 169400 | 171800 | 166600 | 170933 | 28950130900 | 00 | 0.00 | N | 5 | -600 | |
| 347 | 20230905 | 168200 | 170300 | 171500 | 164500 | 199774 | 33523708900 | 00 | 0.00 | N | 5 | -1700 | |
| 348 | 20230904 | 169900 | 182600 | 182900 | 169400 | 339708 | 58878335700 | 00 | 0.00 | N | 5 | -11100 | |
| 349 | 20230901 | 181000 | 171000 | 182400 | 168700 | 444194 | 79047679700 | 00 | 0.00 | N | 2 | 11600 | |
| 350 | 20230831 | 169400 | 168900 | 173000 | 167600 | 162707 | 27646234300 | 00 | 0.00 | N | 2 | 700 | |
| 351 | 20230830 | 168700 | 162500 | 172000 | 162500 | 354085 | 59551666000 | 00 | 0.00 | N | 2 | 10500 | |
| 352 | 20230829 | 158200 | 154800 | 158700 | 154500 | 184413 | 28929880700 | 00 | 0.00 | N | 2 | 3700 | |
| 353 | 20230828 | 154500 | 155900 | 157000 | 152000 | 173281 | 26688562400 | 00 | 0.00 | N | 5 | -500 | |
| 354 | 20230825 | 155000 | 161100 | 162600 | 150700 | 404496 | 63194814500 | 00 | 0.00 | N | 5 | -12800 | |
| 355 | 20230824 | 167800 | 170000 | 181700 | 166400 | 804936 | 140458128500 | 00 | 0.00 | N | 2 | 5500 | |
| 356 | 20230823 | 162300 | 163300 | 170400 | 160800 | 273029 | 44921189400 | 00 | 0.00 | N | 5 | -2200 | |
| 357 | 20230822 | 164500 | 175000 | 179000 | 162800 | 456332 | 77424450000 | 00 | 0.00 | N | 5 | -3500 | |
| 358 | 20230821 | 168000 | 169600 | 170500 | 165100 | 247670 | 41632377600 | 00 | 0.00 | N | 2 | 2300 | |
| 359 | 20230818 | 165700 | 159600 | 171900 | 158500 | 471862 | 78751212700 | 00 | 0.00 | N | 2 | 2600 | |
| 360 | 20230817 | 163100 | 155900 | 166100 | 151400 | 365751 | 59206427600 | 00 | 0.00 | N | 2 | 5600 | |
| 361 | 20230816 | 157500 | 155000 | 162100 | 154100 | 442477 | 69795971800 | 00 | 0.00 | N | 2 | 7900 | |
| 362 | 20230814 | 149600 | 151200 | 154700 | 147800 | 152770 | 22896668000 | 00 | 0.00 | N | 5 | -5600 | |
| 363 | 20230811 | 155200 | 149900 | 156800 | 149900 | 278243 | 43058825100 | 00 | 0.00 | N | 2 | 5000 | |
| 364 | 20230810 | 150200 | 148100 | 151800 | 143800 | 323524 | 47590922200 | 00 | 0.00 | N | 5 | -2500 | |
| 365 | 20230809 | 152700 | 143000 | 155800 | 143000 | 205292 | 31098872900 | 00 | 0.00 | N | 3 | 0 | |
| 366 | 20230808 | 152700 | 156100 | 160200 | 150400 | 284415 | 44048165900 | 00 | 0.00 | N | 5 | -1200 | |
| 367 | 20230807 | 153900 | 162700 | 163000 | 151400 | 405863 | 63589753000 | 00 | 0.00 | N | 5 | -11300 | |
| 368 | 20230804 | 165200 | 168900 | 171100 | 160600 | 329944 | 54470026900 | 00 | 0.00 | N | 5 | -6700 | |
| 369 | 20230803 | 171900 | 153600 | 176000 | 147900 | 872197 | 141030188700 | 00 | 0.00 | N | 2 | 18000 | |
| 370 | 20230802 | 153900 | 167000 | 176700 | 151000 | 740929 | 121819538500 | 00 | 0.00 | N | 5 | -4800 | |
| 371 | 20230801 | 158700 | 158600 | 162500 | 151500 | 330893 | 51795536100 | 00 | 0.00 | N | 5 | -1300 | |
| 372 | 20230731 | 160000 | 161500 | 171200 | 153900 | 533142 | 86484228500 | 00 | 0.00 | N | 5 | -1100 | |
| 373 | 20230728 | 161100 | 156100 | 161900 | 148100 | 710960 | 110740621600 | 00 | 0.00 | N | 2 | 5000 | |
| 374 | 20230727 | 156100 | 122600 | 159600 | 122500 | 1196881 | 176372761900 | 00 | 0.00 | N | 2 | 33300 | |
| 375 | 20230726 | 122800 | 126000 | 129400 | 120800 | 275982 | 34683752400 | 00 | 0.00 | N | 5 | -2400 | |
| 376 | 20230725 | 125200 | 125000 | 129600 | 122400 | 158034 | 19758769800 | 00 | 0.00 | N | 2 | 500 | |
| 377 | 20230724 | 124700 | 123400 | 125000 | 121100 | 149189 | 18366758900 | 00 | 0.00 | N | 3 | 0 | |
| 378 | 20230721 | 124700 | 124100 | 125300 | 121600 | 183406 | 22614514000 | 00 | 0.00 | N | 5 | -3600 | |
| 379 | 20230720 | 128300 | 124900 | 129900 | 123000 | 180648 | 22906413000 | 00 | 0.00 | N | 2 | 1900 | |
| 380 | 20230719 | 126400 | 130300 | 132500 | 122000 | 331265 | 41483184800 | 00 | 0.00 | N | 5 | -2000 | |
| 381 | 20230718 | 128400 | 128400 | 133200 | 126100 | 218371 | 28167393800 | 00 | 0.00 | N | 2 | 1600 | |
| 382 | 20230717 | 126800 | 123200 | 130500 | 122000 | 279489 | 35394846000 | 00 | 0.00 | N | 2 | 1400 | |
| 383 | 20230714 | 125400 | 120500 | 132500 | 117300 | 670346 | 83903367600 | 00 | 0.00 | N | 2 | 8300 | |
| 384 | 20230713 | 117100 | 111800 | 119000 | 111400 | 362863 | 41877631800 | 00 | 0.00 | N | 2 | 7000 | |
| 385 | 20230712 | 110100 | 110400 | 110400 | 107500 | 92831 | 10128095600 | 00 | 0.00 | N | 5 | -200 | |
| 386 | 20230711 | 110300 | 107600 | 110400 | 105800 | 123305 | 13403530500 | 00 | 0.00 | N | 2 | 3900 | |
| 387 | 20230710 | 106400 | 108100 | 108100 | 104200 | 169895 | 18054122400 | 00 | 0.00 | N | 5 | -1700 | |
| 388 | 20230707 | 108100 | 110000 | 110100 | 107000 | 131160 | 14191859100 | 00 | 0.00 | N | 5 | -1900 | |
| 389 | 20230706 | 110000 | 110000 | 112300 | 108900 | 186937 | 20630571000 | 00 | 0.00 | N | 5 | -1400 | |
| 390 | 20230705 | 111400 | 115600 | 115600 | 109900 | 295108 | 33083163000 | 00 | 0.00 | N | 5 | -4600 | |
| 391 | 20230704 | 116000 | 114700 | 116700 | 112700 | 137053 | 15765151000 | 00 | 0.00 | N | 2 | 1000 | |
| 392 | 20230703 | 115000 | 112900 | 117600 | 112400 | 229444 | 26566095300 | 00 | 0.00 | N | 2 | 3100 | |
| 393 | 20230630 | 111900 | 112300 | 113400 | 108500 | 143629 | 15949248300 | 00 | 0.00 | N | 5 | -300 | |
| 394 | 20230629 | 112200 | 109000 | 114100 | 107800 | 267344 | 29768224000 | 00 | 0.00 | N | 2 | 4700 | |
| 395 | 20230628 | 107500 | 105700 | 109200 | 105700 | 199854 | 21582665900 | 00 | 0.00 | N | 2 | 2700 | |
| 396 | 20230627 | 104800 | 105600 | 106000 | 103400 | 93688 | 9801380700 | 00 | 0.00 | N | 5 | -800 | |
| 397 | 20230626 | 105600 | 105500 | 107100 | 102500 | 85718 | 8988109300 | 00 | 0.00 | N | 2 | 900 | |
| 398 | 20230623 | 104700 | 103100 | 108000 | 102700 | 163583 | 17306135500 | 00 | 0.00 | N | 2 | 1600 | |
| 399 | 20230622 | 103100 | 101900 | 104100 | 101900 | 90273 | 9312635800 | 00 | 0.00 | N | 5 | -400 | |
| 400 | 20230621 | 103500 | 105000 | 108000 | 102600 | 200668 | 21132134900 | 00 | 0.00 | N | 5 | -1000 | |
| 401 | 20230620 | 104500 | 104200 | 104700 | 101500 | 129633 | 13403466000 | 00 | 0.00 | N | 2 | 400 | |
| 402 | 20230619 | 104100 | 102000 | 107000 | 100300 | 190143 | 19864565600 | 00 | 0.00 | N | 2 | 2400 | |
| 403 | 20230616 | 101700 | 102800 | 103000 | 101600 | 92250 | 9436182000 | 00 | 0.00 | N | 5 | -1000 | |
| 404 | 20230615 | 102700 | 99700 | 103000 | 98000 | 227154 | 22927793900 | 00 | 0.00 | N | 2 | 3600 | |
| 405 | 20230614 | 99100 | 101000 | 101100 | 97700 | 149594 | 14807354700 | 00 | 0.00 | N | 5 | -1900 | |
| 406 | 20230613 | 101000 | 98500 | 102700 | 96800 | 284753 | 28460642400 | 00 | 0.00 | N | 2 | 3500 | |
| 407 | 20230612 | 97500 | 98700 | 100000 | 96500 | 159448 | 15586836900 | 00 | 0.00 | N | 5 | -2300 | |
| 408 | 20230609 | 99800 | 95000 | 100100 | 93200 | 252106 | 24779699600 | 00 | 0.00 | N | 2 | 6100 | |
| 409 | 20230608 | 93700 | 91600 | 94500 | 90600 | 96149 | 8960216600 | 00 | 0.00 | N | 2 | 1700 | |
| 410 | 20230607 | 92000 | 91100 | 94300 | 90400 | 94218 | 8728231900 | 00 | 0.00 | N | 2 | 600 | |
| 411 | 20230605 | 91400 | 92200 | 92900 | 90100 | 80618 | 7337417300 | 00 | 0.00 | N | 5 | -700 | |
| 412 | 20230602 | 92100 | 93300 | 94900 | 91000 | 107137 | 9918764700 | 00 | 0.00 | N | 5 | -500 | |
| 413 | 20230601 | 92600 | 91600 | 93000 | 89600 | 106108 | 9734763400 | 00 | 0.00 | N | 2 | 100 | |
| 414 | 20230531 | 92500 | 92000 | 95100 | 89800 | 158687 | 14630750700 | 00 | 0.00 | N | 5 | -800 | |
| 415 | 20230530 | 93300 | 92600 | 96500 | 91500 | 255533 | 24070522100 | 00 | 0.00 | N | 2 | 2800 | |
| 416 | 20230526 | 90500 | 94800 | 96700 | 89900 | 316810 | 29671590400 | 00 | 0.00 | N | 5 | -2500 | |
| 417 | 20230525 | 93000 | 90100 | 93000 | 88100 | 383164 | 35086405300 | 00 | 0.00 | N | 2 | 5700 | |
| 418 | 20230524 | 87300 | 87500 | 87900 | 86200 | 49363 | 4305168200 | 00 | 0.00 | N | 5 | -800 | |
| 419 | 20230523 | 88100 | 88600 | 89200 | 87200 | 68758 | 6066554100 | 00 | 0.00 | N | 5 | -700 | |
| 420 | 20230522 | 88800 | 86900 | 90300 | 86600 | 149251 | 13231820300 | 00 | 0.00 | N | 2 | 800 | |
| 421 | 20230519 | 88000 | 82600 | 88300 | 82200 | 244826 | 21097386700 | 00 | 0.00 | N | 2 | 7400 | |
| 422 | 20230518 | 80600 | 80300 | 82300 | 79700 | 129722 | 10499883700 | 00 | 0.00 | N | 2 | 1200 | |
| 423 | 20230517 | 79400 | 80800 | 81400 | 78900 | 166363 | 13224717400 | 00 | 0.00 | N | 5 | -1500 | |
| 424 | 20230516 | 80900 | 84700 | 85200 | 79900 | 172695 | 14036001400 | 00 | 0.00 | N | 5 | -2300 | |
| 425 | 20230515 | 83200 | 85000 | 85000 | 82500 | 91179 | 7579227700 | 00 | 0.00 | N | 5 | -1900 | |
| 426 | 20230512 | 85100 | 84500 | 86300 | 83600 | 68667 | 5864414600 | 00 | 0.00 | N | 2 | 700 | |
| 427 | 20230511 | 84400 | 85800 | 86400 | 84100 | 46705 | 3967047200 | 00 | 0.00 | N | 5 | -200 | |
| 428 | 20230510 | 84600 | 86000 | 86000 | 83900 | 89759 | 7610415700 | 00 | 0.00 | N | 5 | -1500 | |
| 429 | 20230509 | 86100 | 88600 | 89100 | 84900 | 103535 | 8900100100 | 00 | 0.00 | N | 5 | -3000 | |
| 430 | 20230508 | 89100 | 88100 | 90300 | 87700 | 91141 | 8111532000 | 00 | 0.00 | N | 2 | 2100 | |
| 431 | 20230504 | 87000 | 88600 | 88600 | 85500 | 108719 | 9439767000 | 00 | 0.00 | N | 5 | -2100 | |
| 432 | 20230503 | 89100 | 86200 | 89700 | 85000 | 111365 | 9816188300 | 00 | 0.00 | N | 2 | 2000 | |
| 433 | 20230502 | 87100 | 88000 | 89000 | 85800 | 76625 | 6650076100 | 00 | 0.00 | N | 2 | 100 | |
| 434 | 20230428 | 87000 | 87600 | 90600 | 86100 | 127633 | 11294384500 | 00 | 0.00 | N | 2 | 200 | |
| 435 | 20230427 | 86800 | 87900 | 89100 | 85700 | 130513 | 11362961100 | 00 | 0.00 | N | 5 | -1400 | |
| 436 | 20230426 | 88200 | 83900 | 90700 | 83900 | 217322 | 19306535900 | 00 | 0.00 | N | 2 | 4100 | |
| 437 | 20230425 | 84100 | 84200 | 86000 | 82400 | 117402 | 9889046600 | 00 | 0.00 | N | 5 | -100 | |
| 438 | 20230424 | 84200 | 88000 | 88000 | 84200 | 124603 | 10660582600 | 00 | 0.00 | N | 5 | -4000 | |
| 439 | 20230421 | 88200 | 81700 | 88500 | 81700 | 295585 | 25578048900 | 00 | 0.00 | N | 2 | 6700 | |
| 440 | 20230420 | 81500 | 82800 | 83500 | 81400 | 92864 | 7631052100 | 00 | 0.00 | N | 5 | -1600 | |
| 441 | 20230419 | 83100 | 83300 | 84200 | 82300 | 62076 | 5163411100 | 00 | 0.00 | N | 2 | 100 | |
| 442 | 20230418 | 83000 | 85900 | 86000 | 82400 | 98626 | 8224653700 | 00 | 0.00 | N | 5 | -2700 | |
| 443 | 20230417 | 85700 | 86200 | 86800 | 83200 | 126816 | 10705790300 | 00 | 0.00 | N | 5 | -500 | |
| 444 | 20230414 | 86200 | 86000 | 86600 | 84400 | 88749 | 7590621800 | 00 | 0.00 | N | 2 | 600 | |
| 445 | 20230413 | 85600 | 86600 | 86700 | 84900 | 99631 | 8504922100 | 00 | 0.00 | N | 5 | -1500 | |
| 446 | 20230412 | 87100 | 88500 | 88900 | 86000 | 109594 | 9538262400 | 00 | 0.00 | N | 5 | -2500 | |
| 447 | 20230411 | 89600 | 87200 | 91600 | 86100 | 188306 | 16861626300 | 00 | 0.00 | N | 2 | 2700 | |
| 448 | 20230410 | 86900 | 88000 | 89600 | 86000 | 155844 | 13619677600 | 00 | 0.00 | N | 5 | -600 | |
| 449 | 20230407 | 87500 | 86700 | 92000 | 86500 | 359754 | 32181136200 | 00 | 0.00 | N | 2 | 1900 | |
| 450 | 20230406 | 85600 | 87000 | 87000 | 84600 | 90323 | 7733487900 | 00 | 0.00 | N | 5 | -1500 | |
| 451 | 20230405 | 87100 | 89000 | 90100 | 86700 | 147442 | 12945449700 | 00 | 0.00 | N | 5 | -2800 | |
| 452 | 20230404 | 89900 | 90200 | 92400 | 88400 | 253749 | 22979803400 | 00 | 0.00 | N | 2 | 2400 | |
| 453 | 20230403 | 87500 | 89500 | 89700 | 86000 | 141800 | 12367872700 | 00 | 0.00 | N | 5 | -1600 | |
| 454 | 20230331 | 89100 | 90700 | 92700 | 88000 | 174189 | 15694602600 | 00 | 0.00 | N | 2 | 200 | |
| 455 | 20230330 | 88900 | 87300 | 89400 | 86100 | 257097 | 22694405600 | 00 | 0.00 | N | 2 | 4000 | |
| 456 | 20230329 | 84900 | 84500 | 85700 | 82200 | 136529 | 11460515100 | 00 | 0.00 | N | 2 | 100 | |
| 457 | 20230328 | 84800 | 81000 | 85700 | 79500 | 219021 | 18358225700 | 00 | 0.00 | N | 2 | 3900 | |
| 458 | 20230327 | 80900 | 82000 | 82000 | 79800 | 115070 | 9293631800 | 00 | 0.00 | N | 5 | -600 | |
| 459 | 20230324 | 81500 | 77200 | 82200 | 76400 | 313406 | 25325659200 | 00 | 0.00 | N | 2 | 5600 | |
| 460 | 20230323 | 75900 | 75100 | 76800 | 74300 | 69329 | 5258149100 | 00 | 0.00 | N | 3 | 0 | |
| 461 | 20230322 | 75900 | 75800 | 75900 | 74400 | 66130 | 4964382600 | 00 | 0.00 | N | 2 | 700 | |
| 462 | 20230321 | 75200 | 77500 | 77700 | 74900 | 63350 | 4801686600 | 00 | 0.00 | N | 5 | -1800 | |
| 463 | 20230320 | 77000 | 76500 | 77700 | 75800 | 82193 | 6325174800 | 00 | 0.00 | N | 2 | 700 | |
| 464 | 20230317 | 76300 | 75000 | 77600 | 74300 | 139623 | 10651054800 | 00 | 0.00 | N | 2 | 3300 | |
| 465 | 20230316 | 73000 | 69200 | 74300 | 69100 | 81164 | 5908473000 | 00 | 0.00 | N | 2 | 2700 | |
| 466 | 20230315 | 70300 | 70000 | 71800 | 68700 | 77804 | 5476939700 | 00 | 0.00 | N | 2 | 2000 | |
| 467 | 20230314 | 68300 | 71400 | 71400 | 68200 | 87026 | 6006317300 | 00 | 0.00 | N | 5 | -3500 | |
| 468 | 20230313 | 71800 | 70100 | 72200 | 70100 | 51722 | 3676703800 | 00 | 0.00 | N | 2 | 400 | |
| 469 | 20230310 | 71400 | 71900 | 72400 | 70600 | 55014 | 3914502000 | 00 | 0.00 | N | 5 | -2000 | |
| 470 | 20230309 | 73400 | 72400 | 74000 | 71800 | 47093 | 3429135800 | 00 | 0.00 | N | 2 | 1300 | |
| 471 | 20230308 | 72100 | 73500 | 73500 | 72000 | 59236 | 4294524900 | 00 | 0.00 | N | 5 | -1900 | |
| 472 | 20230307 | 74000 | 75300 | 75300 | 73700 | 53990 | 4007089300 | 00 | 0.00 | N | 5 | -1300 | |
| 473 | 20230306 | 75300 | 73900 | 75500 | 73300 | 86938 | 6479237000 | 00 | 0.00 | N | 2 | 1800 | |
| 474 | 20230303 | 73500 | 75300 | 75500 | 73400 | 109912 | 8125425000 | 00 | 0.00 | N | 5 | -1700 | |
| 475 | 20230302 | 75200 | 76400 | 76900 | 75100 | 66744 | 5044236100 | 00 | 0.00 | N | 5 | -1200 | |
| 476 | 20230228 | 76400 | 75800 | 77400 | 74800 | 48537 | 3705205200 | 00 | 0.00 | N | 2 | 600 | |
| 477 | 20230227 | 75800 | 75100 | 75800 | 74000 | 54714 | 4096497000 | 00 | 0.00 | N | 5 | -400 | |
| 478 | 20230224 | 76200 | 78000 | 78500 | 75600 | 48628 | 3737676700 | 00 | 0.00 | N | 5 | -700 | |
| 479 | 20230223 | 76900 | 76000 | 77800 | 74000 | 75735 | 5787939400 | 00 | 0.00 | N | 2 | 1800 | |
| 480 | 20230222 | 75100 | 75000 | 75700 | 74200 | 75014 | 5616698500 | 00 | 0.00 | N | 5 | -1800 | |
| 481 | 20230221 | 76900 | 77400 | 78000 | 76100 | 55432 | 4244073600 | 00 | 0.00 | N | 5 | -800 | |
| 482 | 20230220 | 77700 | 77700 | 78300 | 75700 | 72702 | 5603167900 | 00 | 0.00 | N | 5 | -600 | |
| 483 | 20230217 | 78300 | 78100 | 78400 | 77000 | 81205 | 6321195800 | 00 | 0.00 | N | 5 | -1300 | |
| 484 | 20230216 | 79600 | 78200 | 80300 | 78200 | 81998 | 6508758300 | 00 | 0.00 | N | 2 | 1700 | |
| 485 | 20230215 | 77900 | 81000 | 81300 | 77600 | 122273 | 9689614300 | 00 | 0.00 | N | 5 | -2400 | |
| 486 | 20230214 | 80300 | 78600 | 80900 | 78600 | 126166 | 10116975000 | 00 | 0.00 | N | 2 | 2700 | |
| 487 | 20230213 | 77600 | 78500 | 78700 | 77100 | 48147 | 3752957300 | 00 | 0.00 | N | 5 | -1100 | |
| 488 | 20230210 | 78700 | 80600 | 80600 | 78200 | 90214 | 7130223400 | 00 | 0.00 | N | 5 | -2500 | |
| 489 | 20230209 | 81200 | 81700 | 81800 | 79500 | 139516 | 11262975900 | 00 | 0.00 | N | 5 | -1500 | |
| 490 | 20230208 | 82700 | 80000 | 82900 | 78900 | 202419 | 16507252900 | 00 | 0.00 | N | 2 | 3400 | |
| 491 | 20230207 | 79300 | 74100 | 79400 | 73500 | 189862 | 14748223600 | 00 | 0.00 | N | 2 | 5900 | |
| 492 | 20230206 | 73400 | 75000 | 75000 | 73100 | 65475 | 4824165600 | 00 | 0.00 | N | 5 | -1600 | |
| 493 | 20230203 | 75000 | 76700 | 77200 | 74200 | 60932 | 4607837000 | 00 | 0.00 | N | 5 | -1700 | |
| 494 | 20230202 | 76700 | 77200 | 78200 | 75700 | 80231 | 6152927300 | 00 | 0.00 | N | 2 | 1500 | |
| 495 | 20230201 | 75200 | 75100 | 76300 | 74500 | 76310 | 5754424100 | 00 | 0.00 | N | 2 | 400 | |
| 496 | 20230131 | 74800 | 74400 | 75500 | 73800 | 91691 | 6842021200 | 00 | 0.00 | N | 2 | 300 | |
| 497 | 20230130 | 74500 | 77500 | 77800 | 74100 | 115816 | 8691708800 | 00 | 0.00 | N | 5 | -2400 | |
| 498 | 20230127 | 76900 | 72500 | 77400 | 71600 | 195792 | 14733597100 | 00 | 0.00 | N | 2 | 4400 | |
| 499 | 20230126 | 72500 | 71700 | 72600 | 70800 | 62315 | 4481251800 | 00 | 0.00 | N | 2 | 1000 | |
| 500 | 20230125 | 71500 | 71300 | 72100 | 71300 | 64159 | 4603598800 | 00 | 0.00 | N | 2 | 1300 | |
| 501 | 20230120 | 70200 | 68700 | 71500 | 68500 | 85433 | 6020503600 | 00 | 0.00 | N | 2 | 1100 | |
| 502 | 20230119 | 69100 | 67800 | 69400 | 67200 | 47068 | 3217129300 | 00 | 0.00 | N | 2 | 500 | |
| 503 | 20230118 | 68600 | 68100 | 69400 | 67000 | 40614 | 2778933800 | 00 | 0.00 | N | 2 | 500 | |
| 504 | 20230117 | 68100 | 68200 | 69400 | 67600 | 50613 | 3468643400 | 00 | 0.00 | N | 5 | -100 | |
| 505 | 20230116 | 68200 | 68500 | 69200 | 67900 | 42004 | 2870827700 | 00 | 0.00 | N | 2 | 100 | |
| 506 | 20230113 | 68100 | 69500 | 70000 | 67700 | 52936 | 3627290600 | 00 | 0.00 | N | 5 | -1200 | |
| 507 | 20230112 | 69300 | 69500 | 70300 | 69000 | 71175 | 4960814000 | 00 | 0.00 | N | 2 | 500 | |
| 508 | 20230111 | 68800 | 69400 | 70400 | 68800 | 43054 | 2989999800 | 00 | 0.00 | N | 2 | 200 | |
| 509 | 20230110 | 68600 | 69600 | 69900 | 67800 | 62256 | 4293207400 | 00 | 0.00 | N | 5 | -1000 | |
| 510 | 20230109 | 69600 | 70200 | 71000 | 68900 | 55620 | 3893461700 | 00 | 0.00 | N | 2 | 600 | |
| 511 | 20230106 | 69000 | 66600 | 70100 | 66600 | 65437 | 4503050100 | 00 | 0.00 | N | 2 | 1800 | |
| 512 | 20230105 | 67200 | 67500 | 68300 | 66000 | 40313 | 2700385500 | 00 | 0.00 | N | 5 | -400 | |
| 513 | 20230104 | 67600 | 63800 | 68100 | 63800 | 73377 | 4890469400 | 00 | 0.00 | N | 2 | 3200 | |
| 514 | 20230103 | 64400 | 65000 | 65700 | 62700 | 58834 | 3765788300 | 00 | 0.00 | N | 5 | -600 | |
| 515 | 20230102 | 65000 | 66800 | 67600 | 64800 | 48587 | 3197913300 | 00 | 0.00 | N | 5 | -1600 | |
| 516 | 20221229 | 66600 | 69300 | 69500 | 66100 | 93352 | 6266589100 | 00 | 0.00 | N | 5 | -3300 | |
| 517 | 20221228 | 69900 | 71200 | 71600 | 69600 | 116777 | 8215211200 | 02 | 0.00 | N | 5 | -2200 | |
| 518 | 20221227 | 72100 | 71100 | 73000 | 70700 | 130499 | 9375961400 | 00 | 0.00 | N | 2 | 1100 | |
| 519 | 20221226 | 71000 | 69000 | 71700 | 68800 | 118096 | 8304113600 | 00 | 0.00 | N | 2 | 3000 | |
| 520 | 20221223 | 68000 | 68500 | 69000 | 67300 | 91781 | 6247256000 | 00 | 0.00 | N | 5 | -1400 | |
| 521 | 20221222 | 69400 | 68100 | 70000 | 68100 | 69000 | 4771843200 | 00 | 0.00 | N | 2 | 2000 | |
| 522 | 20221221 | 67400 | 66800 | 67600 | 66300 | 31029 | 2084498900 | 00 | 0.00 | N | 2 | 1100 | |
| 523 | 20221220 | 66300 | 66800 | 67800 | 66100 | 28284 | 1885574400 | 00 | 0.00 | N | 5 | -1000 | |
| 524 | 20221219 | 67300 | 66800 | 67800 | 65800 | 16125 | 1081840700 | 00 | 0.00 | N | 2 | 300 | |
| 525 | 20221216 | 67000 | 66500 | 67100 | 66200 | 42684 | 2840042900 | 00 | 0.00 | N | 5 | -900 | |
| 526 | 20221215 | 67900 | 69400 | 69400 | 67700 | 24661 | 1686766100 | 00 | 0.00 | N | 5 | -1800 | |
| 527 | 20221214 | 69700 | 67900 | 69800 | 67700 | 32063 | 2218178000 | 00 | 0.00 | N | 2 | 2200 | |
| 528 | 20221213 | 67500 | 68200 | 68500 | 66900 | 21572 | 1459020300 | 00 | 0.00 | N | 3 | 0 | |
| 529 | 20221212 | 67500 | 68400 | 68700 | 67300 | 30409 | 2060415800 | 00 | 0.00 | N | 5 | -1900 | |
| 530 | 20221209 | 69400 | 68300 | 69700 | 67300 | 41783 | 2874858200 | 00 | 0.00 | N | 2 | 2000 | |
| 531 | 20221208 | 67400 | 68200 | 69400 | 67400 | 45363 | 3077000100 | 00 | 0.00 | N | 5 | -800 | |
| 532 | 20221207 | 68200 | 69400 | 69600 | 67300 | 38815 | 2648443200 | 00 | 0.00 | N | 5 | -1300 | |
| 533 | 20221206 | 69500 | 71300 | 71300 | 69500 | 41082 | 2885055100 | 00 | 0.00 | N | 5 | -2600 | |
| 534 | 20221205 | 72100 | 70800 | 73000 | 69900 | 65871 | 4740525100 | 00 | 0.00 | N | 2 | 2000 | |
| 535 | 20221202 | 70100 | 70400 | 70900 | 69800 | 36260 | 2544431000 | 00 | 0.00 | N | 5 | -1400 | |
| 536 | 20221201 | 71500 | 71900 | 72800 | 70100 | 56110 | 4009152400 | 00 | 0.00 | N | 2 | 1400 | |
| 537 | 20221130 | 70100 | 70500 | 70700 | 69000 | 35698 | 2483437400 | 00 | 0.00 | N | 5 | -800 | |
| 538 | 20221129 | 70900 | 69300 | 71500 | 69200 | 43893 | 3108068100 | 00 | 0.00 | N | 2 | 700 | |
| 539 | 20221128 | 70200 | 69600 | 71100 | 68300 | 56994 | 3967000100 | 00 | 0.00 | N | 5 | -200 | |
| 540 | 20221125 | 70400 | 71500 | 71500 | 69600 | 35110 | 2464071700 | 00 | 0.00 | N | 5 | -1100 | |
| 541 | 20221124 | 71500 | 69100 | 71900 | 68600 | 57789 | 4085508400 | 00 | 0.00 | N | 2 | 2500 | |
| 542 | 20221123 | 69000 | 67100 | 69000 | 67100 | 33199 | 2257324400 | 00 | 0.00 | N | 2 | 2600 | |
| 543 | 20221122 | 66400 | 67300 | 67600 | 65900 | 39333 | 2613934600 | 00 | 0.00 | N | 5 | -1200 | |
| 544 | 20221121 | 67600 | 69200 | 69300 | 67000 | 44573 | 3022871600 | 00 | 0.00 | N | 5 | -1600 | |
| 545 | 20221118 | 69200 | 69800 | 72100 | 69000 | 55217 | 3888014500 | 00 | 0.00 | N | 5 | -500 | |
| 546 | 20221117 | 69700 | 70500 | 70500 | 69000 | 39225 | 2736764200 | 00 | 0.00 | N | 5 | -1800 | |
| 547 | 20221116 | 71500 | 72100 | 72100 | 70200 | 54612 | 3895894100 | 00 | 0.00 | N | 5 | -200 | |
| 548 | 20221115 | 71700 | 67700 | 71800 | 67500 | 88700 | 6216333700 | 00 | 0.00 | N | 2 | 3900 | |
| 549 | 20221114 | 67800 | 69100 | 69100 | 67400 | 48200 | 3274454900 | 00 | 0.00 | N | 5 | -1500 | |
| 550 | 20221111 | 69300 | 67900 | 69400 | 67700 | 116549 | 8008001300 | 00 | 0.00 | N | 2 | 4500 | |
| 551 | 20221110 | 64800 | 65700 | 66500 | 64500 | 47948 | 3118988100 | 00 | 0.00 | N | 5 | -1800 | |
| 552 | 20221109 | 66600 | 67500 | 68100 | 66300 | 56310 | 3777108000 | 00 | 0.00 | N | 5 | -600 | |
| 553 | 20221108 | 67200 | 66100 | 68300 | 66100 | 63113 | 4250950400 | 00 | 0.00 | N | 2 | 1500 | |
| 554 | 20221107 | 65700 | 63200 | 66000 | 63000 | 79324 | 5146058400 | 00 | 0.00 | N | 2 | 3000 | |
| 555 | 20221104 | 62700 | 63200 | 63400 | 61800 | 58384 | 3644734700 | 00 | 0.00 | N | 5 | -1000 | |
| 556 | 20221103 | 63700 | 62800 | 64700 | 62800 | 30789 | 1962678200 | 00 | 0.00 | N | 5 | -1200 | |
| 557 | 20221102 | 64900 | 65600 | 65800 | 64500 | 22913 | 1490669800 | 00 | 0.00 | N | 5 | -600 | |
| 558 | 20221101 | 65500 | 64500 | 66100 | 64400 | 27002 | 1767332800 | 00 | 0.00 | N | 2 | 300 | |
| 559 | 20221031 | 65200 | 64500 | 65600 | 63900 | 36876 | 2395008500 | 00 | 0.00 | N | 2 | 2000 | |
| 560 | 20221028 | 63200 | 65300 | 65600 | 63200 | 54336 | 3479410900 | 00 | 0.00 | N | 5 | -3000 | |
| 561 | 20221027 | 66200 | 66700 | 67400 | 65700 | 24849 | 1651904200 | 00 | 0.00 | N | 2 | 100 | |
| 562 | 20221026 | 66100 | 66500 | 67600 | 65900 | 38229 | 2538873900 | 00 | 0.00 | N | 5 | -700 | |
| 563 | 20221025 | 66800 | 65000 | 67500 | 64300 | 65762 | 4379403200 | 00 | 0.00 | N | 2 | 1800 | |
| 564 | 20221024 | 65000 | 63000 | 65500 | 63000 | 84186 | 5435115800 | 00 | 0.00 | N | 2 | 3500 | |
| 565 | 20221021 | 61500 | 61200 | 62600 | 61100 | 43672 | 2686213100 | 00 | 0.00 | N | 5 | -1000 | |
| 566 | 20221020 | 62500 | 61700 | 62600 | 60900 | 66371 | 4113188500 | 00 | 0.00 | N | 2 | 500 | |
| 567 | 20221019 | 62000 | 65300 | 65300 | 62000 | 52099 | 3298132100 | 00 | 0.00 | N | 5 | -2600 | |
| 568 | 20221018 | 64600 | 64600 | 66200 | 63200 | 47676 | 3077945100 | 00 | 0.00 | N | 2 | 1300 | |
| 569 | 20221017 | 63300 | 61400 | 63400 | 61400 | 30632 | 1917700800 | 00 | 0.00 | N | 2 | 100 | |
| 570 | 20221014 | 63200 | 64000 | 64300 | 62400 | 62543 | 3952911300 | 00 | 0.00 | N | 2 | 1000 | |
| 571 | 20221013 | 62200 | 63800 | 64500 | 61900 | 32655 | 2043651200 | 00 | 0.00 | N | 5 | -1600 | |
| 572 | 20221012 | 63800 | 63300 | 65200 | 62500 | 40697 | 2601939000 | 00 | 0.00 | N | 2 | 800 | |
| 573 | 20221011 | 63000 | 62100 | 64200 | 61700 | 40150 | 2527458700 | 00 | 0.00 | N | 5 | -1700 | |
| 574 | 20221007 | 64700 | 64300 | 66200 | 63800 | 88685 | 5761538400 | 00 | 0.00 | N | 5 | -400 | |
| 575 | 20221006 | 65100 | 61500 | 65700 | 61200 | 97801 | 6255072200 | 00 | 0.00 | N | 2 | 5100 | |
| 576 | 20221005 | 60000 | 62900 | 63300 | 60000 | 66698 | 4054176800 | 00 | 0.00 | N | 5 | -1900 | |
| 577 | 20221004 | 61900 | 60000 | 62300 | 60000 | 72294 | 4435582900 | 00 | 0.00 | N | 2 | 3200 | |
| 578 | 20220930 | 58700 | 58000 | 59500 | 57200 | 82774 | 4830569100 | 00 | 0.00 | N | 5 | -100 | |
| 579 | 20220929 | 58800 | 60900 | 61700 | 58700 | 96043 | 5777103600 | 00 | 0.00 | N | 5 | -1200 | |
| 580 | 20220928 | 60000 | 62700 | 63300 | 59400 | 87467 | 5289215400 | 00 | 0.00 | N | 5 | -3200 | |
| 581 | 20220927 | 63200 | 62400 | 63800 | 61200 | 55214 | 3440925400 | 00 | 0.00 | N | 2 | 400 | |
| 582 | 20220926 | 62800 | 64000 | 65200 | 62100 | 86521 | 5481577000 | 00 | 0.00 | N | 5 | -3000 | |
| 583 | 20220923 | 65800 | 67000 | 67500 | 65000 | 69142 | 4549663000 | 00 | 0.00 | N | 5 | -2000 | |
| 584 | 20220922 | 67800 | 68000 | 68100 | 66200 | 68736 | 4600452900 | 00 | 0.00 | N | 5 | -1000 | |
| 585 | 20220921 | 68800 | 70800 | 71100 | 68000 | 102249 | 7046416000 | 00 | 0.00 | N | 5 | -2600 | |
| 586 | 20220920 | 71400 | 71300 | 73000 | 71000 | 41707 | 2989819400 | 00 | 0.00 | N | 2 | 200 | |
| 587 | 20220919 | 71200 | 71200 | 73100 | 70800 | 49395 | 3543091600 | 00 | 0.00 | N | 5 | -300 | |
| 588 | 20220916 | 71500 | 71000 | 71900 | 70200 | 64088 | 4542097600 | 00 | 0.00 | N | 5 | -400 | |
| 589 | 20220915 | 71900 | 74900 | 75000 | 71700 | 85782 | 6227558900 | 00 | 0.00 | N | 5 | -2500 | |
| 590 | 20220914 | 74400 | 71300 | 75600 | 70900 | 115985 | 8545524900 | 00 | 0.00 | N | 5 | -100 | |
| 591 | 20220913 | 74500 | 72100 | 74700 | 71900 | 75486 | 5573757000 | 00 | 0.00 | N | 2 | 3800 | |
| 592 | 20220908 | 70700 | 71200 | 72600 | 70700 | 80568 | 5745663200 | 00 | 0.00 | N | 5 | -100 | |
| 593 | 20220907 | 70800 | 70100 | 72300 | 69900 | 75715 | 5380049600 | 00 | 0.00 | N | 5 | -100 | |
| 594 | 20220906 | 70900 | 70700 | 71400 | 69600 | 48938 | 3454761400 | 00 | 0.00 | N | 2 | 900 | |
| 595 | 20220905 | 70000 | 70800 | 71400 | 69100 | 99218 | 6931487800 | 00 | 0.00 | N | 5 | -1300 | |
| 596 | 20220902 | 71300 | 73100 | 74200 | 71100 | 86849 | 6253668300 | 00 | 0.00 | N | 5 | -1600 | |
| 597 | 20220901 | 72900 | 74500 | 74500 | 72700 | 46903 | 3444341800 | 00 | 0.00 | N | 5 | -2400 | |
| 598 | 20220831 | 75300 | 73100 | 75900 | 72700 | 48044 | 3590526800 | 00 | 0.00 | N | 2 | 1000 | |
| 599 | 20220830 | 74300 | 72300 | 74600 | 71700 | 60374 | 4425565400 | 00 | 0.00 | N | 2 | 2400 | |
| 600 | 20220829 | 71900 | 72600 | 73300 | 71700 | 98209 | 7095541000 | 00 | 0.00 | N | 5 | -3900 | |
| 601 | 20220826 | 75800 | 76000 | 78500 | 75800 | 73616 | 5679527100 | 00 | 0.00 | N | 2 | 300 | |
| 602 | 20220825 | 75500 | 73700 | 75700 | 72900 | 58859 | 4404886900 | 00 | 0.00 | N | 2 | 1800 | |
| 603 | 20220824 | 73700 | 74100 | 74800 | 72700 | 73196 | 5373838900 | 00 | 0.00 | N | 5 | -300 | |
| 604 | 20220823 | 74000 | 73800 | 74900 | 73200 | 61531 | 4544383600 | 00 | 0.00 | N | 5 | -1000 | |
| 605 | 20220822 | 75000 | 76100 | 76800 | 74800 | 88194 | 6664492900 | 00 | 0.00 | N | 5 | -2600 | |
| 606 | 20220819 | 77600 | 79200 | 79700 | 77500 | 54498 | 4265863000 | 00 | 0.00 | N | 5 | -1400 | |
| 607 | 20220818 | 79000 | 78000 | 79300 | 77000 | 67136 | 5249075300 | 00 | 0.00 | N | 2 | 500 | |
| 608 | 20220817 | 78500 | 80400 | 80600 | 78400 | 59456 | 4694987100 | 00 | 0.00 | N | 5 | -1500 | |
| 609 | 20220816 | 80000 | 79300 | 82400 | 79300 | 92285 | 7452653400 | 00 | 0.00 | N | 2 | 800 | |
| 610 | 20220812 | 79200 | 78400 | 79500 | 77300 | 47091 | 3712451300 | 00 | 0.00 | N | 2 | 800 | |
| 611 | 20220811 | 78400 | 75600 | 79300 | 75600 | 157291 | 12245497700 | 00 | 0.00 | N | 2 | 4400 | |
| 612 | 20220810 | 74000 | 76500 | 76600 | 73800 | 177391 | 13245412400 | 00 | 0.00 | N | 5 | -3800 | |
| 613 | 20220809 | 77800 | 79300 | 79500 | 76600 | 146265 | 11366528900 | 00 | 0.00 | N | 5 | -1800 | |
| 614 | 20220808 | 79600 | 77200 | 80000 | 75800 | 153497 | 12068610100 | 00 | 0.00 | N | 2 | 2400 | |
| 615 | 20220805 | 77200 | 78100 | 78300 | 75600 | 158796 | 12184976700 | 00 | 0.00 | N | 5 | -800 | |
| 616 | 20220804 | 78000 | 79500 | 80300 | 77500 | 78205 | 6130232500 | 00 | 0.00 | N | 5 | -800 | |
| 617 | 20220803 | 78800 | 78100 | 78800 | 77500 | 24093 | 1883852100 | 00 | 0.00 | N | 2 | 200 | |
| 618 | 20220802 | 78600 | 79700 | 79800 | 77500 | 39619 | 3107102100 | 00 | 0.00 | N | 5 | -900 | |
| 619 | 20220801 | 79500 | 80500 | 80900 | 79300 | 46267 | 3687243400 | 00 | 0.00 | N | 5 | -1000 | |
| 620 | 20220729 | 80500 | 80900 | 82900 | 79700 | 68321 | 5555527300 | 00 | 0.00 | N | 2 | 800 | |
| 621 | 20220728 | 79700 | 80800 | 82400 | 79500 | 56300 | 4544689300 | 00 | 0.00 | N | 2 | 200 | |
| 622 | 20220727 | 79500 | 78400 | 80000 | 77900 | 30666 | 2434359700 | 00 | 0.00 | N | 2 | 1100 | |
| 623 | 20220726 | 78400 | 77500 | 79300 | 77200 | 28007 | 2185759300 | 00 | 0.00 | N | 2 | 100 | |
| 624 | 20220725 | 78300 | 77300 | 78700 | 77000 | 30685 | 2389375800 | 00 | 0.00 | N | 2 | 100 | |
| 625 | 20220722 | 78200 | 79800 | 80200 | 78200 | 56463 | 4470719100 | 00 | 0.00 | N | 5 | -1400 | |
| 626 | 20220721 | 79600 | 79200 | 80100 | 78600 | 31331 | 2487303200 | 00 | 0.00 | N | 2 | 900 | |
| 627 | 20220720 | 78700 | 79800 | 80800 | 78200 | 61169 | 4866073600 | 00 | 0.00 | N | 2 | 900 | |
| 628 | 20220719 | 77800 | 78000 | 78300 | 76400 | 32620 | 2527343800 | 00 | 0.00 | N | 5 | -1200 | |
| 629 | 20220718 | 79000 | 77600 | 79200 | 77600 | 56498 | 4447648500 | 00 | 0.00 | N | 2 | 2600 | |
| 630 | 20220715 | 76400 | 75300 | 77800 | 73800 | 57238 | 4331781800 | 00 | 0.00 | N | 2 | 2300 | |
| 631 | 20220714 | 74100 | 73800 | 75600 | 73000 | 47958 | 3556617600 | 00 | 0.00 | N | 5 | -600 | |
| 632 | 20220713 | 74700 | 74500 | 75300 | 73100 | 40298 | 3000491800 | 00 | 0.00 | N | 2 | 800 | |
| 633 | 20220712 | 73900 | 76400 | 76900 | 73200 | 74638 | 5542690400 | 00 | 0.00 | N | 5 | -4000 | |
| 634 | 20220711 | 77900 | 78400 | 79200 | 76400 | 26278 | 2051246500 | 00 | 0.00 | N | 2 | 100 | |
| 635 | 20220708 | 77800 | 78400 | 79400 | 77800 | 44663 | 3515541700 | 00 | 0.00 | N | 2 | 300 | |
| 636 | 20220707 | 77500 | 75500 | 78900 | 75500 | 43106 | 3332941200 | 00 | 0.00 | N | 2 | 2500 | |
| 637 | 20220706 | 75000 | 77700 | 77700 | 75000 | 72859 | 5542952500 | 00 | 0.00 | N | 5 | -2700 | |
| 638 | 20220705 | 77700 | 76700 | 78800 | 75900 | 67672 | 5248144000 | 00 | 0.00 | N | 2 | 2500 | |
| 639 | 20220704 | 75200 | 77900 | 78600 | 74100 | 111800 | 8426832900 | 00 | 0.00 | N | 5 | -3000 | |
| 640 | 20220701 | 78200 | 81000 | 82000 | 77800 | 58859 | 4655112500 | 00 | 0.00 | N | 5 | -2400 | |
| 641 | 20220630 | 80600 | 83200 | 83200 | 79600 | 70304 | 5662816200 | 00 | 0.00 | N | 5 | -2600 | |
| 642 | 20220629 | 83200 | 85500 | 85500 | 82300 | 92920 | 7733597400 | 00 | 0.00 | N | 5 | -3800 | |
| 643 | 20220628 | 87000 | 86300 | 88600 | 86000 | 46865 | 4086453100 | 00 | 0.00 | N | 2 | 200 | |
| 644 | 20220627 | 86800 | 85700 | 87600 | 83600 | 51194 | 4425466700 | 00 | 0.00 | N | 2 | 1900 | |
| 645 | 20220624 | 84900 | 82700 | 85900 | 82700 | 65085 | 5505201700 | 00 | 0.00 | N | 2 | 2900 | |
| 646 | 20220623 | 82000 | 81900 | 85400 | 80800 | 74432 | 6145934300 | 00 | 0.00 | N | 5 | -200 | |
| 647 | 20220622 | 82200 | 88000 | 88000 | 82200 | 90343 | 7527830100 | 00 | 0.00 | N | 5 | -5300 | |
| 648 | 20220621 | 87500 | 86700 | 88600 | 85700 | 52801 | 4597918700 | 00 | 0.00 | N | 2 | 700 | |
| 649 | 20220620 | 86800 | 90300 | 90800 | 85600 | 72792 | 6339541700 | 00 | 0.00 | N | 5 | -3100 | |
| 650 | 20220617 | 89900 | 88300 | 90900 | 88300 | 52330 | 4694798100 | 00 | 0.00 | N | 5 | -1800 | |
| 651 | 20220616 | 91700 | 93700 | 94500 | 91000 | 82527 | 7690486100 | 00 | 0.00 | N | 2 | 700 | |
| 652 | 20220615 | 91000 | 94500 | 94800 | 90100 | 99559 | 9108796600 | 00 | 0.00 | N | 5 | -3500 | |
| 653 | 20220614 | 94500 | 91500 | 94500 | 91300 | 75070 | 6979431500 | 00 | 0.00 | N | 2 | 200 | |
| 654 | 20220613 | 94300 | 98000 | 98100 | 93700 | 114575 | 10845071000 | 00 | 0.00 | N | 5 | -5700 | |
| 655 | 20220610 | 100000 | 101400 | 101700 | 99800 | 39524 | 3967783000 | 00 | 0.00 | N | 5 | -1400 | |
| 656 | 20220609 | 101400 | 100300 | 101400 | 99100 | 38551 | 3873439700 | 00 | 0.00 | N | 2 | 1000 | |
| 657 | 20220608 | 100400 | 100900 | 102400 | 99900 | 50908 | 5131578200 | 00 | 0.00 | N | 5 | -500 | |
| 658 | 20220607 | 100900 | 104600 | 104600 | 100600 | 63252 | 6443885900 | 00 | 0.00 | N | 5 | -4800 | |
| 659 | 20220603 | 105700 | 106000 | 107600 | 105000 | 35171 | 3734362200 | 00 | 0.00 | N | 2 | 800 | |
| 660 | 20220602 | 104900 | 105300 | 107300 | 104000 | 58365 | 6130691300 | 00 | 0.00 | N | 5 | -1100 | |
| 661 | 20220531 | 106000 | 106100 | 107000 | 105300 | 64358 | 6817406500 | 00 | 0.00 | N | 5 | -100 | |
| 662 | 20220530 | 106100 | 105400 | 106600 | 105000 | 32121 | 3400829300 | 00 | 0.00 | N | 2 | 2100 | |
| 663 | 20220527 | 104000 | 105700 | 105700 | 102300 | 62837 | 6503273400 | 00 | 0.00 | N | 2 | 500 | |
| 664 | 20220526 | 103500 | 106500 | 108500 | 103000 | 65914 | 6926712300 | 00 | 0.00 | N | 5 | -3600 | |
| 665 | 20220525 | 107100 | 106600 | 108400 | 105500 | 65514 | 7009119500 | 00 | 0.00 | N | 2 | 1900 | |
| 666 | 20220524 | 105200 | 109800 | 109800 | 104700 | 85653 | 9142111500 | 00 | 0.00 | N | 5 | -5400 | |
| 667 | 20220523 | 110600 | 109600 | 112600 | 108600 | 56458 | 6218427700 | 00 | 0.00 | N | 2 | 1100 | |
| 668 | 20220520 | 109500 | 109500 | 110800 | 108400 | 30080 | 3290607900 | 00 | 0.00 | N | 2 | 200 | |
| 669 | 20220519 | 109300 | 107900 | 110000 | 106500 | 51722 | 5602965900 | 00 | 0.00 | N | 5 | -1300 | |
| 670 | 20220518 | 110600 | 113000 | 113900 | 109000 | 58244 | 6473365900 | 00 | 0.00 | N | 5 | -800 | |
| 671 | 20220517 | 111400 | 108800 | 112000 | 108000 | 45531 | 5030042400 | 00 | 0.00 | N | 2 | 2600 | |
| 672 | 20220516 | 108800 | 110800 | 112300 | 107700 | 56065 | 6133338200 | 00 | 0.00 | N | 5 | -1800 |