44 KiB
44 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250429 | 6040 | 5990 | 6070 | 5960 | 26722 | 160430505 | 00 | 0.00 | N | 2 | 20 | |
| 3 | 20250428 | 6020 | 6020 | 6080 | 5960 | 19486 | 117117070 | 00 | 0.00 | N | 2 | 30 | |
| 4 | 20250425 | 5990 | 6000 | 6060 | 5980 | 18978 | 114315265 | 00 | 0.00 | N | 5 | -10 | |
| 5 | 20250424 | 6000 | 5970 | 6030 | 5960 | 14123 | 84466280 | 00 | 0.00 | N | 5 | -10 | |
| 6 | 20250423 | 6010 | 5980 | 6020 | 5960 | 35195 | 210814165 | 00 | 0.00 | N | 2 | 40 | |
| 7 | 20250422 | 5970 | 6000 | 6010 | 5900 | 53016 | 316098110 | 00 | 0.00 | N | 2 | 10 | |
| 8 | 20250421 | 5960 | 5910 | 5960 | 5900 | 35336 | 209460090 | 00 | 0.00 | N | 2 | 70 | |
| 9 | 20250418 | 5890 | 5820 | 5930 | 5770 | 16098 | 94196145 | 00 | 0.00 | N | 2 | 90 | |
| 10 | 20250417 | 5800 | 5820 | 5820 | 5750 | 64143 | 370413060 | 00 | 0.00 | N | 2 | 40 | |
| 11 | 20250416 | 5760 | 5880 | 5880 | 5700 | 34991 | 203131620 | 00 | 0.00 | N | 5 | -100 | |
| 12 | 20250415 | 5860 | 5760 | 5880 | 5740 | 46992 | 273665130 | 00 | 0.00 | N | 2 | 100 | |
| 13 | 20250414 | 5760 | 5780 | 5780 | 5650 | 53852 | 308094555 | 00 | 0.00 | N | 2 | 10 | |
| 14 | 20250411 | 5750 | 5700 | 5750 | 5600 | 28860 | 163965675 | 00 | 0.00 | N | 2 | 40 | |
| 15 | 20250410 | 5710 | 5550 | 5710 | 5490 | 30448 | 169971170 | 00 | 0.00 | N | 2 | 330 | |
| 16 | 20250409 | 5380 | 5390 | 5450 | 5260 | 48327 | 258329280 | 00 | 0.00 | N | 5 | -30 | |
| 17 | 20250408 | 5410 | 5610 | 5640 | 5340 | 41488 | 228422450 | 00 | 0.00 | N | 5 | -90 | |
| 18 | 20250407 | 5500 | 5740 | 5800 | 5410 | 106119 | 586134110 | 00 | 0.00 | N | 5 | -240 | |
| 19 | 20250404 | 5740 | 5800 | 5880 | 5680 | 83328 | 476331200 | 00 | 0.00 | N | 5 | -30 | |
| 20 | 20250403 | 5770 | 5850 | 5850 | 5690 | 38684 | 223161795 | 00 | 0.00 | N | 5 | -100 | |
| 21 | 20250402 | 5870 | 5970 | 5980 | 5830 | 30868 | 181061450 | 00 | 0.00 | N | 5 | -80 | |
| 22 | 20250401 | 5950 | 5770 | 5970 | 5770 | 47014 | 274290130 | 00 | 0.00 | N | 2 | 200 | |
| 23 | 20250331 | 5750 | 5900 | 6000 | 5690 | 162009 | 937045505 | 00 | 0.00 | N | 5 | -250 | |
| 24 | 20250328 | 6000 | 6110 | 6110 | 5960 | 100871 | 605883375 | 00 | 0.00 | N | 5 | -90 | |
| 25 | 20250327 | 6090 | 6170 | 6240 | 6080 | 82951 | 508650235 | 00 | 0.00 | N | 5 | -70 | |
| 26 | 20250326 | 6160 | 6180 | 6240 | 6160 | 91685 | 568003410 | 00 | 0.00 | N | 5 | -20 | |
| 27 | 20250325 | 6180 | 6330 | 6370 | 6180 | 92692 | 578258415 | 00 | 0.00 | N | 5 | -150 | |
| 28 | 20250324 | 6330 | 6300 | 6390 | 6260 | 71100 | 449038525 | 00 | 0.00 | N | 2 | 40 | |
| 29 | 20250321 | 6290 | 6280 | 6350 | 6170 | 97090 | 606715765 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20250320 | 6290 | 6400 | 6490 | 6240 | 202017 | 1287779625 | 00 | 0.00 | N | 5 | -110 | |
| 31 | 20250319 | 6400 | 6500 | 6550 | 6400 | 303492 | 1960556530 | 00 | 0.00 | N | 5 | -100 | |
| 32 | 20250318 | 6500 | 6470 | 6570 | 6410 | 473604 | 3077640810 | 00 | 0.00 | N | 2 | 50 | |
| 33 | 20250317 | 6450 | 6250 | 7370 | 6230 | 7632976 | 53329703175 | 00 | 0.00 | N | 2 | 230 | |
| 34 | 20250314 | 6220 | 6180 | 6280 | 6180 | 10564 | 65542655 | 00 | 0.00 | N | 2 | 20 | |
| 35 | 20250313 | 6200 | 6300 | 6330 | 6200 | 27482 | 171646750 | 00 | 0.00 | N | 5 | -90 | |
| 36 | 20250312 | 6290 | 6250 | 6370 | 6230 | 17048 | 106994355 | 00 | 0.00 | N | 2 | 40 | |
| 37 | 20250311 | 6250 | 6150 | 6340 | 6120 | 37655 | 233427500 | 00 | 0.00 | N | 5 | -90 | |
| 38 | 20250310 | 6340 | 6380 | 6430 | 6300 | 15799 | 100005910 | 00 | 0.00 | N | 5 | -40 | |
| 39 | 20250307 | 6380 | 6270 | 6500 | 6270 | 54893 | 349797895 | 00 | 0.00 | N | 2 | 30 | |
| 40 | 20250306 | 6350 | 6350 | 6420 | 6300 | 28704 | 182456895 | 00 | 0.00 | N | 2 | 10 | |
| 41 | 20250305 | 6340 | 6200 | 6360 | 6170 | 31759 | 199871060 | 00 | 0.00 | N | 2 | 170 | |
| 42 | 20250304 | 6170 | 6200 | 6370 | 6150 | 27838 | 172609300 | 00 | 0.00 | N | 5 | -110 | |
| 43 | 20250228 | 6280 | 6350 | 6480 | 6220 | 45862 | 289027720 | 00 | 0.00 | N | 5 | -150 | |
| 44 | 20250227 | 6430 | 6500 | 6530 | 6350 | 84216 | 544551570 | 02 | 0.00 | N | 5 | -290 | |
| 45 | 20250226 | 6720 | 6680 | 6810 | 6600 | 149029 | 999647920 | 00 | 0.00 | N | 2 | 80 | |
| 46 | 20250225 | 6640 | 6600 | 6670 | 6580 | 48714 | 322210890 | 00 | 0.00 | N | 2 | 10 | |
| 47 | 20250224 | 6630 | 6540 | 6640 | 6500 | 71046 | 469004810 | 00 | 0.00 | N | 2 | 100 | |
| 48 | 20250221 | 6530 | 6480 | 6560 | 6470 | 33087 | 215478620 | 00 | 0.00 | N | 2 | 20 | |
| 49 | 20250220 | 6510 | 6500 | 6530 | 6450 | 40676 | 264408330 | 00 | 0.00 | N | 3 | 0 | |
| 50 | 20250219 | 6510 | 6520 | 6520 | 6460 | 61509 | 399216170 | 00 | 0.00 | N | 2 | 40 | |
| 51 | 20250218 | 6470 | 6400 | 6500 | 6400 | 48672 | 313751140 | 00 | 0.00 | N | 2 | 40 | |
| 52 | 20250217 | 6430 | 6340 | 6460 | 6340 | 71530 | 459242280 | 00 | 0.00 | N | 2 | 100 | |
| 53 | 20250214 | 6330 | 6280 | 6340 | 6250 | 31940 | 201317540 | 00 | 0.00 | N | 2 | 50 | |
| 54 | 20250213 | 6280 | 6210 | 6320 | 6200 | 38812 | 243587660 | 00 | 0.00 | N | 2 | 70 | |
| 55 | 20250212 | 6210 | 6250 | 6300 | 6200 | 26614 | 165577960 | 00 | 0.00 | N | 5 | -40 | |
| 56 | 20250211 | 6250 | 6210 | 6250 | 6180 | 23615 | 146741320 | 00 | 0.00 | N | 2 | 30 | |
| 57 | 20250210 | 6220 | 6180 | 6220 | 6120 | 31455 | 194633500 | 00 | 0.00 | N | 2 | 50 | |
| 58 | 20250207 | 6170 | 6240 | 6280 | 6170 | 28208 | 174974000 | 00 | 0.00 | N | 5 | -50 | |
| 59 | 20250206 | 6220 | 6140 | 6220 | 6140 | 33293 | 206156160 | 00 | 0.00 | N | 2 | 50 | |
| 60 | 20250205 | 6170 | 6180 | 6220 | 6130 | 18620 | 114767970 | 00 | 0.00 | N | 2 | 40 | |
| 61 | 20250204 | 6130 | 6030 | 6150 | 6030 | 25347 | 154474800 | 00 | 0.00 | N | 2 | 110 | |
| 62 | 20250203 | 6020 | 6010 | 6130 | 5970 | 56703 | 340880080 | 00 | 0.00 | N | 5 | -110 | |
| 63 | 20250131 | 6130 | 6190 | 6230 | 6130 | 21770 | 134013110 | 00 | 0.00 | N | 5 | -60 | |
| 64 | 20250124 | 6190 | 6130 | 6200 | 6130 | 35821 | 220682200 | 00 | 0.00 | N | 2 | 50 | |
| 65 | 20250123 | 6140 | 6190 | 6230 | 6130 | 52150 | 320924320 | 00 | 0.00 | N | 5 | -60 | |
| 66 | 20250122 | 6200 | 6190 | 6240 | 6170 | 29460 | 182254680 | 00 | 0.00 | N | 5 | -10 | |
| 67 | 20250121 | 6210 | 6260 | 6270 | 6150 | 28533 | 177156900 | 00 | 0.00 | N | 5 | -50 | |
| 68 | 20250120 | 6260 | 6250 | 6270 | 6170 | 26916 | 167816910 | 00 | 0.00 | N | 2 | 20 | |
| 69 | 20250117 | 6240 | 6310 | 6310 | 6220 | 20703 | 129706600 | 00 | 0.00 | N | 3 | 0 | |
| 70 | 20250116 | 6240 | 6210 | 6250 | 6200 | 17760 | 110367810 | 00 | 0.00 | N | 2 | 30 | |
| 71 | 20250115 | 6210 | 6280 | 6320 | 6170 | 30416 | 189240290 | 00 | 0.00 | N | 5 | -70 | |
| 72 | 20250114 | 6280 | 6150 | 6340 | 6150 | 33871 | 212051240 | 00 | 0.00 | N | 2 | 110 | |
| 73 | 20250113 | 6170 | 6260 | 6270 | 6150 | 22631 | 139913470 | 00 | 0.00 | N | 5 | -100 | |
| 74 | 20250110 | 6270 | 6300 | 6300 | 6190 | 18997 | 118247210 | 00 | 0.00 | N | 2 | 40 | |
| 75 | 20250109 | 6230 | 6320 | 6320 | 6200 | 26727 | 166401270 | 00 | 0.00 | N | 5 | -30 | |
| 76 | 20250108 | 6260 | 6290 | 6300 | 6220 | 50457 | 315340220 | 00 | 0.00 | N | 5 | -40 | |
| 77 | 20250107 | 6300 | 6340 | 6390 | 6250 | 23801 | 149985850 | 00 | 0.00 | N | 5 | -40 | |
| 78 | 20250106 | 6340 | 6280 | 6380 | 6220 | 18911 | 119193210 | 00 | 0.00 | N | 2 | 60 | |
| 79 | 20250103 | 6280 | 6120 | 6350 | 6120 | 52658 | 329723510 | 00 | 0.00 | N | 2 | 100 | |
| 80 | 20250102 | 6180 | 6300 | 6300 | 6080 | 21280 | 130435140 | 00 | 0.00 | N | 2 | 40 | |
| 81 | 20241230 | 6140 | 6220 | 6360 | 6140 | 46991 | 291610760 | 00 | 0.00 | N | 5 | -160 | |
| 82 | 20241227 | 6300 | 6480 | 6480 | 6240 | 77797 | 492039450 | 00 | 0.00 | N | 5 | -240 | |
| 83 | 20241226 | 6540 | 6590 | 6670 | 6520 | 75270 | 496158040 | 00 | 0.00 | N | 5 | -70 | |
| 84 | 20241224 | 6610 | 6530 | 6640 | 6520 | 64067 | 422400640 | 00 | 0.00 | N | 2 | 80 | |
| 85 | 20241223 | 6530 | 6380 | 6570 | 6380 | 33987 | 220829090 | 00 | 0.00 | N | 2 | 160 | |
| 86 | 20241220 | 6370 | 6480 | 6500 | 6340 | 52637 | 336902160 | 00 | 0.00 | N | 5 | -110 | |
| 87 | 20241219 | 6480 | 6400 | 6500 | 6400 | 25565 | 164700380 | 00 | 0.00 | N | 5 | -50 | |
| 88 | 20241218 | 6530 | 6450 | 6550 | 6450 | 22075 | 143267650 | 00 | 0.00 | N | 2 | 90 | |
| 89 | 20241217 | 6440 | 6500 | 6550 | 6440 | 37566 | 243079180 | 00 | 0.00 | N | 5 | -60 | |
| 90 | 20241216 | 6500 | 6540 | 6630 | 6460 | 82216 | 537422210 | 00 | 0.00 | N | 2 | 20 | |
| 91 | 20241213 | 6480 | 6400 | 6490 | 6360 | 51374 | 331171580 | 00 | 0.00 | N | 2 | 80 | |
| 92 | 20241212 | 6400 | 6400 | 6440 | 6310 | 48752 | 310356500 | 00 | 0.00 | N | 2 | 50 | |
| 93 | 20241211 | 6350 | 6210 | 6410 | 6210 | 46124 | 291637730 | 00 | 0.00 | N | 2 | 110 | |
| 94 | 20241210 | 6240 | 5720 | 6250 | 5720 | 82481 | 500651180 | 00 | 0.00 | N | 2 | 490 | |
| 95 | 20241209 | 5750 | 6060 | 6150 | 5750 | 142056 | 837727070 | 00 | 0.00 | N | 5 | -400 | |
| 96 | 20241206 | 6150 | 6330 | 6350 | 6050 | 121445 | 751310480 | 00 | 0.00 | N | 5 | -200 | |
| 97 | 20241205 | 6350 | 6460 | 6460 | 6280 | 86503 | 550444540 | 00 | 0.00 | N | 5 | -140 | |
| 98 | 20241204 | 6490 | 6180 | 6790 | 6180 | 283082 | 1845199010 | 00 | 0.00 | N | 2 | 10 | |
| 99 | 20241203 | 6480 | 6400 | 6500 | 6400 | 29503 | 190589070 | 00 | 0.00 | N | 2 | 90 | |
| 100 | 20241202 | 6390 | 6550 | 6690 | 6370 | 97085 | 629335290 | 00 | 0.00 | N | 5 | -100 | |
| 101 | 20241129 | 6490 | 6520 | 6560 | 6380 | 45621 | 294261200 | 00 | 0.00 | N | 5 | -30 | |
| 102 | 20241128 | 6520 | 6550 | 6600 | 6500 | 26976 | 176215010 | 00 | 0.00 | N | 5 | -30 | |
| 103 | 20241127 | 6550 | 6620 | 6630 | 6510 | 58741 | 385398710 | 00 | 0.00 | N | 5 | -70 | |
| 104 | 20241126 | 6620 | 6600 | 6640 | 6520 | 31475 | 207415610 | 00 | 0.00 | N | 2 | 70 | |
| 105 | 20241125 | 6550 | 6550 | 6600 | 6480 | 36833 | 240663330 | 00 | 0.00 | N | 2 | 50 | |
| 106 | 20241122 | 6500 | 6430 | 6560 | 6430 | 20679 | 134476670 | 00 | 0.00 | N | 2 | 20 | |
| 107 | 20241121 | 6480 | 6440 | 6520 | 6370 | 29395 | 189825430 | 00 | 0.00 | N | 2 | 40 | |
| 108 | 20241120 | 6440 | 6440 | 6520 | 6400 | 66487 | 428245680 | 00 | 0.00 | N | 5 | -60 | |
| 109 | 20241119 | 6500 | 6520 | 6520 | 6430 | 34307 | 222162400 | 00 | 0.00 | N | 3 | 0 | |
| 110 | 20241118 | 6500 | 6380 | 6530 | 6360 | 81600 | 526992820 | 00 | 0.00 | N | 2 | 140 | |
| 111 | 20241115 | 6360 | 6280 | 6430 | 6160 | 58390 | 368382490 | 00 | 0.00 | N | 2 | 30 | |
| 112 | 20241114 | 6330 | 6260 | 6400 | 6220 | 88437 | 557142140 | 00 | 0.00 | N | 2 | 70 | |
| 113 | 20241113 | 6260 | 6350 | 6420 | 6240 | 96254 | 607891220 | 00 | 0.00 | N | 5 | -140 | |
| 114 | 20241112 | 6400 | 6610 | 6670 | 6400 | 138487 | 899167970 | 00 | 0.00 | N | 5 | -270 | |
| 115 | 20241111 | 6670 | 6960 | 6980 | 6640 | 121040 | 815913120 | 00 | 0.00 | N | 5 | -280 | |
| 116 | 20241108 | 6950 | 7260 | 7400 | 6870 | 202000 | 1417933630 | 00 | 0.00 | N | 5 | -390 | |
| 117 | 20241107 | 7340 | 7410 | 7450 | 7270 | 83707 | 614942000 | 00 | 0.00 | N | 5 | -60 | |
| 118 | 20241106 | 7400 | 7470 | 7500 | 7300 | 78094 | 576345720 | 00 | 0.00 | N | 5 | -70 | |
| 119 | 20241105 | 7470 | 7250 | 7640 | 7210 | 193074 | 1453531190 | 00 | 0.00 | N | 2 | 190 | |
| 120 | 20241104 | 7280 | 7190 | 7290 | 7130 | 33973 | 245494800 | 00 | 0.00 | N | 2 | 70 | |
| 121 | 20241101 | 7210 | 7370 | 7370 | 7210 | 39396 | 285690800 | 00 | 0.00 | N | 5 | -170 | |
| 122 | 20241031 | 7380 | 7360 | 7450 | 7230 | 57737 | 425325870 | 00 | 0.00 | N | 3 | 0 | |
| 123 | 20241030 | 7380 | 7190 | 7550 | 7190 | 123637 | 916816820 | 00 | 0.00 | N | 2 | 170 | |
| 124 | 20241029 | 7210 | 7280 | 7350 | 7190 | 30608 | 220896970 | 00 | 0.00 | N | 5 | -80 | |
| 125 | 20241028 | 7290 | 7430 | 7430 | 7200 | 62130 | 453687710 | 00 | 0.00 | N | 5 | -90 | |
| 126 | 20241025 | 7380 | 6960 | 7410 | 6960 | 217263 | 1583827790 | 00 | 0.00 | N | 2 | 420 | |
| 127 | 20241024 | 6960 | 7080 | 7090 | 6960 | 34804 | 243389310 | 00 | 0.00 | N | 5 | -160 | |
| 128 | 20241023 | 7120 | 6990 | 7120 | 6950 | 36299 | 255190720 | 00 | 0.00 | N | 2 | 100 | |
| 129 | 20241022 | 7020 | 7230 | 7330 | 7020 | 74039 | 525958370 | 00 | 0.00 | N | 5 | -260 | |
| 130 | 20241021 | 7280 | 7220 | 7310 | 7210 | 26976 | 195590700 | 00 | 0.00 | N | 2 | 20 | |
| 131 | 20241018 | 7260 | 7270 | 7360 | 7220 | 38837 | 282063490 | 00 | 0.00 | N | 3 | 0 | |
| 132 | 20241017 | 7260 | 7340 | 7380 | 7200 | 43393 | 315455180 | 00 | 0.00 | N | 5 | -80 | |
| 133 | 20241016 | 7340 | 7400 | 7450 | 7200 | 51877 | 381991850 | 00 | 0.00 | N | 5 | -40 | |
| 134 | 20241015 | 7380 | 7440 | 7480 | 7350 | 43472 | 320958470 | 00 | 0.00 | N | 5 | -50 | |
| 135 | 20241014 | 7430 | 7470 | 7540 | 7330 | 78686 | 583801150 | 00 | 0.00 | N | 5 | -40 | |
| 136 | 20241011 | 7470 | 7770 | 7770 | 7470 | 88984 | 672836430 | 00 | 0.00 | N | 5 | -230 | |
| 137 | 20241010 | 7700 | 7780 | 7800 | 7550 | 123176 | 944929530 | 00 | 0.00 | N | 5 | -10 | |
| 138 | 20241008 | 7710 | 7370 | 7870 | 7360 | 455229 | 3513785670 | 00 | 0.00 | N | 2 | 330 | |
| 139 | 20241007 | 7380 | 7110 | 7380 | 7070 | 136073 | 988597190 | 00 | 0.00 | N | 2 | 270 | |
| 140 | 20241004 | 7110 | 7070 | 7130 | 7000 | 111928 | 790934950 | 00 | 0.00 | N | 2 | 90 | |
| 141 | 20241002 | 7020 | 6910 | 7080 | 6800 | 108118 | 755629460 | 00 | 0.00 | N | 2 | 90 | |
| 142 | 20240930 | 6930 | 6980 | 7050 | 6890 | 45484 | 315547910 | 00 | 0.00 | N | 5 | -70 | |
| 143 | 20240927 | 7000 | 7050 | 7060 | 6960 | 48406 | 338816640 | 00 | 0.00 | N | 5 | -30 | |
| 144 | 20240926 | 7030 | 7000 | 7030 | 6940 | 54303 | 379232630 | 00 | 0.00 | N | 2 | 30 | |
| 145 | 20240925 | 7000 | 7000 | 7060 | 6870 | 71876 | 499796760 | 00 | 0.00 | N | 2 | 10 | |
| 146 | 20240924 | 6990 | 6980 | 7020 | 6930 | 47421 | 330453040 | 00 | 0.00 | N | 2 | 10 | |
| 147 | 20240923 | 6980 | 6900 | 6980 | 6840 | 55283 | 383209340 | 00 | 0.00 | N | 2 | 130 | |
| 148 | 20240920 | 6850 | 6790 | 6880 | 6790 | 32064 | 219670450 | 00 | 0.00 | N | 2 | 70 | |
| 149 | 20240919 | 6780 | 6730 | 6800 | 6700 | 37687 | 254322330 | 00 | 0.00 | N | 2 | 30 | |
| 150 | 20240913 | 6750 | 6780 | 6830 | 6720 | 38751 | 262440230 | 00 | 0.00 | N | 5 | -50 | |
| 151 | 20240912 | 6800 | 6640 | 6810 | 6640 | 56683 | 382256630 | 00 | 0.00 | N | 2 | 140 | |
| 152 | 20240911 | 6660 | 6650 | 6720 | 6610 | 34471 | 229839060 | 00 | 0.00 | N | 2 | 70 | |
| 153 | 20240910 | 6590 | 6670 | 6770 | 6580 | 117134 | 778645060 | 00 | 0.00 | N | 5 | -70 | |
| 154 | 20240909 | 6660 | 6360 | 6660 | 6360 | 138959 | 904231950 | 00 | 0.00 | N | 2 | 110 | |
| 155 | 20240906 | 6550 | 6640 | 6720 | 6520 | 79097 | 521010570 | 00 | 0.00 | N | 5 | -120 | |
| 156 | 20240905 | 6670 | 6770 | 6830 | 6600 | 76191 | 509220840 | 00 | 0.00 | N | 5 | -60 | |
| 157 | 20240904 | 6730 | 6790 | 6790 | 6610 | 99382 | 665829150 | 00 | 0.00 | N | 5 | -200 | |
| 158 | 20240903 | 6930 | 6980 | 7030 | 6930 | 52027 | 362860070 | 00 | 0.00 | N | 5 | -30 | |
| 159 | 20240902 | 6960 | 7000 | 7000 | 6850 | 31146 | 215103610 | 00 | 0.00 | N | 2 | 20 | |
| 160 | 20240830 | 6940 | 6850 | 7000 | 6850 | 37519 | 260122980 | 00 | 0.00 | N | 2 | 90 | |
| 161 | 20240829 | 6850 | 6810 | 7000 | 6780 | 70552 | 483904960 | 00 | 0.00 | N | 5 | -20 | |
| 162 | 20240828 | 6870 | 7070 | 7150 | 6810 | 273777 | 1898751030 | 00 | 0.00 | N | 5 | -260 | |
| 163 | 20240827 | 7130 | 7030 | 7150 | 6940 | 73372 | 517989410 | 00 | 0.00 | N | 2 | 100 | |
| 164 | 20240826 | 7030 | 7090 | 7170 | 7000 | 76523 | 540657570 | 00 | 0.00 | N | 5 | -60 | |
| 165 | 20240823 | 7090 | 7000 | 7140 | 6980 | 45309 | 320506860 | 00 | 0.00 | N | 3 | 0 | |
| 166 | 20240822 | 7090 | 7270 | 7300 | 7050 | 79572 | 568906550 | 00 | 0.00 | N | 3 | 0 | |
| 167 | 20240821 | 7090 | 7160 | 7250 | 7060 | 62910 | 448172480 | 00 | 0.00 | N | 5 | -100 | |
| 168 | 20240820 | 7190 | 7030 | 7260 | 7030 | 101389 | 727028730 | 00 | 0.00 | N | 2 | 190 | |
| 169 | 20240819 | 7000 | 7060 | 7110 | 6730 | 66416 | 466913470 | 00 | 0.00 | N | 5 | -70 | |
| 170 | 20240816 | 7070 | 7110 | 7170 | 7060 | 64814 | 460535650 | 00 | 0.00 | N | 5 | -10 | |
| 171 | 20240814 | 7080 | 7090 | 7170 | 7050 | 72382 | 514006550 | 00 | 0.00 | N | 2 | 90 | |
| 172 | 20240813 | 6990 | 7050 | 7090 | 6960 | 80432 | 562930360 | 00 | 0.00 | N | 5 | -60 | |
| 173 | 20240812 | 7050 | 7050 | 7130 | 6980 | 78949 | 556158050 | 00 | 0.00 | N | 2 | 70 | |
| 174 | 20240809 | 6980 | 6900 | 7020 | 6850 | 87946 | 611610090 | 00 | 0.00 | N | 2 | 230 | |
| 175 | 20240808 | 6750 | 6810 | 6810 | 6640 | 106817 | 719255880 | 00 | 0.00 | N | 5 | -150 | |
| 176 | 20240807 | 6900 | 6690 | 7180 | 6690 | 424058 | 2955242340 | 00 | 0.00 | N | 2 | 170 | |
| 177 | 20240806 | 6730 | 6390 | 6850 | 6390 | 300921 | 2014614630 | 00 | 0.00 | N | 2 | 340 | |
| 178 | 20240805 | 6390 | 7100 | 7380 | 6250 | 418182 | 2815083630 | 00 | 0.00 | N | 5 | -1010 | |
| 179 | 20240802 | 7400 | 7730 | 7800 | 7340 | 129182 | 977382160 | 00 | 0.00 | N | 5 | -470 | |
| 180 | 20240801 | 7870 | 7850 | 7940 | 7800 | 148714 | 1168422050 | 00 | 0.00 | N | 5 | -60 | |
| 181 | 20240731 | 7930 | 7310 | 8040 | 7310 | 656523 | 5126468180 | 00 | 0.00 | N | 2 | 570 | |
| 182 | 20240730 | 7360 | 7430 | 7540 | 7300 | 69912 | 514977270 | 00 | 0.00 | N | 5 | -130 | |
| 183 | 20240729 | 7490 | 7400 | 7560 | 7350 | 67680 | 506279510 | 00 | 0.00 | N | 2 | 100 | |
| 184 | 20240726 | 7390 | 7330 | 7490 | 7300 | 95868 | 706207610 | 00 | 0.00 | N | 2 | 80 | |
| 185 | 20240725 | 7310 | 7350 | 7480 | 7270 | 129374 | 947906010 | 00 | 0.00 | N | 5 | -200 | |
| 186 | 20240724 | 7510 | 7390 | 7550 | 7390 | 70603 | 528189380 | 00 | 0.00 | N | 2 | 20 | |
| 187 | 20240723 | 7490 | 7510 | 7620 | 7400 | 129363 | 969741860 | 00 | 0.00 | N | 5 | -50 | |
| 188 | 20240722 | 7540 | 7880 | 7930 | 7480 | 217836 | 1657599160 | 00 | 0.00 | N | 5 | -340 | |
| 189 | 20240719 | 7880 | 7750 | 7900 | 7680 | 117175 | 910115530 | 00 | 0.00 | N | 2 | 70 | |
| 190 | 20240718 | 7810 | 7850 | 7950 | 7740 | 181028 | 1410602750 | 00 | 0.00 | N | 5 | -180 | |
| 191 | 20240717 | 7990 | 8030 | 8120 | 7990 | 135559 | 1089167620 | 00 | 0.00 | N | 5 | -90 | |
| 192 | 20240716 | 8080 | 8250 | 8340 | 8000 | 219729 | 1786200650 | 00 | 0.00 | N | 5 | -90 | |
| 193 | 20240715 | 8170 | 8010 | 8310 | 7930 | 292489 | 2394962260 | 00 | 0.00 | N | 2 | 190 | |
| 194 | 20240712 | 7980 | 8090 | 8110 | 7860 | 216654 | 1728337650 | 00 | 0.00 | N | 5 | -210 | |
| 195 | 20240711 | 8190 | 8170 | 8230 | 8010 | 149966 | 1219383860 | 00 | 0.00 | N | 2 | 40 | |
| 196 | 20240710 | 8150 | 8270 | 8390 | 8140 | 236810 | 1954778630 | 00 | 0.00 | N | 5 | -40 | |
| 197 | 20240709 | 8190 | 8310 | 8320 | 8120 | 190516 | 1561335270 | 00 | 0.00 | N | 5 | -30 | |
| 198 | 20240708 | 8220 | 8400 | 8420 | 8180 | 264432 | 2186516350 | 00 | 0.00 | N | 5 | -70 | |
| 199 | 20240705 | 8290 | 8110 | 8400 | 7970 | 618092 | 5087332860 | 00 | 0.00 | N | 2 | 200 | |
| 200 | 20240704 | 8090 | 7690 | 8400 | 7630 | 891097 | 7157626540 | 00 | 0.00 | N | 2 | 430 | |
| 201 | 20240703 | 7660 | 7790 | 7890 | 7650 | 131025 | 1015496740 | 00 | 0.00 | N | 5 | -40 | |
| 202 | 20240702 | 7700 | 8000 | 8000 | 7670 | 177995 | 1378810110 | 00 | 0.00 | N | 5 | -250 | |
| 203 | 20240701 | 7950 | 7900 | 7990 | 7890 | 56416 | 448001630 | 00 | 0.00 | N | 2 | 20 | |
| 204 | 20240628 | 7930 | 8000 | 8050 | 7900 | 99776 | 792661700 | 00 | 0.00 | N | 5 | -70 | |
| 205 | 20240627 | 8000 | 8030 | 8120 | 8000 | 90359 | 727793680 | 00 | 0.00 | N | 2 | 10 | |
| 206 | 20240626 | 7990 | 8080 | 8120 | 7960 | 90152 | 722200570 | 00 | 0.00 | N | 5 | -90 | |
| 207 | 20240625 | 8080 | 7930 | 8150 | 7930 | 106740 | 859168970 | 00 | 0.00 | N | 2 | 80 | |
| 208 | 20240624 | 8000 | 7960 | 8190 | 7960 | 149091 | 1204372170 | 00 | 0.00 | N | 3 | 0 | |
| 209 | 20240621 | 8000 | 8160 | 8240 | 8000 | 130649 | 1061196540 | 00 | 0.00 | N | 5 | -200 | |
| 210 | 20240620 | 8200 | 8150 | 8210 | 8010 | 103624 | 842895210 | 00 | 0.00 | N | 2 | 60 | |
| 211 | 20240619 | 8140 | 8070 | 8150 | 8000 | 113913 | 918451980 | 00 | 0.00 | N | 2 | 70 | |
| 212 | 20240618 | 8070 | 7900 | 8090 | 7860 | 184404 | 1471203540 | 00 | 0.00 | N | 2 | 140 | |
| 213 | 20240617 | 7930 | 8030 | 8060 | 7910 | 188715 | 1507836050 | 00 | 0.00 | N | 5 | -120 | |
| 214 | 20240614 | 8050 | 8290 | 8320 | 8050 | 247324 | 2014258040 | 00 | 0.00 | N | 5 | -230 | |
| 215 | 20240613 | 8280 | 8260 | 8470 | 8260 | 274577 | 2286620680 | 00 | 0.00 | N | 5 | -40 | |
| 216 | 20240612 | 8320 | 8520 | 8530 | 8180 | 455291 | 3809378960 | 00 | 0.00 | N | 5 | -200 | |
| 217 | 20240611 | 8520 | 8360 | 8800 | 8260 | 1199960 | 10242466720 | 00 | 0.00 | N | 2 | 220 | |
| 218 | 20240610 | 8300 | 8160 | 8440 | 8060 | 428777 | 3560979820 | 00 | 0.00 | N | 2 | 140 | |
| 219 | 20240607 | 8160 | 8110 | 8320 | 8080 | 299679 | 2451063450 | 00 | 0.00 | N | 3 | 0 | |
| 220 | 20240605 | 8160 | 8220 | 9290 | 8020 | 3775990 | 32804996220 | 00 | 0.00 | N | 5 | -160 | |
| 221 | 20240604 | 8320 | 8220 | 8360 | 8070 | 351946 | 2905700150 | 00 | 0.00 | N | 2 | 140 | |
| 222 | 20240603 | 8180 | 8110 | 8340 | 8070 | 442556 | 3636724230 | 00 | 0.00 | N | 2 | 70 | |
| 223 | 20240531 | 8110 | 8200 | 8290 | 8080 | 348026 | 2833638170 | 00 | 0.00 | N | 5 | -140 | |
| 224 | 20240530 | 8250 | 8630 | 8680 | 8250 | 511911 | 4300473650 | 00 | 0.00 | N | 5 | -480 | |
| 225 | 20240529 | 8730 | 8690 | 8830 | 8460 | 859176 | 7407582450 | 00 | 0.00 | N | 2 | 40 | |
| 226 | 20240528 | 8690 | 9210 | 9430 | 8590 | 2923913 | 26468467210 | 00 | 0.00 | N | 5 | -40 | |
| 227 | 20240527 | 8730 | 8730 | 9000 | 8410 | 2006838 | 17729356690 | 00 | 0.00 | N | 5 | -140 | |
| 228 | 20240524 | 8870 | 8930 | 8930 | 8630 | 1136717 | 9958950710 | 00 | 0.00 | N | 5 | -50 | |
| 229 | 20240523 | 8920 | 9550 | 9650 | 8920 | 2216758 | 20404364720 | 00 | 0.00 | N | 5 | -830 | |
| 230 | 20240522 | 9750 | 9500 | 11460 | 9440 | 29052472 | 304922951350 | 00 | 0.00 | N | 2 | 830 | |
| 231 | 20240521 | 8920 | 9090 | 9100 | 8650 | 2780674 | 24961205760 | 00 | 0.00 | N | 5 | -270 | |
| 232 | 20240520 | 9190 | 9850 | 9990 | 8600 | 8718937 | 79938597630 | 00 | 0.00 | N | 5 | -580 | |
| 233 | 20240517 | 9770 | 7530 | 9770 | 7340 | 20054124 | 180596916040 | 00 | 0.00 | N | 1 | 2250 | |
| 234 | 20240516 | 7520 | 7250 | 7890 | 7250 | 1148834 | 8814896580 | 00 | 0.00 | N | 2 | 270 | |
| 235 | 20240514 | 7250 | 7150 | 7300 | 7130 | 115881 | 835212150 | 00 | 0.00 | N | 2 | 70 | |
| 236 | 20240513 | 7180 | 7400 | 7440 | 7150 | 247234 | 1789426870 | 00 | 0.00 | N | 5 | -220 | |
| 237 | 20240510 | 7400 | 7480 | 7600 | 7380 | 139055 | 1036276920 | 00 | 0.00 | N | 5 | -100 | |
| 238 | 20240509 | 7500 | 7560 | 7650 | 7450 | 166383 | 1254190660 | 00 | 0.00 | N | 5 | -60 | |
| 239 | 20240508 | 7560 | 7630 | 7700 | 7390 | 238848 | 1795036520 | 00 | 0.00 | N | 5 | -140 | |
| 240 | 20240507 | 7700 | 7740 | 7770 | 7540 | 229617 | 1758437130 | 00 | 0.00 | N | 5 | -20 | |
| 241 | 20240503 | 7720 | 7930 | 7950 | 7650 | 154912 | 1197754910 | 00 | 0.00 | N | 5 | -170 | |
| 242 | 20240502 | 7890 | 7790 | 7890 | 7710 | 162196 | 1264561540 | 00 | 0.00 | N | 2 | 10 | |
| 243 | 20240430 | 7880 | 7810 | 7940 | 7700 | 241860 | 1901297880 | 00 | 0.00 | N | 2 | 70 | |
| 244 | 20240429 | 7810 | 7460 | 7890 | 7460 | 313261 | 2437427770 | 00 | 0.00 | N | 2 | 300 | |
| 245 | 20240426 | 7510 | 7770 | 7770 | 7510 | 208066 | 1581475240 | 00 | 0.00 | N | 5 | -230 | |
| 246 | 20240425 | 7740 | 7520 | 7820 | 7380 | 303560 | 2330959980 | 00 | 0.00 | N | 2 | 220 | |
| 247 | 20240424 | 7520 | 7420 | 7560 | 7400 | 162602 | 1216033790 | 00 | 0.00 | N | 2 | 170 | |
| 248 | 20240423 | 7350 | 7460 | 7570 | 7320 | 143806 | 1066851450 | 00 | 0.00 | N | 5 | -100 | |
| 249 | 20240422 | 7450 | 7350 | 7540 | 7320 | 120963 | 897666650 | 00 | 0.00 | N | 2 | 100 | |
| 250 | 20240419 | 7350 | 7660 | 7660 | 7340 | 202933 | 1512188420 | 00 | 0.00 | N | 5 | -310 | |
| 251 | 20240418 | 7660 | 7450 | 7670 | 7400 | 144633 | 1098572450 | 00 | 0.00 | N | 2 | 180 | |
| 252 | 20240417 | 7480 | 7610 | 7780 | 7400 | 236022 | 1783564570 | 00 | 0.00 | N | 5 | -60 | |
| 253 | 20240416 | 7540 | 7480 | 7640 | 7290 | 205861 | 1520862900 | 00 | 0.00 | N | 2 | 30 | |
| 254 | 20240415 | 7510 | 7500 | 7590 | 7390 | 196895 | 1475240830 | 00 | 0.00 | N | 5 | -150 | |
| 255 | 20240412 | 7660 | 7790 | 7820 | 7560 | 245644 | 1883787650 | 00 | 0.00 | N | 2 | 60 | |
| 256 | 20240411 | 7600 | 7620 | 7790 | 7550 | 191116 | 1466716510 | 00 | 0.00 | N | 5 | -230 | |
| 257 | 20240409 | 7830 | 7650 | 7940 | 7650 | 300643 | 2349284750 | 00 | 0.00 | N | 2 | 170 | |
| 258 | 20240408 | 7660 | 8010 | 8080 | 7610 | 614452 | 4776386340 | 00 | 0.00 | N | 5 | -440 | |
| 259 | 20240405 | 8100 | 8310 | 8570 | 8070 | 507023 | 4187965610 | 00 | 0.00 | N | 5 | -360 | |
| 260 | 20240404 | 8460 | 8410 | 8550 | 8260 | 681388 | 5744506460 | 00 | 0.00 | N | 5 | -10 | |
| 261 | 20240403 | 8470 | 8250 | 8470 | 7850 | 824362 | 6728712760 | 00 | 0.00 | N | 2 | 120 | |
| 262 | 20240402 | 8350 | 8240 | 8750 | 8100 | 2013721 | 17021049070 | 00 | 0.00 | N | 2 | 60 | |
| 263 | 20240401 | 8290 | 8250 | 8420 | 8160 | 917091 | 7614617890 | 00 | 0.00 | N | 2 | 180 | |
| 264 | 20240329 | 8110 | 8080 | 8270 | 8000 | 705009 | 5738982010 | 00 | 0.00 | N | 5 | -50 | |
| 265 | 20240328 | 8160 | 8440 | 8570 | 8060 | 1257145 | 10318451080 | 00 | 0.00 | N | 5 | -570 | |
| 266 | 20240327 | 8730 | 9020 | 9310 | 8320 | 2570834 | 22534247020 | 00 | 0.00 | N | 5 | -380 | |
| 267 | 20240326 | 9110 | 9280 | 9410 | 9100 | 765905 | 7062274700 | 00 | 0.00 | N | 5 | -140 | |
| 268 | 20240325 | 9250 | 8900 | 9380 | 8900 | 797864 | 7319963630 | 00 | 0.00 | N | 2 | 210 | |
| 269 | 20240322 | 9040 | 9350 | 9500 | 9040 | 1090383 | 10068584920 | 00 | 0.00 | N | 5 | -570 | |
| 270 | 20240321 | 9610 | 9660 | 9840 | 9420 | 3974386 | 38034408210 | 00 | 0.00 | N | 2 | 10 | |
| 271 | 20240320 | 9600 | 9080 | 11090 | 9010 | 27649500 | 284921708710 | 00 | 0.00 | N | 2 | 1020 | |
| 272 | 20240319 | 8580 | 6650 | 8580 | 6570 | 12838817 | 100504773060 | 00 | 0.00 | N | 1 | 1980 | |
| 273 | 20240318 | 6600 | 6540 | 6680 | 6460 | 71362 | 470557290 | 00 | 0.00 | N | 2 | 60 | |
| 274 | 20240315 | 6540 | 6540 | 6580 | 6460 | 46604 | 303113630 | 00 | 0.00 | N | 5 | -30 | |
| 275 | 20240314 | 6570 | 6550 | 6580 | 6470 | 90442 | 589710690 | 00 | 0.00 | N | 2 | 30 | |
| 276 | 20240313 | 6540 | 6680 | 6680 | 6500 | 88205 | 576696310 | 00 | 0.00 | N | 5 | -140 | |
| 277 | 20240312 | 6680 | 6850 | 6850 | 6520 | 106526 | 703862870 | 00 | 0.00 | N | 5 | -90 | |
| 278 | 20240311 | 6770 | 6800 | 6880 | 6710 | 53704 | 363013660 | 00 | 0.00 | N | 5 | -20 | |
| 279 | 20240308 | 6790 | 6790 | 6890 | 6780 | 58916 | 402180400 | 00 | 0.00 | N | 5 | -40 | |
| 280 | 20240307 | 6830 | 6870 | 6900 | 6780 | 51196 | 349309440 | 00 | 0.00 | N | 3 | 0 | |
| 281 | 20240306 | 6830 | 6680 | 7000 | 6660 | 106510 | 725381900 | 00 | 0.00 | N | 2 | 100 | |
| 282 | 20240305 | 6730 | 6790 | 6790 | 6680 | 38244 | 256515040 | 00 | 0.00 | N | 2 | 10 | |
| 283 | 20240304 | 6720 | 6750 | 6770 | 6680 | 57297 | 384845980 | 00 | 0.00 | N | 3 | 0 | |
| 284 | 20240229 | 6720 | 6730 | 6750 | 6660 | 42767 | 286266300 | 00 | 0.00 | N | 5 | -10 | |
| 285 | 20240228 | 6730 | 6670 | 6730 | 6660 | 47976 | 320994590 | 00 | 0.00 | N | 2 | 70 | |
| 286 | 20240227 | 6660 | 6820 | 6820 | 6610 | 93490 | 626371650 | 00 | 0.00 | N | 5 | -180 | |
| 287 | 20240226 | 6840 | 6900 | 6900 | 6700 | 84521 | 575553810 | 00 | 0.00 | N | 5 | -60 | |
| 288 | 20240223 | 6900 | 6940 | 6940 | 6820 | 102572 | 704930590 | 00 | 0.00 | N | 5 | -30 | |
| 289 | 20240222 | 6930 | 6980 | 7030 | 6900 | 97937 | 679272320 | 00 | 0.00 | N | 5 | -60 | |
| 290 | 20240221 | 6990 | 6910 | 7050 | 6880 | 184857 | 1284004550 | 00 | 0.00 | N | 5 | -50 | |
| 291 | 20240220 | 7040 | 7010 | 7060 | 6880 | 276990 | 1925985960 | 00 | 0.00 | N | 2 | 10 | |
| 292 | 20240219 | 7030 | 7150 | 7150 | 6920 | 361075 | 2534626440 | 00 | 0.00 | N | 5 | -130 | |
| 293 | 20240216 | 7160 | 7070 | 7170 | 6780 | 1033828 | 7213448770 | 00 | 0.00 | N | 3 | 0 | |
| 294 | 20240215 | 7160 | 6390 | 7760 | 6290 | 4290315 | 30383173240 | 00 | 0.00 | N | 2 | 770 | |
| 295 | 20240214 | 6390 | 6400 | 6470 | 6350 | 42027 | 268654660 | 00 | 0.00 | N | 5 | -30 | |
| 296 | 20240213 | 6420 | 6400 | 6510 | 6350 | 121327 | 778599420 | 00 | 0.00 | N | 3 | 0 | |
| 297 | 20240208 | 6420 | 6240 | 6780 | 6200 | 659409 | 4277940920 | 00 | 0.00 | N | 2 | 220 | |
| 298 | 20240207 | 6200 | 6210 | 6240 | 6130 | 31682 | 195610670 | 00 | 0.00 | N | 5 | -20 | |
| 299 | 20240206 | 6220 | 6250 | 6270 | 6150 | 27587 | 170791630 | 00 | 0.00 | N | 5 | -30 | |
| 300 | 20240205 | 6250 | 6240 | 6260 | 6190 | 24332 | 151349450 | 00 | 0.00 | N | 2 | 10 | |
| 301 | 20240202 | 6240 | 6220 | 6270 | 6170 | 45563 | 282768900 | 00 | 0.00 | N | 2 | 70 | |
| 302 | 20240201 | 6170 | 6030 | 6200 | 6010 | 35371 | 216849430 | 00 | 0.00 | N | 2 | 90 | |
| 303 | 20240131 | 6080 | 6050 | 6180 | 6050 | 32488 | 198581860 | 00 | 0.00 | N | 5 | -10 | |
| 304 | 20240130 | 6090 | 6050 | 6210 | 6040 | 34652 | 211713170 | 00 | 0.00 | N | 2 | 40 | |
| 305 | 20240129 | 6050 | 6120 | 6160 | 6020 | 39740 | 241911640 | 00 | 0.00 | N | 2 | 30 | |
| 306 | 20240126 | 6020 | 5970 | 6080 | 5950 | 16909 | 101751320 | 00 | 0.00 | N | 2 | 40 | |
| 307 | 20240125 | 5980 | 6000 | 6090 | 5970 | 21539 | 129672870 | 00 | 0.00 | N | 5 | -20 | |
| 308 | 20240124 | 6000 | 6040 | 6040 | 5970 | 15770 | 94740800 | 00 | 0.00 | N | 5 | -40 | |
| 309 | 20240123 | 6040 | 5970 | 6080 | 5970 | 31985 | 192944760 | 00 | 0.00 | N | 2 | 40 | |
| 310 | 20240122 | 6000 | 6020 | 6040 | 5910 | 43599 | 260106050 | 00 | 0.00 | N | 5 | -20 | |
| 311 | 20240119 | 6020 | 6030 | 6090 | 5970 | 75540 | 455289820 | 00 | 0.00 | N | 5 | -10 | |
| 312 | 20240118 | 6030 | 6050 | 6080 | 5880 | 134802 | 801761760 | 00 | 0.00 | N | 5 | -20 | |
| 313 | 20240117 | 6050 | 6170 | 6170 | 6000 | 35836 | 215979430 | 00 | 0.00 | N | 5 | -120 | |
| 314 | 20240116 | 6170 | 6140 | 6220 | 6120 | 32074 | 197257950 | 00 | 0.00 | N | 5 | -50 | |
| 315 | 20240115 | 6220 | 6300 | 6430 | 6220 | 36447 | 228571470 | 00 | 0.00 | N | 5 | -70 | |
| 316 | 20240112 | 6290 | 6460 | 6550 | 6290 | 68509 | 439472120 | 00 | 0.00 | N | 5 | -140 | |
| 317 | 20240111 | 6430 | 6440 | 6450 | 6320 | 90424 | 578556470 | 00 | 0.00 | N | 2 | 100 | |
| 318 | 20240110 | 6330 | 6380 | 6380 | 6270 | 27524 | 173628250 | 00 | 0.00 | N | 5 | -50 | |
| 319 | 20240109 | 6380 | 6300 | 6440 | 6210 | 59757 | 376231690 | 00 | 0.00 | N | 2 | 140 | |
| 320 | 20240108 | 6240 | 6380 | 6380 | 6120 | 124166 | 772159960 | 00 | 0.00 | N | 5 | -140 | |
| 321 | 20240105 | 6380 | 6440 | 6440 | 6250 | 76689 | 485609990 | 00 | 0.00 | N | 5 | -40 | |
| 322 | 20240104 | 6420 | 6550 | 6550 | 6350 | 53757 | 343843270 | 00 | 0.00 | N | 5 | -110 | |
| 323 | 20240103 | 6530 | 6580 | 6690 | 6460 | 52389 | 341268260 | 00 | 0.00 | N | 5 | -100 | |
| 324 | 20240102 | 6630 | 6580 | 6630 | 6460 | 45992 | 300937580 | 00 | 0.00 | N | 5 | -10 | |
| 325 | 20231228 | 6640 | 6620 | 6730 | 6600 | 28093 | 186641270 | 00 | 0.00 | N | 3 | 0 | |
| 326 | 20231227 | 6640 | 6860 | 6860 | 6610 | 71805 | 479564160 | 02 | 0.00 | N | 5 | -250 | |
| 327 | 20231226 | 6890 | 6830 | 6900 | 6750 | 43400 | 295822770 | 00 | 0.00 | N | 2 | 50 | |
| 328 | 20231222 | 6840 | 6870 | 6880 | 6790 | 45675 | 312500160 | 00 | 0.00 | N | 3 | 0 | |
| 329 | 20231221 | 6840 | 6690 | 6920 | 6610 | 104852 | 711758230 | 00 | 0.00 | N | 2 | 150 | |
| 330 | 20231220 | 6690 | 6640 | 6700 | 6630 | 49559 | 330555310 | 00 | 0.00 | N | 2 | 40 | |
| 331 | 20231219 | 6650 | 6690 | 6710 | 6620 | 30897 | 205465510 | 00 | 0.00 | N | 5 | -40 | |
| 332 | 20231218 | 6690 | 6710 | 6740 | 6650 | 25578 | 170793540 | 00 | 0.00 | N | 2 | 10 | |
| 333 | 20231215 | 6680 | 6700 | 6720 | 6650 | 30387 | 202999440 | 00 | 0.00 | N | 5 | -20 | |
| 334 | 20231214 | 6700 | 6740 | 6760 | 6680 | 25187 | 169034360 | 00 | 0.00 | N | 3 | 0 | |
| 335 | 20231213 | 6700 | 6700 | 6730 | 6650 | 47695 | 319685580 | 00 | 0.00 | N | 2 | 10 | |
| 336 | 20231212 | 6690 | 6700 | 6700 | 6600 | 23700 | 157992390 | 00 | 0.00 | N | 2 | 20 | |
| 337 | 20231211 | 6670 | 6670 | 6720 | 6620 | 25432 | 169396830 | 00 | 0.00 | N | 3 | 0 | |
| 338 | 20231208 | 6670 | 6720 | 6720 | 6650 | 15455 | 103161460 | 00 | 0.00 | N | 3 | 0 | |
| 339 | 20231207 | 6670 | 6650 | 6720 | 6620 | 46018 | 307537550 | 00 | 0.00 | N | 2 | 20 | |
| 340 | 20231206 | 6650 | 6670 | 6700 | 6600 | 26508 | 175778120 | 00 | 0.00 | N | 5 | -20 | |
| 341 | 20231205 | 6670 | 6620 | 6710 | 6580 | 42370 | 281793420 | 00 | 0.00 | N | 2 | 60 | |
| 342 | 20231204 | 6610 | 6670 | 6670 | 6590 | 22313 | 147517050 | 00 | 0.00 | N | 5 | -10 | |
| 343 | 20231201 | 6620 | 6620 | 6660 | 6560 | 25466 | 168257690 | 00 | 0.00 | N | 2 | 20 | |
| 344 | 20231130 | 6600 | 6610 | 6640 | 6550 | 27098 | 178828300 | 00 | 0.00 | N | 5 | -10 | |
| 345 | 20231129 | 6610 | 6670 | 6670 | 6550 | 31198 | 205817520 | 00 | 0.00 | N | 5 | -50 | |
| 346 | 20231128 | 6660 | 6630 | 6690 | 6540 | 59003 | 390629440 | 00 | 0.00 | N | 5 | -30 | |
| 347 | 20231127 | 6690 | 6660 | 6720 | 6550 | 50639 | 336636420 | 00 | 0.00 | N | 2 | 30 | |
| 348 | 20231124 | 6660 | 6670 | 6730 | 6620 | 41764 | 278288210 | 00 | 0.00 | N | 5 | -30 | |
| 349 | 20231123 | 6690 | 6580 | 6730 | 6540 | 110600 | 735464790 | 00 | 0.00 | N | 2 | 130 | |
| 350 | 20231122 | 6560 | 6490 | 6570 | 6460 | 33179 | 216475880 | 00 | 0.00 | N | 2 | 70 | |
| 351 | 20231121 | 6490 | 6630 | 6630 | 6480 | 65959 | 431547640 | 00 | 0.00 | N | 5 | -50 | |
| 352 | 20231120 | 6540 | 6410 | 6570 | 6390 | 86236 | 561075370 | 00 | 0.00 | N | 2 | 90 | |
| 353 | 20231117 | 6450 | 6330 | 6500 | 6310 | 105227 | 676386910 | 00 | 0.00 | N | 2 | 120 | |
| 354 | 20231116 | 6330 | 6380 | 6400 | 6330 | 41706 | 265844550 | 00 | 0.00 | N | 5 | -40 | |
| 355 | 20231115 | 6370 | 6360 | 6380 | 6300 | 75730 | 480244950 | 00 | 0.00 | N | 2 | 70 | |
| 356 | 20231114 | 6300 | 6150 | 6350 | 6150 | 37178 | 234293440 | 00 | 0.00 | N | 2 | 100 | |
| 357 | 20231113 | 6200 | 6270 | 6270 | 6150 | 42652 | 263623870 | 00 | 0.00 | N | 5 | -70 | |
| 358 | 20231110 | 6270 | 6290 | 6310 | 6160 | 22376 | 140187740 | 00 | 0.00 | N | 5 | -40 | |
| 359 | 20231109 | 6310 | 6400 | 6400 | 6000 | 59197 | 370843580 | 00 | 0.00 | N | 5 | -30 | |
| 360 | 20231108 | 6340 | 6260 | 6340 | 6210 | 62404 | 391556880 | 00 | 0.00 | N | 2 | 140 | |
| 361 | 20231107 | 6200 | 6110 | 6290 | 6040 | 88714 | 549315280 | 00 | 0.00 | N | 2 | 110 | |
| 362 | 20231106 | 6090 | 6130 | 6130 | 6060 | 12337 | 75109990 | 00 | 0.00 | N | 2 | 20 | |
| 363 | 20231103 | 6070 | 6060 | 6130 | 5990 | 42766 | 258454370 | 00 | 0.00 | N | 2 | 30 | |
| 364 | 20231102 | 6040 | 5970 | 6100 | 5970 | 15669 | 94570090 | 00 | 0.00 | N | 5 | -20 | |
| 365 | 20231101 | 6060 | 6090 | 6090 | 6040 | 15737 | 95538550 | 00 | 0.00 | N | 2 | 40 | |
| 366 | 20231031 | 6020 | 6060 | 6100 | 6000 | 21479 | 129948670 | 00 | 0.00 | N | 5 | -40 | |
| 367 | 20231030 | 6060 | 5970 | 6060 | 5960 | 17401 | 104863990 | 00 | 0.00 | N | 2 | 110 | |
| 368 | 20231027 | 5950 | 5890 | 6000 | 5770 | 24132 | 142544920 | 00 | 0.00 | N | 2 | 60 | |
| 369 | 20231026 | 5890 | 5860 | 6040 | 5800 | 22498 | 131781250 | 00 | 0.00 | N | 5 | -130 | |
| 370 | 20231025 | 6020 | 5920 | 6040 | 5920 | 17127 | 102812660 | 00 | 0.00 | N | 2 | 50 | |
| 371 | 20231024 | 5970 | 5820 | 5990 | 5820 | 18300 | 107833360 | 00 | 0.00 | N | 2 | 90 | |
| 372 | 20231023 | 5880 | 5800 | 6000 | 5790 | 32054 | 188532850 | 00 | 0.00 | N | 5 | -70 | |
| 373 | 20231020 | 5950 | 5760 | 5950 | 5750 | 17852 | 103597040 | 00 | 0.00 | N | 2 | 60 | |
| 374 | 20231019 | 5890 | 5980 | 5980 | 5860 | 15164 | 89692170 | 00 | 0.00 | N | 5 | -120 | |
| 375 | 20231018 | 6010 | 6020 | 6090 | 5950 | 21880 | 131849430 | 00 | 0.00 | N | 2 | 20 | |
| 376 | 20231017 | 5990 | 6010 | 6020 | 5930 | 10443 | 62350860 | 00 | 0.00 | N | 2 | 70 | |
| 377 | 20231016 | 5920 | 5960 | 6000 | 5880 | 12669 | 75160770 | 00 | 0.00 | N | 5 | -50 | |
| 378 | 20231013 | 5970 | 5880 | 5970 | 5810 | 10760 | 63170650 | 00 | 0.00 | N | 2 | 80 | |
| 379 | 20231012 | 5890 | 5800 | 5890 | 5800 | 14885 | 87111880 | 00 | 0.00 | N | 2 | 60 | |
| 380 | 20231011 | 5830 | 5770 | 5870 | 5770 | 15839 | 92003630 | 00 | 0.00 | N | 2 | 60 | |
| 381 | 20231010 | 5770 | 5780 | 5850 | 5670 | 50570 | 289929010 | 00 | 0.00 | N | 5 | -60 | |
| 382 | 20231006 | 5830 | 5700 | 5850 | 5700 | 30159 | 174373270 | 00 | 0.00 | N | 5 | -10 | |
| 383 | 20231005 | 5840 | 5760 | 5880 | 5760 | 14301 | 83448140 | 00 | 0.00 | N | 3 | 0 | |
| 384 | 20231004 | 5840 | 5930 | 5970 | 5760 | 27609 | 160598140 | 00 | 0.00 | N | 5 | -90 | |
| 385 | 20230927 | 5930 | 5840 | 5940 | 5810 | 23847 | 139381260 | 00 | 0.00 | N | 2 | 40 | |
| 386 | 20230926 | 5890 | 5960 | 6070 | 5840 | 30944 | 182585140 | 00 | 0.00 | N | 5 | -90 | |
| 387 | 20230925 | 5980 | 6050 | 6110 | 5970 | 24168 | 145058230 | 00 | 0.00 | N | 5 | -70 | |
| 388 | 20230922 | 6050 | 6070 | 6100 | 5950 | 38852 | 232418120 | 00 | 0.00 | N | 2 | 20 | |
| 389 | 20230921 | 6030 | 6180 | 6180 | 6010 | 30124 | 182579110 | 00 | 0.00 | N | 5 | -130 | |
| 390 | 20230920 | 6160 | 6190 | 6190 | 6140 | 23636 | 145479440 | 00 | 0.00 | N | 5 | -30 | |
| 391 | 20230919 | 6190 | 6210 | 6260 | 6150 | 18471 | 114352400 | 00 | 0.00 | N | 5 | -30 | |
| 392 | 20230918 | 6220 | 6230 | 6230 | 6160 | 23556 | 145594430 | 00 | 0.00 | N | 5 | -10 | |
| 393 | 20230915 | 6230 | 6240 | 6280 | 6180 | 17992 | 111662690 | 00 | 0.00 | N | 2 | 50 | |
| 394 | 20230914 | 6180 | 6200 | 6200 | 6110 | 15522 | 95532660 | 00 | 0.00 | N | 2 | 40 | |
| 395 | 20230913 | 6140 | 6130 | 6200 | 6090 | 21936 | 134247690 | 00 | 0.00 | N | 2 | 10 | |
| 396 | 20230912 | 6130 | 6200 | 6200 | 6090 | 22591 | 138561480 | 00 | 0.00 | N | 5 | -30 | |
| 397 | 20230911 | 6160 | 6120 | 6290 | 6120 | 34760 | 215070070 | 00 | 0.00 | N | 2 | 10 | |
| 398 | 20230908 | 6150 | 6070 | 6230 | 6070 | 23161 | 142533910 | 00 | 0.00 | N | 2 | 10 | |
| 399 | 20230907 | 6140 | 6290 | 6370 | 6110 | 43585 | 270533560 | 00 | 0.00 | N | 5 | -140 | |
| 400 | 20230906 | 6280 | 6350 | 6430 | 6210 | 60980 | 384069970 | 00 | 0.00 | N | 5 | -70 | |
| 401 | 20230905 | 6350 | 6380 | 6400 | 6280 | 16597 | 104933740 | 00 | 0.00 | N | 5 | -30 | |
| 402 | 20230904 | 6380 | 6380 | 6390 | 6230 | 39396 | 248663210 | 00 | 0.00 | N | 2 | 40 | |
| 403 | 20230901 | 6340 | 6380 | 6390 | 6230 | 44864 | 281611730 | 00 | 0.00 | N | 3 | 0 | |
| 404 | 20230831 | 6340 | 6260 | 6350 | 6210 | 65890 | 414045620 | 00 | 0.00 | N | 2 | 80 | |
| 405 | 20230830 | 6260 | 6290 | 6290 | 6210 | 36393 | 227605860 | 00 | 0.00 | N | 2 | 60 | |
| 406 | 20230829 | 6200 | 6180 | 6290 | 6170 | 45788 | 284540100 | 00 | 0.00 | N | 2 | 20 | |
| 407 | 20230828 | 6180 | 6050 | 6240 | 6050 | 86287 | 533652170 | 00 | 0.00 | N | 2 | 150 | |
| 408 | 20230825 | 6030 | 6030 | 6090 | 5990 | 21323 | 128854670 | 00 | 0.00 | N | 5 | -20 | |
| 409 | 20230824 | 6050 | 6030 | 6050 | 5990 | 18067 | 108697420 | 00 | 0.00 | N | 2 | 60 | |
| 410 | 20230823 | 5990 | 6030 | 6060 | 5930 | 18546 | 111041270 | 00 | 0.00 | N | 5 | -10 | |
| 411 | 20230822 | 6000 | 5980 | 6030 | 5920 | 24487 | 146280480 | 00 | 0.00 | N | 5 | -40 | |
| 412 | 20230821 | 6040 | 6000 | 6090 | 5970 | 22079 | 133311390 | 00 | 0.00 | N | 2 | 40 | |
| 413 | 20230818 | 6000 | 5930 | 6060 | 5900 | 37965 | 227904480 | 00 | 0.00 | N | 2 | 50 | |
| 414 | 20230817 | 5950 | 5910 | 5990 | 5850 | 53580 | 316916260 | 00 | 0.00 | N | 5 | -50 | |
| 415 | 20230816 | 6000 | 6160 | 6160 | 5900 | 95259 | 567616020 | 00 | 0.00 | N | 5 | -100 | |
| 416 | 20230814 | 6100 | 6310 | 6340 | 6070 | 83755 | 514373700 | 00 | 0.00 | N | 5 | -190 | |
| 417 | 20230811 | 6290 | 6380 | 6400 | 6290 | 38377 | 243223450 | 00 | 0.00 | N | 5 | -90 | |
| 418 | 20230810 | 6380 | 6220 | 6390 | 6150 | 64096 | 404387120 | 00 | 0.00 | N | 2 | 130 | |
| 419 | 20230809 | 6250 | 6110 | 6300 | 6110 | 58125 | 360818860 | 00 | 0.00 | N | 2 | 80 | |
| 420 | 20230808 | 6170 | 6200 | 6300 | 6130 | 65004 | 402726920 | 00 | 0.00 | N | 5 | -30 | |
| 421 | 20230807 | 6200 | 6230 | 6850 | 6100 | 427333 | 2771906480 | 00 | 0.00 | N | 5 | -60 | |
| 422 | 20230804 | 6260 | 6120 | 6260 | 6060 | 39891 | 246554590 | 00 | 0.00 | N | 2 | 140 | |
| 423 | 20230803 | 6120 | 6110 | 6180 | 6020 | 26308 | 160015280 | 00 | 0.00 | N | 2 | 10 | |
| 424 | 20230802 | 6110 | 6200 | 6220 | 6050 | 42165 | 258368650 | 00 | 0.00 | N | 5 | -90 | |
| 425 | 20230801 | 6200 | 6260 | 6280 | 6100 | 31064 | 192066130 | 00 | 0.00 | N | 2 | 50 | |
| 426 | 20230731 | 6150 | 6160 | 6300 | 6060 | 48105 | 294981350 | 00 | 0.00 | N | 2 | 60 | |
| 427 | 20230728 | 6090 | 5980 | 6150 | 5980 | 36983 | 224397780 | 00 | 0.00 | N | 2 | 100 | |
| 428 | 20230727 | 5990 | 5920 | 6100 | 5920 | 42522 | 255670480 | 00 | 0.00 | N | 2 | 70 | |
| 429 | 20230726 | 5920 | 6340 | 6340 | 5840 | 172162 | 1035788710 | 00 | 0.00 | N | 5 | -370 | |
| 430 | 20230725 | 6290 | 6440 | 6440 | 6290 | 68634 | 435098070 | 00 | 0.00 | N | 5 | -150 | |
| 431 | 20230724 | 6440 | 6650 | 6650 | 6360 | 74756 | 480957870 | 00 | 0.00 | N | 5 | -130 | |
| 432 | 20230721 | 6570 | 6450 | 6610 | 6440 | 71390 | 467248750 | 00 | 0.00 | N | 2 | 110 | |
| 433 | 20230720 | 6460 | 6450 | 6540 | 6370 | 36962 | 238874900 | 00 | 0.00 | N | 2 | 10 | |
| 434 | 20230719 | 6450 | 6400 | 6550 | 6370 | 44085 | 284905390 | 00 | 0.00 | N | 3 | 0 | |
| 435 | 20230718 | 6450 | 6620 | 6630 | 6440 | 61255 | 398738260 | 00 | 0.00 | N | 5 | -170 | |
| 436 | 20230717 | 6620 | 6480 | 6640 | 6480 | 79323 | 520313960 | 00 | 0.00 | N | 2 | 140 | |
| 437 | 20230714 | 6480 | 6370 | 6530 | 6300 | 82095 | 524959750 | 00 | 0.00 | N | 2 | 140 | |
| 438 | 20230713 | 6340 | 6510 | 6530 | 6340 | 76489 | 492669080 | 00 | 0.00 | N | 5 | -130 | |
| 439 | 20230712 | 6470 | 6640 | 6640 | 6420 | 112071 | 730692180 | 00 | 0.00 | N | 5 | -80 | |
| 440 | 20230711 | 6550 | 6720 | 7330 | 6450 | 1631527 | 11290107460 | 00 | 0.00 | N | 5 | -40 | |
| 441 | 20230710 | 6590 | 6150 | 6850 | 6150 | 629009 | 4137903810 | 00 | 0.00 | N | 2 | 340 | |
| 442 | 20230707 | 6250 | 6110 | 6340 | 6090 | 51434 | 318302340 | 00 | 0.00 | N | 2 | 50 | |
| 443 | 20230706 | 6200 | 6360 | 6380 | 6120 | 103638 | 644633690 | 00 | 0.00 | N | 5 | -180 | |
| 444 | 20230705 | 6380 | 6520 | 6560 | 6330 | 82350 | 529618310 | 00 | 0.00 | N | 5 | -140 | |
| 445 | 20230704 | 6520 | 6640 | 6650 | 6440 | 43788 | 284988410 | 00 | 0.00 | N | 5 | -120 | |
| 446 | 20230703 | 6640 | 6420 | 6660 | 6420 | 78227 | 513682120 | 00 | 0.00 | N | 2 | 210 | |
| 447 | 20230630 | 6430 | 6500 | 6600 | 6310 | 51593 | 329819280 | 00 | 0.00 | N | 2 | 30 | |
| 448 | 20230629 | 6400 | 6700 | 6720 | 6400 | 81075 | 529411750 | 00 | 0.00 | N | 5 | -260 | |
| 449 | 20230628 | 6660 | 6660 | 6760 | 6600 | 56767 | 378398460 | 00 | 0.00 | N | 3 | 0 | |
| 450 | 20230627 | 6660 | 6720 | 6790 | 6620 | 62393 | 418929950 | 00 | 0.00 | N | 5 | -90 | |
| 451 | 20230626 | 6750 | 6740 | 6870 | 6650 | 106187 | 714111050 | 00 | 0.00 | N | 2 | 50 | |
| 452 | 20230623 | 6700 | 6640 | 6860 | 6570 | 318639 | 2158067540 | 00 | 0.00 | N | 2 | 120 | |
| 453 | 20230622 | 6580 | 6550 | 6650 | 6490 | 68943 | 452347820 | 00 | 0.00 | N | 5 | -40 | |
| 454 | 20230621 | 6620 | 6750 | 7280 | 6620 | 670724 | 4606945440 | 00 | 0.00 | N | 3 | 0 | |
| 455 | 20230620 | 6620 | 6640 | 6690 | 6570 | 82263 | 546216240 | 00 | 0.00 | N | 5 | -20 | |
| 456 | 20230619 | 6640 | 6450 | 6640 | 6410 | 111019 | 725227490 | 00 | 0.00 | N | 2 | 190 | |
| 457 | 20230616 | 6450 | 6470 | 6470 | 6350 | 32469 | 208421130 | 00 | 0.00 | N | 2 | 40 | |
| 458 | 20230615 | 6410 | 6220 | 6430 | 6150 | 83052 | 519849060 | 00 | 0.00 | N | 2 | 170 | |
| 459 | 20230614 | 6240 | 6450 | 6450 | 6240 | 76052 | 477743780 | 00 | 0.00 | N | 5 | -140 | |
| 460 | 20230613 | 6380 | 6400 | 6470 | 6300 | 54695 | 348307760 | 00 | 0.00 | N | 5 | -10 | |
| 461 | 20230612 | 6390 | 6350 | 6410 | 6320 | 34880 | 221645270 | 00 | 0.00 | N | 5 | -10 | |
| 462 | 20230609 | 6400 | 6560 | 6560 | 6360 | 34807 | 223530130 | 00 | 0.00 | N | 5 | -70 | |
| 463 | 20230608 | 6470 | 6480 | 6480 | 6400 | 24916 | 160325060 | 00 | 0.00 | N | 5 | -10 | |
| 464 | 20230607 | 6480 | 6390 | 6500 | 6390 | 24323 | 156899120 | 00 | 0.00 | N | 2 | 30 | |
| 465 | 20230605 | 6450 | 6390 | 6510 | 6370 | 27619 | 178295400 | 00 | 0.00 | N | 2 | 70 | |
| 466 | 20230602 | 6380 | 6300 | 6410 | 6270 | 26583 | 168704220 | 00 | 0.00 | N | 2 | 80 | |
| 467 | 20230601 | 6300 | 6330 | 6370 | 6260 | 22030 | 138642450 | 00 | 0.00 | N | 5 | -30 | |
| 468 | 20230531 | 6330 | 6390 | 6390 | 6310 | 20974 | 133050160 | 00 | 0.00 | N | 5 | -60 | |
| 469 | 20230530 | 6390 | 6540 | 6540 | 6330 | 31808 | 202414460 | 00 | 0.00 | N | 2 | 10 | |
| 470 | 20230526 | 6380 | 6480 | 6550 | 6340 | 44916 | 287767180 | 00 | 0.00 | N | 5 | -100 | |
| 471 | 20230525 | 6480 | 6580 | 6600 | 6420 | 31736 | 206729800 | 00 | 0.00 | N | 5 | -150 | |
| 472 | 20230524 | 6630 | 6660 | 6680 | 6530 | 36597 | 241144470 | 00 | 0.00 | N | 5 | -40 | |
| 473 | 20230523 | 6670 | 6660 | 6800 | 6610 | 61036 | 408453370 | 00 | 0.00 | N | 2 | 50 | |
| 474 | 20230522 | 6620 | 6630 | 6640 | 6460 | 47701 | 313867470 | 00 | 0.00 | N | 2 | 50 | |
| 475 | 20230519 | 6570 | 6630 | 6650 | 6530 | 57351 | 376877490 | 00 | 0.00 | N | 5 | -30 | |
| 476 | 20230518 | 6600 | 6430 | 6600 | 6350 | 80657 | 522691270 | 00 | 0.00 | N | 2 | 170 | |
| 477 | 20230517 | 6430 | 6400 | 6470 | 6370 | 58292 | 374327420 | 00 | 0.00 | N | 2 | 10 | |
| 478 | 20230516 | 6420 | 6280 | 6520 | 6280 | 54740 | 350119530 | 00 | 0.00 | N | 2 | 140 | |
| 479 | 20230515 | 6280 | 6410 | 6440 | 6200 | 77596 | 485219600 | 00 | 0.00 | N | 5 | -210 | |
| 480 | 20230512 | 6490 | 6480 | 6540 | 6460 | 53119 | 344367700 | 00 | 0.00 | N | 5 | -50 | |
| 481 | 20230511 | 6540 | 6650 | 6650 | 6530 | 39386 | 259091850 | 00 | 0.00 | N | 5 | -40 | |
| 482 | 20230510 | 6580 | 6590 | 6710 | 6500 | 72366 | 477182200 | 00 | 0.00 | N | 5 | -10 | |
| 483 | 20230509 | 6590 | 6650 | 6670 | 6500 | 88656 | 582904220 | 00 | 0.00 | N | 5 | -70 | |
| 484 | 20230508 | 6660 | 6820 | 6900 | 6640 | 150897 | 1018364820 | 00 | 0.00 | N | 5 | -80 | |
| 485 | 20230504 | 6740 | 6700 | 6920 | 6570 | 231934 | 1564626160 | 00 | 0.00 | N | 2 | 60 | |
| 486 | 20230503 | 6680 | 6450 | 7400 | 6430 | 879051 | 6070112140 | 00 | 0.00 | N | 2 | 160 | |
| 487 | 20230502 | 6520 | 6450 | 6590 | 6410 | 121030 | 788223170 | 00 | 0.00 | N | 2 | 130 | |
| 488 | 20230428 | 6390 | 6300 | 6470 | 6260 | 134856 | 861720110 | 00 | 0.00 | N | 2 | 140 | |
| 489 | 20230427 | 6250 | 6180 | 6260 | 6110 | 52334 | 324528520 | 00 | 0.00 | N | 2 | 50 | |
| 490 | 20230426 | 6200 | 6030 | 6210 | 5950 | 82205 | 504030940 | 00 | 0.00 | N | 2 | 110 | |
| 491 | 20230425 | 6090 | 6200 | 6200 | 6020 | 87694 | 535436940 | 00 | 0.00 | N | 5 | -110 | |
| 492 | 20230424 | 6200 | 6390 | 6410 | 6120 | 115811 | 722138270 | 00 | 0.00 | N | 5 | -180 | |
| 493 | 20230421 | 6380 | 6570 | 6620 | 6270 | 148973 | 949101230 | 00 | 0.00 | N | 5 | -150 | |
| 494 | 20230420 | 6530 | 6700 | 6860 | 6500 | 288246 | 1923417420 | 00 | 0.00 | N | 5 | -170 | |
| 495 | 20230419 | 6700 | 6430 | 6780 | 6390 | 402877 | 2682613970 | 00 | 0.00 | N | 2 | 270 | |
| 496 | 20230418 | 6430 | 6490 | 6490 | 6330 | 79071 | 505537500 | 00 | 0.00 | N | 5 | -30 | |
| 497 | 20230417 | 6460 | 6310 | 6490 | 6280 | 147103 | 945044800 | 00 | 0.00 | N | 2 | 150 | |
| 498 | 20230414 | 6310 | 6440 | 6470 | 6260 | 143870 | 912094060 | 00 | 0.00 | N | 5 | -120 | |
| 499 | 20230413 | 6430 | 6390 | 6430 | 6180 | 94936 | 600827880 | 00 | 0.00 | N | 2 | 70 | |
| 500 | 20230412 | 6360 | 6460 | 6470 | 6300 | 148564 | 947321040 | 00 | 0.00 | N | 5 | -100 | |
| 501 | 20230411 | 6460 | 6550 | 6610 | 6330 | 291716 | 1883586110 | 00 | 0.00 | N | 5 | -20 | |
| 502 | 20230410 | 6480 | 6120 | 6540 | 6010 | 518423 | 3302620560 | 00 | 0.00 | N | 2 | 360 | |
| 503 | 20230407 | 6120 | 6240 | 6240 | 6080 | 50970 | 312640910 | 00 | 0.00 | N | 5 | -60 | |
| 504 | 20230406 | 6180 | 6280 | 6330 | 6080 | 83371 | 513753460 | 00 | 0.00 | N | 5 | -90 | |
| 505 | 20230405 | 6270 | 6420 | 6420 | 6210 | 101418 | 636199140 | 00 | 0.00 | N | 5 | -110 | |
| 506 | 20230404 | 6380 | 6280 | 6390 | 6250 | 147695 | 935659990 | 00 | 0.00 | N | 2 | 140 | |
| 507 | 20230403 | 6240 | 6240 | 6320 | 6100 | 109105 | 679204320 | 00 | 0.00 | N | 2 | 60 | |
| 508 | 20230331 | 6180 | 6250 | 6370 | 6120 | 170651 | 1067866550 | 00 | 0.00 | N | 5 | -60 | |
| 509 | 20230330 | 6240 | 6270 | 6280 | 6150 | 168369 | 1046431380 | 00 | 0.00 | N | 2 | 30 | |
| 510 | 20230329 | 6210 | 5900 | 6260 | 5900 | 288445 | 1770763620 | 00 | 0.00 | N | 2 | 320 | |
| 511 | 20230328 | 5890 | 5870 | 5940 | 5840 | 67851 | 399745940 | 00 | 0.00 | N | 5 | -10 | |
| 512 | 20230327 | 5900 | 6050 | 6050 | 5830 | 136282 | 803374960 | 00 | 0.00 | N | 5 | -200 | |
| 513 | 20230324 | 6100 | 5970 | 6200 | 5870 | 270995 | 1640966110 | 00 | 0.00 | N | 2 | 170 | |
| 514 | 20230323 | 5930 | 6160 | 6180 | 5900 | 310673 | 1876749630 | 00 | 0.00 | N | 5 | -250 | |
| 515 | 20230322 | 6180 | 5970 | 7000 | 5960 | 3159531 | 20444779670 | 00 | 0.00 | N | 2 | 200 | |
| 516 | 20230321 | 5980 | 5510 | 5980 | 5470 | 122483 | 711453700 | 00 | 0.00 | N | 2 | 470 | |
| 517 | 20230320 | 5510 | 5570 | 5570 | 5470 | 24232 | 133826010 | 00 | 0.00 | N | 5 | -60 | |
| 518 | 20230317 | 5570 | 5540 | 5640 | 5470 | 23453 | 130062580 | 00 | 0.00 | N | 2 | 80 | |
| 519 | 20230316 | 5490 | 5400 | 5500 | 5360 | 15059 | 81796980 | 00 | 0.00 | N | 5 | -10 | |
| 520 | 20230315 | 5500 | 5380 | 5580 | 5380 | 13202 | 72321370 | 00 | 0.00 | N | 2 | 130 | |
| 521 | 20230314 | 5370 | 5520 | 5560 | 5370 | 47364 | 256094540 | 00 | 0.00 | N | 5 | -210 | |
| 522 | 20230313 | 5580 | 5710 | 5760 | 5470 | 66489 | 367821220 | 00 | 0.00 | N | 5 | -190 | |
| 523 | 20230310 | 5770 | 5770 | 5820 | 5700 | 35364 | 202368140 | 00 | 0.00 | N | 5 | -70 | |
| 524 | 20230309 | 5840 | 5890 | 5890 | 5780 | 34139 | 198611610 | 00 | 0.00 | N | 5 | -60 | |
| 525 | 20230308 | 5900 | 5950 | 5950 | 5830 | 34456 | 202874420 | 00 | 0.00 | N | 5 | -100 | |
| 526 | 20230307 | 6000 | 5860 | 6010 | 5850 | 41862 | 247286240 | 00 | 0.00 | N | 2 | 120 | |
| 527 | 20230306 | 5880 | 5900 | 5900 | 5810 | 29265 | 171130350 | 00 | 0.00 | N | 5 | -20 | |
| 528 | 20230303 | 5900 | 5810 | 5910 | 5780 | 22517 | 131628570 | 00 | 0.00 | N | 2 | 80 | |
| 529 | 20230302 | 5820 | 5790 | 5840 | 5750 | 20999 | 121752480 | 00 | 0.00 | N | 2 | 30 | |
| 530 | 20230228 | 5790 | 5770 | 5810 | 5720 | 30298 | 174611160 | 00 | 0.00 | N | 2 | 30 | |
| 531 | 20230227 | 5760 | 5850 | 5920 | 5740 | 42264 | 244560340 | 00 | 0.00 | N | 5 | -160 | |
| 532 | 20230224 | 5920 | 5930 | 5960 | 5870 | 29382 | 173692380 | 00 | 0.00 | N | 5 | -10 | |
| 533 | 20230223 | 5930 | 5870 | 5940 | 5850 | 23547 | 138711490 | 00 | 0.00 | N | 2 | 60 | |
| 534 | 20230222 | 5870 | 5900 | 5930 | 5860 | 29764 | 175186860 | 00 | 0.00 | N | 5 | -90 | |
| 535 | 20230221 | 5960 | 5950 | 6040 | 5920 | 31322 | 187251890 | 00 | 0.00 | N | 2 | 50 | |
| 536 | 20230220 | 5910 | 5870 | 5970 | 5840 | 25793 | 152092710 | 00 | 0.00 | N | 5 | -10 | |
| 537 | 20230217 | 5920 | 5920 | 6000 | 5850 | 36426 | 214373980 | 00 | 0.00 | N | 5 | -10 | |
| 538 | 20230216 | 5930 | 5920 | 5970 | 5910 | 28039 | 166311120 | 00 | 0.00 | N | 2 | 10 | |
| 539 | 20230215 | 5920 | 6050 | 6050 | 5910 | 66636 | 397483590 | 00 | 0.00 | N | 5 | -80 | |
| 540 | 20230214 | 6000 | 6020 | 6100 | 5990 | 52789 | 318153080 | 00 | 0.00 | N | 3 | 0 | |
| 541 | 20230213 | 6000 | 6000 | 6090 | 5960 | 31856 | 191424490 | 00 | 0.00 | N | 5 | -50 | |
| 542 | 20230210 | 6050 | 6120 | 6120 | 6010 | 62544 | 378090670 | 00 | 0.00 | N | 5 | -40 | |
| 543 | 20230209 | 6090 | 6150 | 6240 | 6080 | 60763 | 372000370 | 00 | 0.00 | N | 5 | -70 | |
| 544 | 20230208 | 6160 | 6130 | 6170 | 6100 | 42980 | 264189550 | 00 | 0.00 | N | 2 | 30 | |
| 545 | 20230207 | 6130 | 6130 | 6170 | 6090 | 40932 | 250981700 | 00 | 0.00 | N | 3 | 0 | |
| 546 | 20230206 | 6130 | 6150 | 6150 | 6050 | 56432 | 344105780 | 00 | 0.00 | N | 5 | -10 | |
| 547 | 20230203 | 6140 | 6190 | 6200 | 6100 | 60392 | 370637730 | 00 | 0.00 | N | 5 | -40 | |
| 548 | 20230202 | 6180 | 6200 | 6200 | 6100 | 82995 | 510727720 | 00 | 0.00 | N | 2 | 40 | |
| 549 | 20230201 | 6140 | 6120 | 6190 | 6040 | 116406 | 711388380 | 00 | 0.00 | N | 2 | 60 | |
| 550 | 20230131 | 6080 | 6110 | 6290 | 6050 | 160486 | 987518320 | 00 | 0.00 | N | 5 | -20 | |
| 551 | 20230130 | 6100 | 6190 | 6800 | 6100 | 727468 | 4637419070 | 00 | 0.00 | N | 2 | 50 | |
| 552 | 20230127 | 6050 | 5910 | 6070 | 5910 | 60423 | 367279850 | 00 | 0.00 | N | 2 | 140 | |
| 553 | 20230126 | 5910 | 5870 | 5930 | 5830 | 29697 | 174749240 | 00 | 0.00 | N | 2 | 40 | |
| 554 | 20230125 | 5870 | 5820 | 5880 | 5790 | 31063 | 181159500 | 00 | 0.00 | N | 2 | 50 | |
| 555 | 20230120 | 5820 | 5760 | 5860 | 5740 | 14526 | 84142350 | 00 | 0.00 | N | 2 | 10 | |
| 556 | 20230119 | 5810 | 5710 | 5860 | 5700 | 13286 | 76771300 | 00 | 0.00 | N | 2 | 40 | |
| 557 | 20230118 | 5770 | 5810 | 5810 | 5730 | 11267 | 64856530 | 00 | 0.00 | N | 5 | -40 | |
| 558 | 20230117 | 5810 | 5880 | 5930 | 5790 | 16125 | 94217440 | 00 | 0.00 | N | 5 | -70 | |
| 559 | 20230116 | 5880 | 5850 | 5930 | 5830 | 16202 | 95368180 | 00 | 0.00 | N | 2 | 30 | |
| 560 | 20230113 | 5850 | 5880 | 5900 | 5810 | 12587 | 73506380 | 00 | 0.00 | N | 2 | 20 | |
| 561 | 20230112 | 5830 | 5900 | 5950 | 5830 | 13715 | 80289390 | 00 | 0.00 | N | 5 | -20 | |
| 562 | 20230111 | 5850 | 5890 | 5940 | 5820 | 16256 | 95343250 | 00 | 0.00 | N | 3 | 0 | |
| 563 | 20230110 | 5850 | 5880 | 5900 | 5790 | 21812 | 127193270 | 00 | 0.00 | N | 5 | -10 | |
| 564 | 20230109 | 5860 | 5790 | 5880 | 5780 | 10153 | 59239320 | 00 | 0.00 | N | 2 | 70 | |
| 565 | 20230106 | 5790 | 5650 | 5840 | 5650 | 21234 | 122125790 | 00 | 0.00 | N | 2 | 40 | |
| 566 | 20230105 | 5750 | 5690 | 5960 | 5560 | 37250 | 214175420 | 00 | 0.00 | N | 2 | 100 | |
| 567 | 20230104 | 5650 | 5420 | 5670 | 5360 | 27561 | 153378060 | 00 | 0.00 | N | 2 | 150 | |
| 568 | 20230103 | 5500 | 5430 | 5550 | 5380 | 58950 | 321351470 | 00 | 0.00 | N | 5 | -100 | |
| 569 | 20230102 | 5600 | 5940 | 5960 | 5540 | 55025 | 312044540 | 00 | 0.00 | N | 5 | -280 | |
| 570 | 20221229 | 5880 | 5950 | 6050 | 5800 | 64359 | 381801490 | 00 | 0.00 | N | 5 | -120 | |
| 571 | 20221228 | 6000 | 5960 | 6080 | 5950 | 25377 | 151408350 | 02 | 0.00 | N | 5 | -70 | |
| 572 | 20221227 | 6070 | 5990 | 6100 | 5970 | 11169 | 67467630 | 00 | 0.00 | N | 2 | 80 | |
| 573 | 20221226 | 5990 | 5940 | 6030 | 5920 | 14563 | 86835870 | 00 | 0.00 | N | 2 | 50 | |
| 574 | 20221223 | 5940 | 6090 | 6090 | 5910 | 29164 | 173421640 | 00 | 0.00 | N | 5 | -150 | |
| 575 | 20221222 | 6090 | 6050 | 6100 | 6030 | 21431 | 130043290 | 00 | 0.00 | N | 2 | 40 | |
| 576 | 20221221 | 6050 | 6050 | 6110 | 6020 | 16201 | 98013050 | 00 | 0.00 | N | 3 | 0 | |
| 577 | 20221220 | 6050 | 6200 | 6200 | 6030 | 56791 | 346574200 | 00 | 0.00 | N | 5 | -150 | |
| 578 | 20221219 | 6200 | 6200 | 6240 | 6130 | 12922 | 80053720 | 00 | 0.00 | N | 5 | -40 | |
| 579 | 20221216 | 6240 | 6210 | 6300 | 6180 | 12521 | 77927830 | 00 | 0.00 | N | 5 | -80 | |
| 580 | 20221215 | 6320 | 6350 | 6380 | 6200 | 20169 | 126756440 | 00 | 0.00 | N | 5 | -10 | |
| 581 | 20221214 | 6330 | 6360 | 6390 | 6290 | 19808 | 125652720 | 00 | 0.00 | N | 5 | -20 | |
| 582 | 20221213 | 6350 | 6210 | 6390 | 6210 | 28026 | 176626750 | 00 | 0.00 | N | 2 | 130 | |
| 583 | 20221212 | 6220 | 6200 | 6290 | 6170 | 12562 | 77858050 | 00 | 0.00 | N | 5 | -30 | |
| 584 | 20221209 | 6250 | 6300 | 6330 | 6200 | 15164 | 94735510 | 00 | 0.00 | N | 3 | 0 | |
| 585 | 20221208 | 6250 | 6270 | 6390 | 6190 | 21760 | 135953910 | 00 | 0.00 | N | 5 | -100 | |
| 586 | 20221207 | 6350 | 6290 | 6350 | 6180 | 18293 | 114698830 | 00 | 0.00 | N | 2 | 60 | |
| 587 | 20221206 | 6290 | 6350 | 6370 | 6280 | 21050 | 133278070 | 00 | 0.00 | N | 5 | -60 | |
| 588 | 20221205 | 6350 | 6400 | 6400 | 6310 | 18783 | 119206670 | 00 | 0.00 | N | 5 | -10 | |
| 589 | 20221202 | 6360 | 6470 | 6490 | 6350 | 20150 | 128558440 | 00 | 0.00 | N | 5 | -90 | |
| 590 | 20221201 | 6450 | 6280 | 6480 | 6280 | 43416 | 277554070 | 00 | 0.00 | N | 2 | 180 | |
| 591 | 20221130 | 6270 | 6240 | 6300 | 6110 | 17635 | 110023830 | 00 | 0.00 | N | 2 | 30 | |
| 592 | 20221129 | 6240 | 6180 | 6250 | 6110 | 24677 | 152224560 | 00 | 0.00 | N | 2 | 30 | |
| 593 | 20221128 | 6210 | 6350 | 6350 | 6170 | 29870 | 186123180 | 00 | 0.00 | N | 5 | -110 | |
| 594 | 20221125 | 6320 | 6320 | 6360 | 6260 | 11643 | 73348060 | 00 | 0.00 | N | 3 | 0 | |
| 595 | 20221124 | 6320 | 6270 | 6340 | 6190 | 32029 | 201357510 | 00 | 0.00 | N | 2 | 110 | |
| 596 | 20221123 | 6210 | 6150 | 6260 | 6140 | 21431 | 132611470 | 00 | 0.00 | N | 2 | 50 | |
| 597 | 20221122 | 6160 | 6110 | 6310 | 6110 | 12258 | 75523960 | 00 | 0.00 | N | 5 | -30 | |
| 598 | 20221121 | 6190 | 6300 | 6310 | 6150 | 20973 | 130140170 | 00 | 0.00 | N | 5 | -110 | |
| 599 | 20221118 | 6300 | 6300 | 6360 | 6290 | 16083 | 101533780 | 00 | 0.00 | N | 5 | -60 | |
| 600 | 20221117 | 6360 | 6380 | 6380 | 6260 | 19388 | 122269940 | 00 | 0.00 | N | 5 | -20 | |
| 601 | 20221116 | 6380 | 6480 | 6480 | 6260 | 30358 | 192199100 | 00 | 0.00 | N | 2 | 20 | |
| 602 | 20221115 | 6360 | 6280 | 6450 | 6250 | 19900 | 127022430 | 00 | 0.00 | N | 2 | 80 | |
| 603 | 20221114 | 6280 | 6270 | 6350 | 6270 | 23103 | 145639410 | 00 | 0.00 | N | 2 | 10 | |
| 604 | 20221111 | 6270 | 6270 | 6270 | 6110 | 45005 | 280200300 | 00 | 0.00 | N | 2 | 120 | |
| 605 | 20221110 | 6150 | 6170 | 6200 | 6100 | 13604 | 83673140 | 00 | 0.00 | N | 5 | -20 | |
| 606 | 20221109 | 6170 | 6210 | 6240 | 6120 | 24781 | 152936120 | 00 | 0.00 | N | 5 | -10 | |
| 607 | 20221108 | 6180 | 6140 | 6210 | 6100 | 21872 | 134366680 | 00 | 0.00 | N | 2 | 60 | |
| 608 | 20221107 | 6120 | 6070 | 6290 | 6000 | 28930 | 177059210 | 00 | 0.00 | N | 2 | 100 | |
| 609 | 20221104 | 6020 | 6000 | 6030 | 5940 | 16817 | 100591970 | 00 | 0.00 | N | 5 | -50 | |
| 610 | 20221103 | 6070 | 6070 | 6100 | 5910 | 30267 | 182532150 | 00 | 0.00 | N | 5 | -150 | |
| 611 | 20221102 | 6220 | 6230 | 6280 | 6140 | 11154 | 68960320 | 00 | 0.00 | N | 5 | -10 | |
| 612 | 20221101 | 6230 | 6220 | 6260 | 6140 | 21788 | 135066330 | 00 | 0.00 | N | 2 | 10 | |
| 613 | 20221031 | 6220 | 6150 | 6250 | 6120 | 12456 | 76891230 | 00 | 0.00 | N | 2 | 130 | |
| 614 | 20221028 | 6090 | 6100 | 6130 | 6040 | 6839 | 41565470 | 00 | 0.00 | N | 5 | -10 | |
| 615 | 20221027 | 6100 | 6010 | 6140 | 5990 | 12002 | 72814030 | 00 | 0.00 | N | 2 | 90 | |
| 616 | 20221026 | 6010 | 6210 | 6210 | 6010 | 17962 | 108850620 | 00 | 0.00 | N | 5 | -190 | |
| 617 | 20221025 | 6200 | 6180 | 6290 | 6110 | 13834 | 85470510 | 00 | 0.00 | N | 2 | 20 | |
| 618 | 20221024 | 6180 | 6080 | 6250 | 6080 | 21319 | 131419040 | 00 | 0.00 | N | 2 | 120 | |
| 619 | 20221021 | 6060 | 6050 | 6130 | 6000 | 5616 | 33961110 | 00 | 0.00 | N | 5 | -70 | |
| 620 | 20221020 | 6130 | 6180 | 6200 | 6040 | 9926 | 60580230 | 00 | 0.00 | N | 5 | -50 | |
| 621 | 20221019 | 6180 | 6130 | 6210 | 6130 | 10261 | 63328100 | 00 | 0.00 | N | 2 | 30 | |
| 622 | 20221018 | 6150 | 6050 | 6300 | 6050 | 18601 | 114139220 | 00 | 0.00 | N | 2 | 100 | |
| 623 | 20221017 | 6050 | 5870 | 6090 | 5800 | 13617 | 81398380 | 00 | 0.00 | N | 2 | 200 | |
| 624 | 20221014 | 5850 | 5820 | 5960 | 5820 | 9465 | 55534040 | 00 | 0.00 | N | 2 | 120 | |
| 625 | 20221013 | 5730 | 5940 | 5990 | 5730 | 19415 | 112361490 | 00 | 0.00 | N | 5 | -270 | |
| 626 | 20221012 | 6000 | 5950 | 6050 | 5910 | 11730 | 70043640 | 00 | 0.00 | N | 2 | 10 | |
| 627 | 20221011 | 5990 | 6180 | 6230 | 5910 | 14596 | 86921750 | 00 | 0.00 | N | 5 | -190 | |
| 628 | 20221007 | 6180 | 6170 | 6270 | 6020 | 17066 | 105003590 | 00 | 0.00 | N | 2 | 10 | |
| 629 | 20221006 | 6170 | 5920 | 6230 | 5920 | 31709 | 193241590 | 00 | 0.00 | N | 2 | 180 | |
| 630 | 20221005 | 5990 | 6040 | 6170 | 5890 | 26146 | 156451550 | 00 | 0.00 | N | 5 | -20 | |
| 631 | 20221004 | 6010 | 5840 | 6030 | 5830 | 24694 | 146798540 | 00 | 0.00 | N | 2 | 230 | |
| 632 | 20220930 | 5780 | 5790 | 5800 | 5560 | 38539 | 218849820 | 00 | 0.00 | N | 5 | -20 | |
| 633 | 20220929 | 5800 | 5990 | 6030 | 5800 | 31031 | 183632240 | 00 | 0.00 | N | 5 | -80 | |
| 634 | 20220928 | 5880 | 6000 | 6090 | 5800 | 44677 | 264505830 | 00 | 0.00 | N | 5 | -170 | |
| 635 | 20220927 | 6050 | 6030 | 6180 | 5960 | 51964 | 313764940 | 00 | 0.00 | N | 5 | -70 | |
| 636 | 20220926 | 6120 | 6480 | 6610 | 6070 | 93558 | 581393920 | 00 | 0.00 | N | 5 | -560 | |
| 637 | 20220923 | 6680 | 6780 | 6790 | 6510 | 74657 | 495317660 | 00 | 0.00 | N | 5 | -110 | |
| 638 | 20220922 | 6790 | 6910 | 6910 | 6700 | 51151 | 346080100 | 00 | 0.00 | N | 5 | -210 | |
| 639 | 20220921 | 7000 | 7010 | 7110 | 6980 | 22737 | 159434110 | 00 | 0.00 | N | 5 | -110 | |
| 640 | 20220920 | 7110 | 7190 | 7200 | 7000 | 42163 | 298620370 | 00 | 0.00 | N | 2 | 30 | |
| 641 | 20220919 | 7080 | 7470 | 7470 | 7040 | 75772 | 542147310 | 00 | 0.00 | N | 5 | -410 | |
| 642 | 20220916 | 7490 | 7690 | 7700 | 7390 | 49343 | 372907680 | 00 | 0.00 | N | 5 | -210 | |
| 643 | 20220915 | 7700 | 7580 | 7850 | 7570 | 101911 | 783987510 | 00 | 0.00 | N | 2 | 140 | |
| 644 | 20220914 | 7560 | 7540 | 7650 | 7310 | 34739 | 260056780 | 00 | 0.00 | N | 5 | -130 | |
| 645 | 20220913 | 7690 | 7660 | 7710 | 7570 | 40608 | 310159050 | 00 | 0.00 | N | 2 | 130 | |
| 646 | 20220908 | 7560 | 7710 | 7900 | 7500 | 283304 | 2172949440 | 00 | 0.00 | N | 2 | 80 | |
| 647 | 20220907 | 7480 | 7830 | 7830 | 7400 | 50232 | 377136230 | 00 | 0.00 | N | 5 | -300 | |
| 648 | 20220906 | 7780 | 7760 | 7900 | 7680 | 45294 | 352180880 | 00 | 0.00 | N | 2 | 110 | |
| 649 | 20220905 | 7670 | 7520 | 7790 | 7510 | 32503 | 247408570 | 00 | 0.00 | N | 2 | 10 | |
| 650 | 20220902 | 7660 | 7560 | 7770 | 7560 | 28064 | 215034480 | 00 | 0.00 | N | 2 | 100 | |
| 651 | 20220901 | 7560 | 7660 | 8050 | 7500 | 114093 | 889564540 | 00 | 0.00 | N | 5 | -180 | |
| 652 | 20220831 | 7740 | 7650 | 7780 | 7630 | 15947 | 123033060 | 00 | 0.00 | N | 2 | 30 | |
| 653 | 20220830 | 7710 | 7660 | 7800 | 7590 | 22726 | 174297210 | 00 | 0.00 | N | 2 | 60 | |
| 654 | 20220829 | 7650 | 7310 | 8000 | 7310 | 37559 | 284294230 | 00 | 0.00 | N | 2 | 10 | |
| 655 | 20220826 | 7640 | 7860 | 7860 | 7610 | 27467 | 211059390 | 00 | 0.00 | N | 5 | -50 | |
| 656 | 20220825 | 7690 | 7520 | 7750 | 7510 | 34345 | 263681780 | 00 | 0.00 | N | 2 | 150 | |
| 657 | 20220824 | 7540 | 7440 | 7570 | 7400 | 17692 | 132397600 | 00 | 0.00 | N | 2 | 90 | |
| 658 | 20220823 | 7450 | 7500 | 7670 | 7410 | 42040 | 316051330 | 00 | 0.00 | N | 5 | -230 | |
| 659 | 20220822 | 7680 | 7680 | 7800 | 7500 | 33001 | 252086670 | 00 | 0.00 | N | 5 | -100 | |
| 660 | 20220819 | 7780 | 7980 | 8010 | 7780 | 49518 | 390213990 | 00 | 0.00 | N | 5 | -200 | |
| 661 | 20220818 | 7980 | 7870 | 8090 | 7810 | 55393 | 438402920 | 00 | 0.00 | N | 5 | -70 | |
| 662 | 20220817 | 8050 | 8280 | 8300 | 7950 | 86856 | 703936210 | 00 | 0.00 | N | 5 | -130 | |
| 663 | 20220816 | 8180 | 8220 | 8280 | 8160 | 58157 | 478317890 | 00 | 0.00 | N | 5 | -20 | |
| 664 | 20220812 | 8200 | 8220 | 8280 | 8180 | 46507 | 382096420 | 00 | 0.00 | N | 5 | -50 | |
| 665 | 20220811 | 8250 | 8260 | 8360 | 8240 | 83700 | 692990620 | 00 | 0.00 | N | 3 | 0 | |
| 666 | 20220810 | 8250 | 8390 | 8490 | 8250 | 190246 | 1585707660 | 00 | 0.00 | N | 5 | -190 | |
| 667 | 20220809 | 8440 | 8070 | 9700 | 7870 | 1918270 | 17345785210 | 00 | 0.00 | N | 2 | 490 | |
| 668 | 20220808 | 7950 | 7870 | 7950 | 7810 | 92875 | 733529390 | 00 | 0.00 | N | 2 | 140 | |
| 669 | 20220805 | 7810 | 7600 | 7920 | 7510 | 174941 | 1355340100 | 00 | 0.00 | N | 2 | 370 | |
| 670 | 20220804 | 7440 | 7310 | 7460 | 7280 | 56406 | 417153790 | 00 | 0.00 | N | 2 | 180 | |
| 671 | 20220803 | 7260 | 7040 | 7260 | 7040 | 37979 | 272883630 | 00 | 0.00 | N | 2 | 170 | |
| 672 | 20220802 | 7090 | 7120 | 7150 | 7020 | 13350 | 94254060 | 00 | 0.00 | N | 5 | -40 | |
| 673 | 20220801 | 7130 | 7040 | 7220 | 7010 | 38487 | 273772890 | 00 | 0.00 | N | 2 | 90 | |
| 674 | 20220729 | 7040 | 7030 | 7100 | 7010 | 15751 | 110950170 | 00 | 0.00 | N | 2 | 10 | |
| 675 | 20220728 | 7030 | 7140 | 7140 | 7030 | 18732 | 132222520 | 00 | 0.00 | N | 5 | -30 | |
| 676 | 20220727 | 7060 | 7000 | 7080 | 6980 | 9966 | 69937320 | 00 | 0.00 | N | 2 | 60 | |
| 677 | 20220726 | 7000 | 7000 | 7080 | 6980 | 12689 | 88995680 | 00 | 0.00 | N | 5 | -10 | |
| 678 | 20220725 | 7010 | 7040 | 7110 | 6940 | 16137 | 112992790 | 00 | 0.00 | N | 5 | -30 | |
| 679 | 20220722 | 7040 | 7100 | 7330 | 7000 | 75480 | 536507550 | 00 | 0.00 | N | 3 | 0 | |
| 680 | 20220721 | 7040 | 7010 | 7130 | 7010 | 27235 | 192640320 | 00 | 0.00 | N | 5 | -40 | |
| 681 | 20220720 | 7080 | 7110 | 7130 | 7050 | 37958 | 268796140 | 00 | 0.00 | N | 3 | 0 | |
| 682 | 20220719 | 7080 | 6850 | 7110 | 6790 | 35846 | 249843260 | 00 | 0.00 | N | 2 | 170 | |
| 683 | 20220718 | 6910 | 6900 | 6930 | 6760 | 30751 | 211061020 | 00 | 0.00 | N | 2 | 70 | |
| 684 | 20220715 | 6840 | 7020 | 7020 | 6670 | 52614 | 357386150 | 00 | 0.00 | N | 5 | -200 | |
| 685 | 20220714 | 7040 | 6900 | 7090 | 6870 | 64665 | 450922820 | 00 | 0.00 | N | 5 | -40 | |
| 686 | 20220713 | 7080 | 6780 | 8190 | 6620 | 1152448 | 8641148100 | 00 | 0.00 | N | 2 | 450 | |
| 687 | 20220712 | 6630 | 6590 | 6670 | 6510 | 23947 | 156884590 | 00 | 0.00 | N | 5 | -80 | |
| 688 | 20220711 | 6710 | 6930 | 6930 | 6580 | 19624 | 131147190 | 00 | 0.00 | N | 2 | 20 | |
| 689 | 20220708 | 6690 | 6740 | 6790 | 6640 | 14178 | 94790290 | 00 | 0.00 | N | 2 | 70 | |
| 690 | 20220707 | 6620 | 6500 | 6750 | 6500 | 19275 | 127170150 | 00 | 0.00 | N | 2 | 120 | |
| 691 | 20220706 | 6500 | 6610 | 6730 | 6420 | 14165 | 92562330 | 00 | 0.00 | N | 5 | -110 | |
| 692 | 20220705 | 6610 | 6400 | 6800 | 6400 | 17737 | 116984760 | 00 | 0.00 | N | 2 | 180 | |
| 693 | 20220704 | 6430 | 6630 | 6750 | 6260 | 24293 | 155362030 | 00 | 0.00 | N | 5 | -130 | |
| 694 | 20220701 | 6560 | 6760 | 6890 | 6440 | 21562 | 142614830 | 00 | 0.00 | N | 5 | -240 | |
| 695 | 20220630 | 6800 | 6750 | 6880 | 6640 | 24352 | 164092800 | 00 | 0.00 | N | 5 | -30 | |
| 696 | 20220629 | 6830 | 6520 | 6880 | 6520 | 20652 | 138247560 | 00 | 0.00 | N | 2 | 90 | |
| 697 | 20220628 | 6740 | 6900 | 6900 | 6620 | 14081 | 94748280 | 00 | 0.00 | N | 2 | 40 | |
| 698 | 20220627 | 6700 | 6570 | 6770 | 6520 | 27814 | 185864250 | 00 | 0.00 | N | 2 | 250 | |
| 699 | 20220624 | 6450 | 6000 | 6590 | 6000 | 47725 | 300255930 | 00 | 0.00 | N | 2 | 410 | |
| 700 | 20220623 | 6040 | 6370 | 6570 | 6040 | 72098 | 455562160 | 00 | 0.00 | N | 5 | -370 | |
| 701 | 20220622 | 6410 | 6920 | 7040 | 6370 | 63424 | 425186070 | 00 | 0.00 | N | 5 | -550 | |
| 702 | 20220621 | 6960 | 6770 | 6970 | 6700 | 21116 | 144111860 | 00 | 0.00 | N | 2 | 130 | |
| 703 | 20220620 | 6830 | 7320 | 7400 | 6710 | 96950 | 666257200 | 00 | 0.00 | N | 5 | -540 | |
| 704 | 20220617 | 7370 | 7200 | 7380 | 7090 | 42883 | 308523240 | 00 | 0.00 | N | 5 | -10 | |
| 705 | 20220616 | 7380 | 7350 | 7630 | 7300 | 35768 | 267011710 | 00 | 0.00 | N | 2 | 30 | |
| 706 | 20220615 | 7350 | 7590 | 7900 | 7320 | 36349 | 271388140 | 00 | 0.00 | N | 5 | -350 | |
| 707 | 20220614 | 7700 | 7630 | 7900 | 7240 | 59528 | 454872750 | 00 | 0.00 | N | 5 | -290 | |
| 708 | 20220613 | 7990 | 8200 | 8370 | 7970 | 33418 | 269063090 | 00 | 0.00 | N | 5 | -410 | |
| 709 | 20220610 | 8400 | 8490 | 8490 | 8370 | 13974 | 117472760 | 00 | 0.00 | N | 5 | -90 | |
| 710 | 20220609 | 8490 | 8510 | 8560 | 8460 | 11437 | 97092850 | 00 | 0.00 | N | 5 | -70 | |
| 711 | 20220608 | 8560 | 8650 | 8660 | 8510 | 11345 | 97306840 | 00 | 0.00 | N | 5 | -10 | |
| 712 | 20220607 | 8570 | 8810 | 8810 | 8570 | 33759 | 291215470 | 00 | 0.00 | N | 5 | -160 | |
| 713 | 20220603 | 8730 | 8700 | 8790 | 8700 | 9345 | 81665960 | 00 | 0.00 | N | 2 | 30 | |
| 714 | 20220602 | 8700 | 8800 | 8890 | 8700 | 17066 | 149480180 | 00 | 0.00 | N | 5 | -100 | |
| 715 | 20220531 | 8800 | 8730 | 8830 | 8720 | 33384 | 293331470 | 00 | 0.00 | N | 2 | 80 | |
| 716 | 20220530 | 8720 | 8850 | 9000 | 8690 | 13997 | 122361760 | 00 | 0.00 | N | 2 | 40 | |
| 717 | 20220527 | 8680 | 8700 | 8740 | 8640 | 13190 | 114309760 | 00 | 0.00 | N | 2 | 50 | |
| 718 | 20220526 | 8630 | 8630 | 8730 | 8610 | 10958 | 94914920 | 00 | 0.00 | N | 5 | -50 | |
| 719 | 20220525 | 8680 | 8730 | 8750 | 8620 | 16365 | 142117360 | 00 | 0.00 | N | 5 | -50 | |
| 720 | 20220524 | 8730 | 8750 | 8830 | 8700 | 19740 | 172319420 | 00 | 0.00 | N | 5 | -70 | |
| 721 | 20220523 | 8800 | 8880 | 8930 | 8800 | 20536 | 181377160 | 00 | 0.00 | N | 5 | -80 | |
| 722 | 20220520 | 8880 | 8770 | 8890 | 8770 | 14115 | 124865690 | 00 | 0.00 | N | 2 | 80 | |
| 723 | 20220519 | 8800 | 8800 | 8840 | 8660 | 22787 | 199394410 | 00 | 0.00 | N | 5 | -170 | |
| 724 | 20220518 | 8970 | 9130 | 9130 | 8930 | 15608 | 140185270 | 00 | 0.00 | N | 5 | -100 | |
| 725 | 20220517 | 9070 | 8990 | 9070 | 8930 | 16708 | 150217390 | 00 | 0.00 | N | 2 | 70 | |
| 726 | 20220516 | 9000 | 8810 | 9090 | 8810 | 15890 | 141760890 | 00 | 0.00 | N | 2 | 100 |