44 KiB
44 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 4340 | 4405 | 4460 | 4315 | 54934 | 239946662 | 00 | 0.00 | N | 5 | -75 | |
| 3 | 20250408 | 4415 | 4450 | 4575 | 4405 | 57632 | 257440085 | 00 | 0.00 | N | 5 | -35 | |
| 4 | 20250407 | 4450 | 4625 | 4690 | 4415 | 144230 | 651199447 | 00 | 0.00 | N | 5 | -310 | |
| 5 | 20250404 | 4760 | 4605 | 4760 | 4570 | 67258 | 314431410 | 00 | 0.00 | N | 2 | 60 | |
| 6 | 20250403 | 4700 | 4755 | 4755 | 4610 | 41176 | 193267864 | 00 | 0.00 | N | 5 | -60 | |
| 7 | 20250402 | 4760 | 4795 | 4875 | 4720 | 62009 | 295154795 | 00 | 0.00 | N | 5 | -65 | |
| 8 | 20250401 | 4825 | 4765 | 4905 | 4765 | 87009 | 422052463 | 00 | 0.00 | N | 2 | 60 | |
| 9 | 20250331 | 4765 | 5000 | 5010 | 4765 | 201527 | 972073905 | 00 | 0.00 | N | 5 | -315 | |
| 10 | 20250328 | 5080 | 5180 | 5350 | 5020 | 426793 | 2202267510 | 00 | 0.00 | N | 5 | -270 | |
| 11 | 20250327 | 5350 | 5000 | 5350 | 4895 | 486965 | 2559151195 | 00 | 0.00 | N | 2 | 400 | |
| 12 | 20250326 | 4950 | 4925 | 4955 | 4905 | 46277 | 228340172 | 00 | 0.00 | N | 2 | 25 | |
| 13 | 20250325 | 4925 | 4940 | 4985 | 4900 | 54592 | 268902950 | 00 | 0.00 | N | 5 | -35 | |
| 14 | 20250324 | 4960 | 4940 | 4985 | 4920 | 43169 | 213512069 | 00 | 0.00 | N | 5 | -10 | |
| 15 | 20250321 | 4970 | 5080 | 5080 | 4965 | 121327 | 603634300 | 00 | 0.00 | N | 5 | -40 | |
| 16 | 20250320 | 5010 | 5070 | 5080 | 4995 | 44807 | 225533665 | 00 | 0.00 | N | 5 | -70 | |
| 17 | 20250319 | 5080 | 5040 | 5080 | 4995 | 47483 | 239288865 | 00 | 0.00 | N | 2 | 80 | |
| 18 | 20250318 | 5000 | 5000 | 5060 | 5000 | 15079 | 75629205 | 00 | 0.00 | N | 2 | 5 | |
| 19 | 20250317 | 4995 | 4995 | 5100 | 4990 | 30050 | 150639260 | 00 | 0.00 | N | 3 | 0 | |
| 20 | 20250314 | 4995 | 4910 | 4995 | 4900 | 22612 | 112131360 | 00 | 0.00 | N | 2 | 55 | |
| 21 | 20250313 | 4940 | 4935 | 4990 | 4935 | 37962 | 187865325 | 00 | 0.00 | N | 5 | -5 | |
| 22 | 20250312 | 4945 | 4910 | 4990 | 4910 | 60074 | 296977508 | 00 | 0.00 | N | 5 | -5 | |
| 23 | 20250311 | 4950 | 4750 | 4980 | 4750 | 43140 | 210331817 | 00 | 0.00 | N | 5 | -40 | |
| 24 | 20250310 | 4990 | 4990 | 5020 | 4945 | 29191 | 145476783 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20250307 | 4990 | 4985 | 5050 | 4970 | 32301 | 161656732 | 00 | 0.00 | N | 5 | -40 | |
| 26 | 20250306 | 5030 | 5060 | 5100 | 4997 | 29372 | 147815767 | 00 | 0.00 | N | 5 | -30 | |
| 27 | 20250305 | 5060 | 4920 | 5100 | 4920 | 29716 | 149896560 | 00 | 0.00 | N | 2 | 60 | |
| 28 | 20250304 | 5000 | 5110 | 5210 | 4995 | 53633 | 269315020 | 00 | 0.00 | N | 5 | -110 | |
| 29 | 20250228 | 5110 | 5190 | 5230 | 5070 | 59280 | 302274370 | 00 | 0.00 | N | 5 | -90 | |
| 30 | 20250227 | 5200 | 5390 | 5430 | 5160 | 106203 | 555729600 | 00 | 0.00 | N | 5 | -190 | |
| 31 | 20250226 | 5390 | 5440 | 5450 | 5360 | 61260 | 330213970 | 00 | 0.00 | N | 5 | -60 | |
| 32 | 20250225 | 5450 | 5440 | 5490 | 5430 | 28464 | 155019230 | 00 | 0.00 | N | 5 | -20 | |
| 33 | 20250224 | 5470 | 5430 | 5500 | 5430 | 18410 | 100665690 | 00 | 0.00 | N | 5 | -30 | |
| 34 | 20250221 | 5500 | 5500 | 5540 | 5470 | 25828 | 142114930 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20250220 | 5500 | 5450 | 5540 | 5450 | 38987 | 214588980 | 00 | 0.00 | N | 2 | 20 | |
| 36 | 20250219 | 5480 | 5420 | 5490 | 5420 | 38508 | 210036300 | 00 | 0.00 | N | 2 | 40 | |
| 37 | 20250218 | 5440 | 5430 | 5480 | 5390 | 46076 | 250138560 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20250217 | 5440 | 5550 | 5550 | 5430 | 61107 | 333835610 | 00 | 0.00 | N | 5 | -70 | |
| 39 | 20250214 | 5510 | 5550 | 5600 | 5460 | 32453 | 178086500 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20250213 | 5510 | 5600 | 5640 | 5490 | 45878 | 254040960 | 00 | 0.00 | N | 5 | -50 | |
| 41 | 20250212 | 5560 | 5650 | 5650 | 5560 | 39755 | 222110320 | 00 | 0.00 | N | 5 | -90 | |
| 42 | 20250211 | 5650 | 5650 | 5700 | 5600 | 51379 | 290589820 | 00 | 0.00 | N | 2 | 20 | |
| 43 | 20250210 | 5630 | 5640 | 5670 | 5590 | 28797 | 162442700 | 00 | 0.00 | N | 5 | -10 | |
| 44 | 20250207 | 5640 | 5640 | 5680 | 5590 | 41262 | 232903500 | 00 | 0.00 | N | 3 | 0 | |
| 45 | 20250206 | 5640 | 5630 | 5690 | 5630 | 45045 | 255239340 | 00 | 0.00 | N | 2 | 10 | |
| 46 | 20250205 | 5630 | 5550 | 5650 | 5550 | 35409 | 199377320 | 00 | 0.00 | N | 2 | 60 | |
| 47 | 20250204 | 5570 | 5400 | 5600 | 5400 | 63788 | 353691900 | 00 | 0.00 | N | 2 | 210 | |
| 48 | 20250203 | 5360 | 5470 | 5500 | 5360 | 59589 | 323605900 | 00 | 0.00 | N | 5 | -120 | |
| 49 | 20250131 | 5480 | 5550 | 5560 | 5440 | 32233 | 176368370 | 00 | 0.00 | N | 5 | -110 | |
| 50 | 20250124 | 5590 | 5590 | 5650 | 5550 | 34720 | 194731860 | 00 | 0.00 | N | 3 | 0 | |
| 51 | 20250123 | 5590 | 5610 | 5630 | 5530 | 29241 | 163441950 | 00 | 0.00 | N | 5 | -10 | |
| 52 | 20250122 | 5600 | 5510 | 5600 | 5510 | 54257 | 302988080 | 00 | 0.00 | N | 2 | 110 | |
| 53 | 20250121 | 5490 | 5450 | 5570 | 5440 | 90759 | 501243160 | 00 | 0.00 | N | 2 | 130 | |
| 54 | 20250120 | 5360 | 5560 | 5580 | 5360 | 76902 | 418980190 | 00 | 0.00 | N | 5 | -200 | |
| 55 | 20250117 | 5560 | 5590 | 5640 | 5560 | 41526 | 232912090 | 00 | 0.00 | N | 5 | -30 | |
| 56 | 20250116 | 5590 | 5710 | 5720 | 5590 | 68589 | 387776300 | 00 | 0.00 | N | 5 | -60 | |
| 57 | 20250115 | 5650 | 5670 | 5720 | 5610 | 59441 | 337223320 | 00 | 0.00 | N | 5 | -30 | |
| 58 | 20250114 | 5680 | 5720 | 5720 | 5640 | 57533 | 326272320 | 00 | 0.00 | N | 2 | 10 | |
| 59 | 20250113 | 5670 | 5700 | 5710 | 5600 | 72865 | 411380850 | 00 | 0.00 | N | 5 | -30 | |
| 60 | 20250110 | 5700 | 5490 | 5750 | 5490 | 173947 | 988672160 | 00 | 0.00 | N | 2 | 220 | |
| 61 | 20250109 | 5480 | 5510 | 5530 | 5460 | 37794 | 208026800 | 00 | 0.00 | N | 5 | -40 | |
| 62 | 20250108 | 5520 | 5400 | 5540 | 5390 | 83056 | 457014920 | 00 | 0.00 | N | 2 | 130 | |
| 63 | 20250107 | 5390 | 5400 | 5490 | 5380 | 45119 | 245390840 | 00 | 0.00 | N | 5 | -10 | |
| 64 | 20250106 | 5400 | 5350 | 5470 | 5340 | 99855 | 541808810 | 00 | 0.00 | N | 2 | 70 | |
| 65 | 20250103 | 5330 | 5370 | 5440 | 5330 | 66678 | 359867830 | 00 | 0.00 | N | 5 | -50 | |
| 66 | 20250102 | 5380 | 5360 | 5460 | 5360 | 62469 | 337822840 | 00 | 0.00 | N | 3 | 0 | |
| 67 | 20241230 | 5380 | 5310 | 5470 | 5310 | 61489 | 332445860 | 00 | 0.00 | N | 2 | 20 | |
| 68 | 20241227 | 5360 | 5330 | 5430 | 5310 | 55172 | 296198690 | 02 | 0.00 | N | 3 | 0 | |
| 69 | 20241226 | 5360 | 5420 | 5490 | 5360 | 53767 | 292243340 | 00 | 0.00 | N | 5 | -90 | |
| 70 | 20241224 | 5450 | 5460 | 5550 | 5430 | 43185 | 237010670 | 00 | 0.00 | N | 5 | -10 | |
| 71 | 20241223 | 5460 | 5370 | 5500 | 5270 | 78310 | 427009380 | 00 | 0.00 | N | 2 | 100 | |
| 72 | 20241220 | 5360 | 5450 | 5500 | 5350 | 97182 | 524884620 | 00 | 0.00 | N | 5 | -90 | |
| 73 | 20241219 | 5450 | 5260 | 5480 | 5220 | 93590 | 504908520 | 00 | 0.00 | N | 2 | 120 | |
| 74 | 20241218 | 5330 | 5250 | 5330 | 5250 | 64945 | 344385120 | 00 | 0.00 | N | 2 | 80 | |
| 75 | 20241217 | 5250 | 5200 | 5300 | 5200 | 81211 | 427893430 | 00 | 0.00 | N | 2 | 60 | |
| 76 | 20241216 | 5190 | 5160 | 5280 | 5140 | 83558 | 436096740 | 00 | 0.00 | N | 2 | 30 | |
| 77 | 20241213 | 5160 | 4910 | 5180 | 4910 | 123405 | 628538950 | 00 | 0.00 | N | 2 | 245 | |
| 78 | 20241212 | 4915 | 5040 | 5040 | 4855 | 72708 | 357093995 | 00 | 0.00 | N | 2 | 15 | |
| 79 | 20241211 | 4900 | 4735 | 4925 | 4660 | 138903 | 670103615 | 00 | 0.00 | N | 2 | 270 | |
| 80 | 20241210 | 4630 | 4185 | 4640 | 4185 | 184554 | 826979785 | 00 | 0.00 | N | 2 | 400 | |
| 81 | 20241209 | 4230 | 4520 | 4605 | 4230 | 225809 | 987070645 | 00 | 0.00 | N | 5 | -445 | |
| 82 | 20241206 | 4675 | 4705 | 4770 | 4565 | 132532 | 615221685 | 00 | 0.00 | N | 5 | -95 | |
| 83 | 20241205 | 4770 | 4855 | 4940 | 4730 | 85735 | 411956600 | 00 | 0.00 | N | 5 | -115 | |
| 84 | 20241204 | 4885 | 4910 | 5010 | 4830 | 102392 | 499499870 | 00 | 0.00 | N | 5 | -125 | |
| 85 | 20241203 | 5010 | 4955 | 5040 | 4955 | 39897 | 199484585 | 00 | 0.00 | N | 2 | 35 | |
| 86 | 20241202 | 4975 | 5190 | 5270 | 4970 | 62868 | 316961770 | 00 | 0.00 | N | 5 | -215 | |
| 87 | 20241129 | 5190 | 5280 | 5300 | 5160 | 57802 | 300179890 | 00 | 0.00 | N | 5 | -120 | |
| 88 | 20241128 | 5310 | 5150 | 5400 | 5130 | 129334 | 682380770 | 00 | 0.00 | N | 2 | 160 | |
| 89 | 20241127 | 5150 | 5070 | 5160 | 5060 | 51486 | 263243780 | 00 | 0.00 | N | 2 | 70 | |
| 90 | 20241126 | 5080 | 5020 | 5100 | 4990 | 26551 | 134371975 | 00 | 0.00 | N | 2 | 80 | |
| 91 | 20241125 | 5000 | 4970 | 5030 | 4970 | 47374 | 237024960 | 00 | 0.00 | N | 2 | 35 | |
| 92 | 20241122 | 4965 | 4940 | 5030 | 4940 | 28114 | 139995790 | 00 | 0.00 | N | 5 | -10 | |
| 93 | 20241121 | 4975 | 4930 | 4990 | 4920 | 47557 | 235316770 | 00 | 0.00 | N | 5 | -5 | |
| 94 | 20241120 | 4980 | 5000 | 5010 | 4945 | 28820 | 143379375 | 00 | 0.00 | N | 5 | -20 | |
| 95 | 20241119 | 5000 | 5030 | 5040 | 4970 | 32377 | 162404265 | 00 | 0.00 | N | 2 | 20 | |
| 96 | 20241118 | 4980 | 4805 | 5020 | 4760 | 48321 | 239886410 | 00 | 0.00 | N | 2 | 130 | |
| 97 | 20241115 | 4850 | 4735 | 4865 | 4660 | 72332 | 342986725 | 00 | 0.00 | N | 2 | 70 | |
| 98 | 20241114 | 4780 | 4780 | 4945 | 4760 | 60464 | 292842710 | 00 | 0.00 | N | 5 | -30 | |
| 99 | 20241113 | 4810 | 5000 | 5050 | 4810 | 124210 | 610527265 | 00 | 0.00 | N | 5 | -240 | |
| 100 | 20241112 | 5050 | 5180 | 5230 | 5030 | 136110 | 691249970 | 00 | 0.00 | N | 5 | -190 | |
| 101 | 20241111 | 5240 | 5500 | 5500 | 5230 | 132791 | 703080180 | 00 | 0.00 | N | 5 | -260 | |
| 102 | 20241108 | 5500 | 5460 | 5560 | 5460 | 31744 | 175599660 | 00 | 0.00 | N | 2 | 40 | |
| 103 | 20241107 | 5460 | 5540 | 5550 | 5440 | 40514 | 221999240 | 00 | 0.00 | N | 5 | -80 | |
| 104 | 20241106 | 5540 | 5550 | 5620 | 5480 | 37154 | 205538190 | 00 | 0.00 | N | 5 | -50 | |
| 105 | 20241105 | 5590 | 5600 | 5630 | 5520 | 51001 | 283920640 | 00 | 0.00 | N | 2 | 20 | |
| 106 | 20241104 | 5570 | 5520 | 5590 | 5520 | 29224 | 162311610 | 00 | 0.00 | N | 2 | 30 | |
| 107 | 20241101 | 5540 | 5590 | 5590 | 5470 | 25502 | 141221060 | 00 | 0.00 | N | 5 | -50 | |
| 108 | 20241031 | 5590 | 5590 | 5630 | 5470 | 38639 | 214996940 | 00 | 0.00 | N | 2 | 30 | |
| 109 | 20241030 | 5560 | 5560 | 5650 | 5500 | 46365 | 258260140 | 00 | 0.00 | N | 3 | 0 | |
| 110 | 20241029 | 5560 | 5540 | 5580 | 5500 | 45687 | 252584300 | 00 | 0.00 | N | 5 | -10 | |
| 111 | 20241028 | 5570 | 5460 | 5640 | 5440 | 40080 | 221935190 | 00 | 0.00 | N | 2 | 140 | |
| 112 | 20241025 | 5430 | 5640 | 5640 | 5400 | 100703 | 553742970 | 00 | 0.00 | N | 5 | -160 | |
| 113 | 20241024 | 5590 | 5580 | 5640 | 5560 | 35180 | 196458660 | 00 | 0.00 | N | 5 | -70 | |
| 114 | 20241023 | 5660 | 5700 | 5700 | 5580 | 31416 | 176376520 | 00 | 0.00 | N | 2 | 20 | |
| 115 | 20241022 | 5640 | 5700 | 5780 | 5640 | 52213 | 296753450 | 00 | 0.00 | N | 5 | -110 | |
| 116 | 20241021 | 5750 | 5760 | 5810 | 5700 | 35384 | 203342940 | 00 | 0.00 | N | 5 | -10 | |
| 117 | 20241018 | 5760 | 5850 | 5890 | 5730 | 47322 | 273420350 | 00 | 0.00 | N | 5 | -90 | |
| 118 | 20241017 | 5850 | 5850 | 5920 | 5780 | 49930 | 291717660 | 00 | 0.00 | N | 3 | 0 | |
| 119 | 20241016 | 5850 | 5790 | 5880 | 5720 | 45531 | 263990680 | 00 | 0.00 | N | 2 | 60 | |
| 120 | 20241015 | 5790 | 5790 | 5850 | 5750 | 30472 | 176885330 | 00 | 0.00 | N | 3 | 0 | |
| 121 | 20241014 | 5790 | 5690 | 5800 | 5690 | 37412 | 215576290 | 00 | 0.00 | N | 2 | 100 | |
| 122 | 20241011 | 5690 | 5660 | 5730 | 5660 | 20804 | 118642000 | 00 | 0.00 | N | 2 | 30 | |
| 123 | 20241010 | 5660 | 5730 | 5780 | 5650 | 44548 | 254021480 | 00 | 0.00 | N | 5 | -70 | |
| 124 | 20241008 | 5730 | 5710 | 5790 | 5710 | 51120 | 292948020 | 00 | 0.00 | N | 5 | -50 | |
| 125 | 20241007 | 5780 | 5820 | 5820 | 5720 | 51921 | 299065570 | 00 | 0.00 | N | 5 | -20 | |
| 126 | 20241004 | 5800 | 5910 | 5940 | 5790 | 63698 | 372507410 | 00 | 0.00 | N | 5 | -150 | |
| 127 | 20241002 | 5950 | 6000 | 6050 | 5920 | 59102 | 352100070 | 00 | 0.00 | N | 5 | -130 | |
| 128 | 20240930 | 6080 | 6120 | 6180 | 6070 | 74365 | 455006020 | 00 | 0.00 | N | 3 | 0 | |
| 129 | 20240927 | 6080 | 5900 | 6280 | 5860 | 152794 | 933850930 | 00 | 0.00 | N | 2 | 180 | |
| 130 | 20240926 | 5900 | 5870 | 5930 | 5840 | 35130 | 206760990 | 00 | 0.00 | N | 2 | 30 | |
| 131 | 20240925 | 5870 | 5900 | 5940 | 5840 | 38132 | 224721930 | 00 | 0.00 | N | 2 | 10 | |
| 132 | 20240924 | 5860 | 5870 | 5870 | 5810 | 20261 | 118360960 | 00 | 0.00 | N | 2 | 30 | |
| 133 | 20240923 | 5830 | 5810 | 5880 | 5780 | 47415 | 276398130 | 00 | 0.00 | N | 2 | 60 | |
| 134 | 20240920 | 5770 | 5830 | 5910 | 5770 | 101747 | 589530990 | 00 | 0.00 | N | 5 | -40 | |
| 135 | 20240919 | 5810 | 5840 | 5840 | 5780 | 32605 | 189412920 | 00 | 0.00 | N | 5 | -30 | |
| 136 | 20240913 | 5840 | 5800 | 5840 | 5760 | 22169 | 128713970 | 00 | 0.00 | N | 2 | 40 | |
| 137 | 20240912 | 5800 | 5680 | 5820 | 5680 | 31930 | 184191030 | 00 | 0.00 | N | 2 | 140 | |
| 138 | 20240911 | 5660 | 5650 | 5750 | 5650 | 35682 | 202810900 | 00 | 0.00 | N | 2 | 10 | |
| 139 | 20240910 | 5650 | 5640 | 5800 | 5640 | 22324 | 126600000 | 00 | 0.00 | N | 5 | -40 | |
| 140 | 20240909 | 5690 | 5560 | 5770 | 5560 | 49860 | 281601310 | 00 | 0.00 | N | 5 | -40 | |
| 141 | 20240906 | 5730 | 5760 | 5980 | 5680 | 60488 | 347734750 | 00 | 0.00 | N | 5 | -130 | |
| 142 | 20240905 | 5860 | 5900 | 5930 | 5810 | 38889 | 227874170 | 00 | 0.00 | N | 5 | -40 | |
| 143 | 20240904 | 5900 | 6000 | 6010 | 5830 | 84793 | 500005420 | 00 | 0.00 | N | 5 | -170 | |
| 144 | 20240903 | 6070 | 6000 | 6120 | 6000 | 48159 | 291421480 | 00 | 0.00 | N | 5 | -20 | |
| 145 | 20240902 | 6090 | 6130 | 6130 | 6070 | 18809 | 114473870 | 00 | 0.00 | N | 5 | -30 | |
| 146 | 20240830 | 6120 | 6100 | 6140 | 6070 | 19794 | 120754520 | 00 | 0.00 | N | 2 | 30 | |
| 147 | 20240829 | 6090 | 6050 | 6140 | 6050 | 30382 | 184422320 | 00 | 0.00 | N | 2 | 10 | |
| 148 | 20240828 | 6080 | 6140 | 6140 | 6070 | 31705 | 193310330 | 00 | 0.00 | N | 5 | -20 | |
| 149 | 20240827 | 6100 | 6070 | 6120 | 6050 | 32495 | 197529170 | 00 | 0.00 | N | 5 | -20 | |
| 150 | 20240826 | 6120 | 6190 | 6230 | 6090 | 33304 | 203995760 | 00 | 0.00 | N | 5 | -60 | |
| 151 | 20240823 | 6180 | 6200 | 6260 | 6110 | 47440 | 292849720 | 00 | 0.00 | N | 5 | -100 | |
| 152 | 20240822 | 6280 | 6220 | 6290 | 6120 | 51118 | 318598760 | 00 | 0.00 | N | 2 | 60 | |
| 153 | 20240821 | 6220 | 6460 | 6460 | 6160 | 72679 | 453326510 | 00 | 0.00 | N | 5 | -120 | |
| 154 | 20240820 | 6340 | 6350 | 6390 | 6280 | 76604 | 483341250 | 00 | 0.00 | N | 5 | -10 | |
| 155 | 20240819 | 6350 | 6190 | 6400 | 6150 | 83672 | 527329130 | 00 | 0.00 | N | 2 | 200 | |
| 156 | 20240816 | 6150 | 6250 | 6270 | 6150 | 49544 | 306158110 | 00 | 0.00 | N | 5 | -50 | |
| 157 | 20240814 | 6200 | 6200 | 6250 | 6150 | 40553 | 250409070 | 00 | 0.00 | N | 3 | 0 | |
| 158 | 20240813 | 6200 | 6200 | 6250 | 6150 | 32986 | 204199550 | 00 | 0.00 | N | 3 | 0 | |
| 159 | 20240812 | 6200 | 6100 | 6220 | 6050 | 50103 | 309072400 | 00 | 0.00 | N | 2 | 130 | |
| 160 | 20240809 | 6070 | 6100 | 6150 | 6040 | 49308 | 301007510 | 00 | 0.00 | N | 2 | 30 | |
| 161 | 20240808 | 6040 | 5980 | 6120 | 5930 | 53774 | 323837240 | 00 | 0.00 | N | 3 | 0 | |
| 162 | 20240807 | 6040 | 5760 | 6070 | 5760 | 50637 | 302678530 | 00 | 0.00 | N | 2 | 180 | |
| 163 | 20240806 | 5860 | 5520 | 6000 | 5520 | 160756 | 939797810 | 00 | 0.00 | N | 2 | 200 | |
| 164 | 20240805 | 5660 | 5960 | 6150 | 5510 | 379066 | 2215252390 | 00 | 0.00 | N | 5 | -590 | |
| 165 | 20240802 | 6250 | 6450 | 6500 | 6200 | 187564 | 1181253850 | 00 | 0.00 | N | 5 | -330 | |
| 166 | 20240801 | 6580 | 6460 | 6600 | 6460 | 42692 | 279424270 | 00 | 0.00 | N | 2 | 80 | |
| 167 | 20240731 | 6500 | 6430 | 6500 | 6350 | 85850 | 549424390 | 00 | 0.00 | N | 2 | 70 | |
| 168 | 20240730 | 6430 | 6630 | 6660 | 6420 | 76643 | 498832130 | 00 | 0.00 | N | 5 | -200 | |
| 169 | 20240729 | 6630 | 6580 | 6660 | 6530 | 44781 | 294389270 | 00 | 0.00 | N | 2 | 90 | |
| 170 | 20240726 | 6540 | 6520 | 6620 | 6500 | 58465 | 382814670 | 00 | 0.00 | N | 2 | 20 | |
| 171 | 20240725 | 6520 | 6520 | 6650 | 6320 | 196296 | 1265677580 | 00 | 0.00 | N | 5 | -100 | |
| 172 | 20240724 | 6620 | 6770 | 6790 | 6620 | 95826 | 638488290 | 00 | 0.00 | N | 5 | -90 | |
| 173 | 20240723 | 6710 | 6910 | 6930 | 6710 | 162916 | 1102761020 | 00 | 0.00 | N | 5 | -140 | |
| 174 | 20240722 | 6850 | 7030 | 7070 | 6790 | 212002 | 1458516560 | 00 | 0.00 | N | 5 | -220 | |
| 175 | 20240719 | 7070 | 7250 | 7250 | 7050 | 157036 | 1111622030 | 00 | 0.00 | N | 5 | -160 | |
| 176 | 20240718 | 7230 | 7380 | 7420 | 7110 | 280956 | 2033969900 | 00 | 0.00 | N | 5 | -90 | |
| 177 | 20240717 | 7320 | 7300 | 7500 | 7260 | 454811 | 3363413880 | 00 | 0.00 | N | 2 | 120 | |
| 178 | 20240716 | 7200 | 7010 | 7240 | 7010 | 93863 | 669883170 | 00 | 0.00 | N | 2 | 140 | |
| 179 | 20240715 | 7060 | 7010 | 7090 | 7010 | 79932 | 562809290 | 00 | 0.00 | N | 2 | 10 | |
| 180 | 20240712 | 7050 | 7000 | 7120 | 6990 | 69159 | 486936550 | 00 | 0.00 | N | 2 | 10 | |
| 181 | 20240711 | 7040 | 7060 | 7110 | 6960 | 94261 | 661789790 | 00 | 0.00 | N | 5 | -10 | |
| 182 | 20240710 | 7050 | 7270 | 7280 | 7050 | 259402 | 1845429530 | 00 | 0.00 | N | 5 | -210 | |
| 183 | 20240709 | 7260 | 7290 | 7290 | 7210 | 80495 | 582880840 | 00 | 0.00 | N | 2 | 10 | |
| 184 | 20240708 | 7250 | 7220 | 7280 | 7130 | 95261 | 688016230 | 00 | 0.00 | N | 2 | 30 | |
| 185 | 20240705 | 7220 | 7090 | 7220 | 7070 | 138485 | 989171090 | 00 | 0.00 | N | 2 | 30 | |
| 186 | 20240704 | 7190 | 7350 | 7370 | 7110 | 201327 | 1448053220 | 00 | 0.00 | N | 5 | -110 | |
| 187 | 20240703 | 7300 | 7310 | 7380 | 7000 | 238899 | 1727690380 | 00 | 0.00 | N | 5 | -80 | |
| 188 | 20240702 | 7380 | 7490 | 7750 | 7360 | 705871 | 5352738100 | 00 | 0.00 | N | 5 | -70 | |
| 189 | 20240701 | 7450 | 7600 | 7630 | 7380 | 268039 | 1998206620 | 00 | 0.00 | N | 5 | -200 | |
| 190 | 20240628 | 7650 | 7540 | 7670 | 7460 | 386658 | 2935290760 | 00 | 0.00 | N | 2 | 140 | |
| 191 | 20240627 | 7510 | 7450 | 7530 | 7410 | 191373 | 1430170460 | 00 | 0.00 | N | 2 | 20 | |
| 192 | 20240626 | 7490 | 7340 | 7500 | 7310 | 285502 | 2127400670 | 00 | 0.00 | N | 2 | 180 | |
| 193 | 20240625 | 7310 | 7380 | 7430 | 7300 | 123963 | 910992540 | 00 | 0.00 | N | 5 | -40 | |
| 194 | 20240624 | 7350 | 7180 | 7410 | 7180 | 179230 | 1314555820 | 00 | 0.00 | N | 2 | 170 | |
| 195 | 20240621 | 7180 | 7350 | 7360 | 7170 | 175887 | 1270747700 | 00 | 0.00 | N | 5 | -160 | |
| 196 | 20240620 | 7340 | 7240 | 7350 | 7210 | 195924 | 1431006790 | 00 | 0.00 | N | 2 | 130 | |
| 197 | 20240619 | 7210 | 7220 | 7250 | 7180 | 125970 | 909978200 | 00 | 0.00 | N | 2 | 20 | |
| 198 | 20240618 | 7190 | 7120 | 7200 | 7090 | 96089 | 687568620 | 00 | 0.00 | N | 2 | 50 | |
| 199 | 20240617 | 7140 | 7190 | 7190 | 7110 | 65140 | 465065040 | 00 | 0.00 | N | 5 | -20 | |
| 200 | 20240614 | 7160 | 7110 | 7180 | 7090 | 74384 | 530250230 | 00 | 0.00 | N | 2 | 50 | |
| 201 | 20240613 | 7110 | 7140 | 7190 | 7100 | 50106 | 357848320 | 00 | 0.00 | N | 5 | -30 | |
| 202 | 20240612 | 7140 | 7190 | 7200 | 7090 | 68799 | 490986390 | 00 | 0.00 | N | 2 | 20 | |
| 203 | 20240611 | 7120 | 7230 | 7230 | 7120 | 103395 | 741096240 | 00 | 0.00 | N | 5 | -90 | |
| 204 | 20240610 | 7210 | 7130 | 7230 | 7080 | 124718 | 894839790 | 00 | 0.00 | N | 2 | 100 | |
| 205 | 20240607 | 7110 | 7060 | 7110 | 7050 | 76091 | 539693510 | 00 | 0.00 | N | 2 | 50 | |
| 206 | 20240605 | 7060 | 7070 | 7100 | 7050 | 47512 | 335958410 | 00 | 0.00 | N | 3 | 0 | |
| 207 | 20240604 | 7060 | 7060 | 7100 | 7050 | 53608 | 379061750 | 00 | 0.00 | N | 2 | 10 | |
| 208 | 20240603 | 7050 | 6940 | 7090 | 6940 | 97957 | 691007650 | 00 | 0.00 | N | 2 | 80 | |
| 209 | 20240531 | 6970 | 6920 | 7010 | 6920 | 53492 | 373499860 | 00 | 0.00 | N | 3 | 0 | |
| 210 | 20240530 | 6970 | 6840 | 7020 | 6830 | 81337 | 564590070 | 00 | 0.00 | N | 2 | 100 | |
| 211 | 20240529 | 6870 | 6900 | 6910 | 6850 | 45809 | 314766010 | 00 | 0.00 | N | 5 | -30 | |
| 212 | 20240528 | 6900 | 6940 | 6940 | 6850 | 71452 | 491545540 | 00 | 0.00 | N | 5 | -30 | |
| 213 | 20240527 | 6930 | 6930 | 6950 | 6890 | 60062 | 414653980 | 00 | 0.00 | N | 5 | -30 | |
| 214 | 20240524 | 6960 | 6950 | 6980 | 6850 | 65407 | 452507520 | 00 | 0.00 | N | 2 | 20 | |
| 215 | 20240523 | 6940 | 6920 | 6960 | 6830 | 58617 | 404390960 | 00 | 0.00 | N | 2 | 70 | |
| 216 | 20240522 | 6870 | 6920 | 6940 | 6870 | 62743 | 432368470 | 00 | 0.00 | N | 5 | -50 | |
| 217 | 20240521 | 6920 | 7010 | 7060 | 6920 | 96693 | 672565860 | 00 | 0.00 | N | 5 | -90 | |
| 218 | 20240520 | 7010 | 7010 | 7050 | 6830 | 122335 | 854557360 | 00 | 0.00 | N | 3 | 0 | |
| 219 | 20240517 | 7010 | 7040 | 7190 | 6980 | 307949 | 2181377710 | 00 | 0.00 | N | 2 | 20 | |
| 220 | 20240516 | 6990 | 6890 | 7010 | 6880 | 199691 | 1387312990 | 00 | 0.00 | N | 2 | 160 | |
| 221 | 20240514 | 6830 | 6760 | 6840 | 6740 | 61779 | 420366240 | 00 | 0.00 | N | 2 | 60 | |
| 222 | 20240513 | 6770 | 6690 | 6770 | 6660 | 55403 | 372514190 | 00 | 0.00 | N | 2 | 90 | |
| 223 | 20240510 | 6680 | 6660 | 6730 | 6660 | 54995 | 368235260 | 00 | 0.00 | N | 5 | -40 | |
| 224 | 20240509 | 6720 | 6750 | 6790 | 6700 | 45526 | 306048450 | 00 | 0.00 | N | 5 | -30 | |
| 225 | 20240508 | 6750 | 6660 | 6760 | 6660 | 69457 | 467752760 | 00 | 0.00 | N | 2 | 50 | |
| 226 | 20240507 | 6700 | 6700 | 6730 | 6650 | 69461 | 463752450 | 00 | 0.00 | N | 2 | 20 | |
| 227 | 20240503 | 6680 | 6660 | 6730 | 6650 | 66623 | 445053090 | 00 | 0.00 | N | 2 | 20 | |
| 228 | 20240502 | 6660 | 6530 | 6680 | 6500 | 85899 | 568819880 | 00 | 0.00 | N | 2 | 110 | |
| 229 | 20240430 | 6550 | 6520 | 6570 | 6490 | 95805 | 625589290 | 00 | 0.00 | N | 2 | 30 | |
| 230 | 20240429 | 6520 | 6510 | 6530 | 6470 | 85949 | 558743420 | 00 | 0.00 | N | 2 | 10 | |
| 231 | 20240426 | 6510 | 6520 | 6530 | 6460 | 48567 | 314799630 | 00 | 0.00 | N | 3 | 0 | |
| 232 | 20240425 | 6510 | 6400 | 6540 | 6400 | 79419 | 514512160 | 00 | 0.00 | N | 2 | 70 | |
| 233 | 20240424 | 6440 | 6510 | 6510 | 6390 | 101290 | 652578430 | 00 | 0.00 | N | 2 | 10 | |
| 234 | 20240423 | 6430 | 6300 | 6460 | 6300 | 61372 | 393208240 | 00 | 0.00 | N | 2 | 50 | |
| 235 | 20240422 | 6380 | 6220 | 6380 | 6160 | 45227 | 285744890 | 00 | 0.00 | N | 2 | 160 | |
| 236 | 20240419 | 6220 | 6170 | 6260 | 6130 | 57206 | 354607140 | 00 | 0.00 | N | 5 | -10 | |
| 237 | 20240418 | 6230 | 6060 | 6230 | 6060 | 41662 | 258332900 | 00 | 0.00 | N | 2 | 140 | |
| 238 | 20240417 | 6090 | 6010 | 6180 | 6010 | 54168 | 330084710 | 00 | 0.00 | N | 2 | 30 | |
| 239 | 20240416 | 6060 | 6210 | 6210 | 6030 | 104256 | 632858490 | 00 | 0.00 | N | 5 | -150 | |
| 240 | 20240415 | 6210 | 6160 | 6250 | 6090 | 89883 | 552027880 | 00 | 0.00 | N | 5 | -40 | |
| 241 | 20240412 | 6250 | 6380 | 6390 | 6230 | 146544 | 921132160 | 00 | 0.00 | N | 5 | -130 | |
| 242 | 20240411 | 6380 | 6360 | 6420 | 6290 | 111202 | 705431580 | 00 | 0.00 | N | 5 | -50 | |
| 243 | 20240409 | 6430 | 6530 | 6580 | 6310 | 183022 | 1178310510 | 00 | 0.00 | N | 5 | -100 | |
| 244 | 20240408 | 6530 | 6680 | 6680 | 6500 | 119021 | 780109710 | 00 | 0.00 | N | 5 | -160 | |
| 245 | 20240405 | 6690 | 6670 | 6700 | 6650 | 61856 | 412383500 | 00 | 0.00 | N | 5 | -20 | |
| 246 | 20240404 | 6710 | 6760 | 6760 | 6700 | 52668 | 353608880 | 00 | 0.00 | N | 5 | -30 | |
| 247 | 20240403 | 6740 | 6790 | 6790 | 6700 | 65648 | 441994130 | 00 | 0.00 | N | 5 | -50 | |
| 248 | 20240402 | 6790 | 6890 | 6920 | 6770 | 85075 | 578688440 | 00 | 0.00 | N | 5 | -100 | |
| 249 | 20240401 | 6890 | 6850 | 6890 | 6760 | 80834 | 552493040 | 00 | 0.00 | N | 2 | 40 | |
| 250 | 20240329 | 6850 | 6830 | 6860 | 6800 | 57245 | 390360850 | 00 | 0.00 | N | 2 | 10 | |
| 251 | 20240328 | 6840 | 6860 | 6870 | 6800 | 53075 | 363001390 | 00 | 0.00 | N | 2 | 10 | |
| 252 | 20240327 | 6830 | 6880 | 6900 | 6810 | 60415 | 412913920 | 00 | 0.00 | N | 5 | -60 | |
| 253 | 20240326 | 6890 | 6950 | 6950 | 6860 | 51608 | 355446110 | 00 | 0.00 | N | 5 | -30 | |
| 254 | 20240325 | 6920 | 6910 | 6950 | 6870 | 49176 | 339255340 | 00 | 0.00 | N | 3 | 0 | |
| 255 | 20240322 | 6920 | 6890 | 6930 | 6840 | 75954 | 523107250 | 00 | 0.00 | N | 2 | 40 | |
| 256 | 20240321 | 6880 | 6810 | 6900 | 6810 | 74742 | 513021390 | 00 | 0.00 | N | 2 | 90 | |
| 257 | 20240320 | 6790 | 6720 | 6860 | 6720 | 65519 | 445776730 | 00 | 0.00 | N | 2 | 60 | |
| 258 | 20240319 | 6730 | 6820 | 6820 | 6730 | 51880 | 350224110 | 00 | 0.00 | N | 5 | -60 | |
| 259 | 20240318 | 6790 | 6810 | 6820 | 6770 | 45610 | 309751630 | 00 | 0.00 | N | 5 | -20 | |
| 260 | 20240315 | 6810 | 6880 | 6900 | 6790 | 109505 | 747044630 | 00 | 0.00 | N | 5 | -70 | |
| 261 | 20240314 | 6880 | 6910 | 6930 | 6850 | 72329 | 497711710 | 00 | 0.00 | N | 5 | -30 | |
| 262 | 20240313 | 6910 | 6900 | 6920 | 6850 | 64561 | 444931070 | 00 | 0.00 | N | 2 | 10 | |
| 263 | 20240312 | 6900 | 6880 | 6910 | 6860 | 55517 | 382271690 | 00 | 0.00 | N | 2 | 40 | |
| 264 | 20240311 | 6860 | 6810 | 6920 | 6780 | 54202 | 371573670 | 00 | 0.00 | N | 2 | 40 | |
| 265 | 20240308 | 6820 | 6740 | 6890 | 6740 | 78774 | 537359050 | 00 | 0.00 | N | 2 | 80 | |
| 266 | 20240307 | 6740 | 6900 | 6940 | 6660 | 283738 | 1920316570 | 00 | 0.00 | N | 5 | -190 | |
| 267 | 20240306 | 6930 | 7070 | 7070 | 6920 | 267126 | 1862738390 | 00 | 0.00 | N | 5 | -140 | |
| 268 | 20240305 | 7070 | 7080 | 7100 | 7050 | 66007 | 466547820 | 00 | 0.00 | N | 5 | -20 | |
| 269 | 20240304 | 7090 | 7110 | 7150 | 7080 | 75718 | 538000260 | 00 | 0.00 | N | 5 | -20 | |
| 270 | 20240229 | 7110 | 7110 | 7140 | 7080 | 62616 | 443964610 | 00 | 0.00 | N | 5 | -50 | |
| 271 | 20240228 | 7160 | 7110 | 7160 | 7100 | 58020 | 413576860 | 00 | 0.00 | N | 2 | 40 | |
| 272 | 20240227 | 7120 | 7190 | 7200 | 7120 | 102840 | 735367120 | 00 | 0.00 | N | 5 | -70 | |
| 273 | 20240226 | 7190 | 7200 | 7220 | 7160 | 52569 | 377638320 | 00 | 0.00 | N | 5 | -30 | |
| 274 | 20240223 | 7220 | 7280 | 7300 | 7210 | 58318 | 421594620 | 00 | 0.00 | N | 5 | -30 | |
| 275 | 20240222 | 7250 | 7260 | 7300 | 7240 | 54610 | 396704270 | 00 | 0.00 | N | 5 | -10 | |
| 276 | 20240221 | 7260 | 7290 | 7310 | 7260 | 57057 | 415216670 | 00 | 0.00 | N | 5 | -30 | |
| 277 | 20240220 | 7290 | 7310 | 7320 | 7270 | 39563 | 288360170 | 00 | 0.00 | N | 5 | -10 | |
| 278 | 20240219 | 7300 | 7290 | 7330 | 7280 | 47236 | 344714800 | 00 | 0.00 | N | 2 | 10 | |
| 279 | 20240216 | 7290 | 7300 | 7300 | 7260 | 41023 | 298744420 | 00 | 0.00 | N | 2 | 10 | |
| 280 | 20240215 | 7280 | 7350 | 7350 | 7250 | 119792 | 871985150 | 00 | 0.00 | N | 5 | -70 | |
| 281 | 20240214 | 7350 | 7300 | 7350 | 7270 | 61440 | 448802590 | 00 | 0.00 | N | 2 | 40 | |
| 282 | 20240213 | 7310 | 7290 | 7350 | 7290 | 75974 | 555830130 | 00 | 0.00 | N | 2 | 20 | |
| 283 | 20240208 | 7290 | 7290 | 7300 | 7230 | 50981 | 370632350 | 00 | 0.00 | N | 2 | 20 | |
| 284 | 20240207 | 7270 | 7250 | 7290 | 7230 | 42675 | 309706920 | 00 | 0.00 | N | 2 | 20 | |
| 285 | 20240206 | 7250 | 7310 | 7310 | 7250 | 36993 | 269166120 | 00 | 0.00 | N | 5 | -30 | |
| 286 | 20240205 | 7280 | 7400 | 7400 | 7270 | 37952 | 276927670 | 00 | 0.00 | N | 5 | -60 | |
| 287 | 20240202 | 7340 | 7250 | 7350 | 7250 | 71312 | 521458850 | 00 | 0.00 | N | 2 | 90 | |
| 288 | 20240201 | 7250 | 7160 | 7280 | 7160 | 52986 | 382360410 | 00 | 0.00 | N | 2 | 40 | |
| 289 | 20240131 | 7210 | 7250 | 7280 | 7200 | 42857 | 309600550 | 00 | 0.00 | N | 5 | -70 | |
| 290 | 20240130 | 7280 | 7260 | 7350 | 7240 | 56701 | 413034360 | 00 | 0.00 | N | 2 | 30 | |
| 291 | 20240129 | 7250 | 7250 | 7300 | 7220 | 50309 | 364502700 | 00 | 0.00 | N | 5 | -10 | |
| 292 | 20240126 | 7260 | 7230 | 7300 | 7230 | 37959 | 275909320 | 00 | 0.00 | N | 2 | 10 | |
| 293 | 20240125 | 7250 | 7240 | 7260 | 7170 | 78962 | 569291200 | 00 | 0.00 | N | 2 | 10 | |
| 294 | 20240124 | 7240 | 7310 | 7310 | 7230 | 46105 | 334069200 | 00 | 0.00 | N | 5 | -50 | |
| 295 | 20240123 | 7290 | 7270 | 7320 | 7240 | 35228 | 256241940 | 00 | 0.00 | N | 2 | 20 | |
| 296 | 20240122 | 7270 | 7350 | 7350 | 7250 | 37776 | 274877610 | 00 | 0.00 | N | 5 | -20 | |
| 297 | 20240119 | 7290 | 7270 | 7360 | 7270 | 41693 | 304849460 | 00 | 0.00 | N | 2 | 20 | |
| 298 | 20240118 | 7270 | 7260 | 7340 | 7230 | 38669 | 281778650 | 00 | 0.00 | N | 2 | 10 | |
| 299 | 20240117 | 7260 | 7480 | 7500 | 7250 | 92821 | 680427580 | 00 | 0.00 | N | 5 | -240 | |
| 300 | 20240116 | 7500 | 7540 | 7600 | 7470 | 53055 | 397977770 | 00 | 0.00 | N | 5 | -70 | |
| 301 | 20240115 | 7570 | 7410 | 7590 | 7400 | 74153 | 557922080 | 00 | 0.00 | N | 2 | 110 | |
| 302 | 20240112 | 7460 | 7590 | 7600 | 7440 | 67062 | 502645650 | 00 | 0.00 | N | 5 | -130 | |
| 303 | 20240111 | 7590 | 7670 | 7760 | 7550 | 151687 | 1159360460 | 00 | 0.00 | N | 5 | -10 | |
| 304 | 20240110 | 7600 | 7520 | 7630 | 7450 | 99091 | 749217630 | 00 | 0.00 | N | 2 | 90 | |
| 305 | 20240109 | 7510 | 7440 | 7510 | 7400 | 65381 | 487572460 | 00 | 0.00 | N | 2 | 120 | |
| 306 | 20240108 | 7390 | 7390 | 7440 | 7370 | 48090 | 356115630 | 00 | 0.00 | N | 5 | -10 | |
| 307 | 20240105 | 7400 | 7450 | 7480 | 7370 | 62627 | 463919220 | 00 | 0.00 | N | 2 | 10 | |
| 308 | 20240104 | 7390 | 7400 | 7490 | 7390 | 66613 | 494863410 | 00 | 0.00 | N | 5 | -70 | |
| 309 | 20240103 | 7460 | 7460 | 7500 | 7410 | 54598 | 406848940 | 00 | 0.00 | N | 3 | 0 | |
| 310 | 20240102 | 7460 | 7350 | 7470 | 7330 | 87004 | 646694100 | 00 | 0.00 | N | 2 | 100 | |
| 311 | 20231228 | 7360 | 7270 | 7360 | 7270 | 66678 | 488607010 | 00 | 0.00 | N | 2 | 90 | |
| 312 | 20231227 | 7270 | 7250 | 7280 | 7240 | 52376 | 379806530 | 02 | 0.00 | N | 2 | 20 | |
| 313 | 20231226 | 7250 | 7310 | 7340 | 7250 | 68679 | 499568500 | 00 | 0.00 | N | 5 | -50 | |
| 314 | 20231222 | 7300 | 7280 | 7340 | 7250 | 121932 | 889113680 | 00 | 0.00 | N | 2 | 50 | |
| 315 | 20231221 | 7250 | 7310 | 7330 | 7250 | 81592 | 593221310 | 00 | 0.00 | N | 5 | -60 | |
| 316 | 20231220 | 7310 | 7290 | 7360 | 7290 | 81714 | 599100110 | 00 | 0.00 | N | 2 | 20 | |
| 317 | 20231219 | 7290 | 7260 | 7330 | 7260 | 68841 | 501651180 | 00 | 0.00 | N | 5 | -10 | |
| 318 | 20231218 | 7300 | 7320 | 7330 | 7280 | 66949 | 488707810 | 00 | 0.00 | N | 2 | 30 | |
| 319 | 20231215 | 7270 | 7470 | 7510 | 7270 | 231027 | 1707482880 | 00 | 0.00 | N | 5 | -170 | |
| 320 | 20231214 | 7440 | 7450 | 7520 | 7300 | 615553 | 4565589870 | 00 | 0.00 | N | 2 | 50 | |
| 321 | 20231213 | 7390 | 7450 | 7450 | 7340 | 89392 | 658659500 | 00 | 0.00 | N | 5 | -10 | |
| 322 | 20231212 | 7400 | 7420 | 7440 | 7380 | 71714 | 531842950 | 00 | 0.00 | N | 2 | 40 | |
| 323 | 20231211 | 7360 | 7450 | 7460 | 7350 | 66027 | 488033460 | 00 | 0.00 | N | 5 | -70 | |
| 324 | 20231208 | 7430 | 7390 | 7460 | 7350 | 63806 | 473447600 | 00 | 0.00 | N | 2 | 40 | |
| 325 | 20231207 | 7390 | 7290 | 7460 | 7270 | 72963 | 536887880 | 00 | 0.00 | N | 2 | 60 | |
| 326 | 20231206 | 7330 | 7270 | 7340 | 7260 | 61357 | 447924500 | 00 | 0.00 | N | 2 | 30 | |
| 327 | 20231205 | 7300 | 7260 | 7360 | 7250 | 53468 | 390065900 | 00 | 0.00 | N | 5 | -10 | |
| 328 | 20231204 | 7310 | 7430 | 7430 | 7290 | 111365 | 816117100 | 00 | 0.00 | N | 5 | -40 | |
| 329 | 20231201 | 7350 | 7340 | 7430 | 7310 | 153920 | 1131224550 | 00 | 0.00 | N | 2 | 20 | |
| 330 | 20231130 | 7330 | 7310 | 7490 | 7310 | 405494 | 2982252180 | 00 | 0.00 | N | 2 | 20 | |
| 331 | 20231129 | 7310 | 7480 | 7500 | 7310 | 169011 | 1246008010 | 00 | 0.00 | N | 5 | -200 | |
| 332 | 20231128 | 7510 | 7680 | 7680 | 7500 | 111646 | 843928650 | 00 | 0.00 | N | 5 | -170 | |
| 333 | 20231127 | 7680 | 7680 | 7770 | 7630 | 103632 | 798056140 | 00 | 0.00 | N | 5 | -30 | |
| 334 | 20231124 | 7710 | 7790 | 7800 | 7690 | 75943 | 587316350 | 00 | 0.00 | N | 5 | -70 | |
| 335 | 20231123 | 7780 | 7880 | 7890 | 7770 | 61082 | 476902670 | 00 | 0.00 | N | 5 | -100 | |
| 336 | 20231122 | 7880 | 7780 | 7880 | 7720 | 92334 | 717773820 | 00 | 0.00 | N | 2 | 10 | |
| 337 | 20231121 | 7870 | 7850 | 7880 | 7800 | 70358 | 552113720 | 00 | 0.00 | N | 2 | 20 | |
| 338 | 20231120 | 7850 | 7790 | 7880 | 7720 | 95291 | 747073400 | 00 | 0.00 | N | 2 | 60 | |
| 339 | 20231117 | 7790 | 7780 | 7840 | 7700 | 95163 | 739061850 | 00 | 0.00 | N | 2 | 10 | |
| 340 | 20231116 | 7780 | 7720 | 7800 | 7660 | 72818 | 563231240 | 00 | 0.00 | N | 2 | 50 | |
| 341 | 20231115 | 7730 | 7710 | 7780 | 7680 | 104365 | 806945690 | 00 | 0.00 | N | 2 | 110 | |
| 342 | 20231114 | 7620 | 7510 | 7680 | 7510 | 51662 | 393531020 | 00 | 0.00 | N | 2 | 80 | |
| 343 | 20231113 | 7540 | 7770 | 7780 | 7530 | 35095 | 266497810 | 00 | 0.00 | N | 5 | -90 | |
| 344 | 20231110 | 7630 | 7600 | 7690 | 7600 | 57211 | 436432620 | 00 | 0.00 | N | 5 | -90 | |
| 345 | 20231109 | 7720 | 7630 | 7750 | 7620 | 61427 | 472913720 | 00 | 0.00 | N | 2 | 40 | |
| 346 | 20231108 | 7680 | 7680 | 7740 | 7630 | 77352 | 593537050 | 00 | 0.00 | N | 3 | 0 | |
| 347 | 20231107 | 7680 | 7770 | 7790 | 7570 | 148137 | 1136011010 | 00 | 0.00 | N | 5 | -100 | |
| 348 | 20231106 | 7780 | 7700 | 7900 | 7470 | 573303 | 4418547380 | 00 | 0.00 | N | 2 | 380 | |
| 349 | 20231103 | 7400 | 7310 | 7400 | 7220 | 134746 | 988551830 | 00 | 0.00 | N | 2 | 100 | |
| 350 | 20231102 | 7300 | 7360 | 7380 | 7250 | 113649 | 829053280 | 00 | 0.00 | N | 2 | 60 | |
| 351 | 20231101 | 7240 | 7200 | 7280 | 7180 | 52990 | 383769540 | 00 | 0.00 | N | 2 | 90 | |
| 352 | 20231031 | 7150 | 7270 | 7300 | 7150 | 90450 | 653124320 | 00 | 0.00 | N | 5 | -110 | |
| 353 | 20231030 | 7260 | 7320 | 7330 | 7200 | 85918 | 623349130 | 00 | 0.00 | N | 3 | 0 | |
| 354 | 20231027 | 7260 | 7300 | 7390 | 7220 | 102061 | 745820300 | 00 | 0.00 | N | 3 | 0 | |
| 355 | 20231026 | 7260 | 7300 | 7340 | 7120 | 98367 | 714266710 | 00 | 0.00 | N | 5 | -90 | |
| 356 | 20231025 | 7350 | 7380 | 7380 | 7260 | 61876 | 452643770 | 00 | 0.00 | N | 3 | 0 | |
| 357 | 20231024 | 7350 | 7200 | 7360 | 7130 | 175774 | 1267757015 | 00 | 0.00 | N | 2 | 150 | |
| 358 | 20231023 | 7200 | 7030 | 7260 | 7030 | 96245 | 690648980 | 00 | 0.00 | N | 2 | 110 | |
| 359 | 20231020 | 7090 | 7080 | 7230 | 7010 | 178994 | 1272377220 | 00 | 0.00 | N | 5 | -60 | |
| 360 | 20231019 | 7150 | 7300 | 7300 | 7100 | 125925 | 900662840 | 00 | 0.00 | N | 5 | -190 | |
| 361 | 20231018 | 7340 | 7380 | 7480 | 7330 | 102319 | 753578740 | 00 | 0.00 | N | 5 | -120 | |
| 362 | 20231017 | 7460 | 7390 | 7550 | 7360 | 79016 | 589554520 | 00 | 0.00 | N | 2 | 120 | |
| 363 | 20231016 | 7340 | 7460 | 7460 | 7100 | 130858 | 954347210 | 00 | 0.00 | N | 5 | -140 | |
| 364 | 20231013 | 7480 | 7510 | 7570 | 7400 | 122924 | 917024840 | 00 | 0.00 | N | 5 | -90 | |
| 365 | 20231012 | 7570 | 7500 | 7600 | 7500 | 78457 | 592534220 | 00 | 0.00 | N | 2 | 70 | |
| 366 | 20231011 | 7500 | 7470 | 7570 | 7470 | 74584 | 561665870 | 00 | 0.00 | N | 2 | 70 | |
| 367 | 20231010 | 7430 | 7420 | 7570 | 7360 | 130916 | 977148130 | 00 | 0.00 | N | 5 | -40 | |
| 368 | 20231006 | 7470 | 7400 | 7570 | 7400 | 73746 | 552804990 | 00 | 0.00 | N | 2 | 70 | |
| 369 | 20231005 | 7400 | 7660 | 7660 | 7400 | 110137 | 825416130 | 00 | 0.00 | N | 5 | -80 | |
| 370 | 20231004 | 7480 | 7600 | 7700 | 7450 | 130602 | 980602980 | 00 | 0.00 | N | 5 | -260 | |
| 371 | 20230927 | 7740 | 7400 | 7770 | 7400 | 106446 | 806037270 | 00 | 0.00 | N | 2 | 200 | |
| 372 | 20230926 | 7540 | 7630 | 7710 | 7480 | 183307 | 1385502760 | 00 | 0.00 | N | 5 | -110 | |
| 373 | 20230925 | 7650 | 7840 | 7930 | 7630 | 204731 | 1574832530 | 00 | 0.00 | N | 5 | -220 | |
| 374 | 20230922 | 7870 | 7840 | 7920 | 7750 | 173773 | 1363015310 | 00 | 0.00 | N | 5 | -10 | |
| 375 | 20230921 | 7880 | 8060 | 8080 | 7850 | 376475 | 2990456420 | 00 | 0.00 | N | 5 | -230 | |
| 376 | 20230920 | 8110 | 8100 | 8110 | 8050 | 131896 | 1064798140 | 00 | 0.00 | N | 3 | 0 | |
| 377 | 20230919 | 8110 | 8150 | 8160 | 8060 | 119044 | 963365370 | 00 | 0.00 | N | 5 | -30 | |
| 378 | 20230918 | 8140 | 8140 | 8190 | 8120 | 142472 | 1160776020 | 00 | 0.00 | N | 5 | -70 | |
| 379 | 20230915 | 8210 | 8230 | 8250 | 8180 | 175507 | 1440297720 | 00 | 0.00 | N | 5 | -20 | |
| 380 | 20230914 | 8230 | 8260 | 8270 | 8180 | 194749 | 1600459170 | 00 | 0.00 | N | 2 | 60 | |
| 381 | 20230913 | 8170 | 8180 | 8210 | 8140 | 114238 | 932598260 | 00 | 0.00 | N | 3 | 0 | |
| 382 | 20230912 | 8170 | 8230 | 8250 | 8140 | 129701 | 1061805000 | 00 | 0.00 | N | 5 | -20 | |
| 383 | 20230911 | 8190 | 8290 | 8290 | 8140 | 181656 | 1486562800 | 00 | 0.00 | N | 2 | 40 | |
| 384 | 20230908 | 8150 | 8250 | 8480 | 8140 | 293464 | 2421324300 | 00 | 0.00 | N | 2 | 60 | |
| 385 | 20230907 | 8090 | 8150 | 8190 | 8070 | 173984 | 1409835430 | 00 | 0.00 | N | 5 | -50 | |
| 386 | 20230906 | 8140 | 8210 | 8220 | 8140 | 136402 | 1114548570 | 00 | 0.00 | N | 5 | -50 | |
| 387 | 20230905 | 8190 | 8250 | 8290 | 8180 | 119027 | 977111490 | 00 | 0.00 | N | 5 | -60 | |
| 388 | 20230904 | 8250 | 8320 | 8330 | 8220 | 131933 | 1088656350 | 00 | 0.00 | N | 5 | -70 | |
| 389 | 20230901 | 8320 | 8380 | 8400 | 8290 | 186440 | 1554860100 | 00 | 0.00 | N | 5 | -100 | |
| 390 | 20230831 | 8420 | 8470 | 8480 | 8340 | 253837 | 2130769880 | 00 | 0.00 | N | 5 | -20 | |
| 391 | 20230830 | 8440 | 8440 | 8510 | 8390 | 249457 | 2112439960 | 00 | 0.00 | N | 2 | 20 | |
| 392 | 20230829 | 8420 | 8420 | 9120 | 8340 | 2583481 | 22487626810 | 00 | 0.00 | N | 2 | 30 | |
| 393 | 20230828 | 8390 | 8250 | 8390 | 8240 | 198975 | 1659516870 | 00 | 0.00 | N | 2 | 210 | |
| 394 | 20230825 | 8180 | 8190 | 8210 | 8110 | 146845 | 1199548660 | 00 | 0.00 | N | 5 | -50 | |
| 395 | 20230824 | 8230 | 8200 | 8240 | 8140 | 166147 | 1361908000 | 00 | 0.00 | N | 2 | 60 | |
| 396 | 20230823 | 8170 | 8160 | 8170 | 8080 | 169362 | 1377407910 | 00 | 0.00 | N | 2 | 10 | |
| 397 | 20230822 | 8160 | 8200 | 8280 | 8120 | 217047 | 1770030420 | 00 | 0.00 | N | 5 | -30 | |
| 398 | 20230821 | 8190 | 8220 | 8280 | 8180 | 188990 | 1553618700 | 00 | 0.00 | N | 5 | -30 | |
| 399 | 20230818 | 8220 | 8120 | 8250 | 8090 | 207708 | 1696463070 | 00 | 0.00 | N | 2 | 40 | |
| 400 | 20230817 | 8180 | 8040 | 8230 | 8040 | 321211 | 2614633640 | 00 | 0.00 | N | 2 | 80 | |
| 401 | 20230816 | 8100 | 8180 | 8200 | 8080 | 375917 | 3054015660 | 00 | 0.00 | N | 5 | -160 | |
| 402 | 20230814 | 8260 | 8380 | 8400 | 8240 | 396127 | 3278897580 | 00 | 0.00 | N | 5 | -110 | |
| 403 | 20230811 | 8370 | 8490 | 8500 | 8310 | 857427 | 7194696610 | 00 | 0.00 | N | 5 | -230 | |
| 404 | 20230810 | 8600 | 9520 | 9560 | 8590 | 3062501 | 27492036060 | 00 | 0.00 | N | 5 | -770 | |
| 405 | 20230809 | 9370 | 9180 | 9380 | 8820 | 2375963 | 22038513200 | 00 | 0.00 | N | 2 | 310 | |
| 406 | 20230808 | 9060 | 9100 | 9110 | 8880 | 814027 | 7349659360 | 00 | 0.00 | N | 2 | 80 | |
| 407 | 20230807 | 8980 | 8750 | 9000 | 8700 | 895847 | 7947038490 | 00 | 0.00 | N | 2 | 310 | |
| 408 | 20230804 | 8670 | 8510 | 8680 | 8480 | 248013 | 2139317230 | 00 | 0.00 | N | 2 | 120 | |
| 409 | 20230803 | 8550 | 8430 | 8590 | 8350 | 249283 | 2114639010 | 00 | 0.00 | N | 2 | 90 | |
| 410 | 20230802 | 8460 | 8380 | 8580 | 8380 | 261886 | 2223417010 | 00 | 0.00 | N | 2 | 20 | |
| 411 | 20230801 | 8440 | 8400 | 8490 | 8370 | 227329 | 1917280600 | 00 | 0.00 | N | 5 | -20 | |
| 412 | 20230731 | 8460 | 8320 | 8460 | 8260 | 245222 | 2058236460 | 00 | 0.00 | N | 2 | 200 | |
| 413 | 20230728 | 8260 | 8210 | 8300 | 8120 | 251155 | 2063433990 | 00 | 0.00 | N | 2 | 20 | |
| 414 | 20230727 | 8240 | 8030 | 8280 | 8030 | 381692 | 3134343180 | 00 | 0.00 | N | 2 | 80 | |
| 415 | 20230726 | 8160 | 8510 | 8510 | 8150 | 679139 | 5605247810 | 00 | 0.00 | N | 5 | -350 | |
| 416 | 20230725 | 8510 | 8510 | 8570 | 8440 | 383983 | 3259996230 | 00 | 0.00 | N | 5 | -60 | |
| 417 | 20230724 | 8570 | 8920 | 8920 | 8570 | 455475 | 3937023010 | 00 | 0.00 | N | 5 | -230 | |
| 418 | 20230721 | 8800 | 8770 | 8810 | 8630 | 494087 | 4303146490 | 00 | 0.00 | N | 5 | -40 | |
| 419 | 20230720 | 8840 | 8950 | 9160 | 8810 | 3313685 | 29875534870 | 00 | 0.00 | N | 2 | 70 | |
| 420 | 20230719 | 8770 | 8950 | 9100 | 8530 | 3215727 | 28589646440 | 00 | 0.00 | N | 5 | -80 | |
| 421 | 20230718 | 8850 | 9010 | 9130 | 8750 | 896337 | 7988669970 | 00 | 0.00 | N | 5 | -110 | |
| 422 | 20230717 | 8960 | 9420 | 9430 | 8910 | 2192472 | 20087363590 | 00 | 0.00 | N | 2 | 70 | |
| 423 | 20230714 | 8890 | 8990 | 9060 | 8820 | 535303 | 4762055790 | 00 | 0.00 | N | 5 | -170 | |
| 424 | 20230713 | 9060 | 8900 | 9140 | 8850 | 895675 | 8068331810 | 00 | 0.00 | N | 2 | 260 | |
| 425 | 20230712 | 8800 | 8720 | 8870 | 8620 | 479103 | 4198476540 | 00 | 0.00 | N | 2 | 120 | |
| 426 | 20230711 | 8680 | 8520 | 8720 | 8440 | 400932 | 3454863740 | 00 | 0.00 | N | 2 | 260 | |
| 427 | 20230710 | 8420 | 8450 | 8520 | 8410 | 248515 | 2102803970 | 00 | 0.00 | N | 2 | 90 | |
| 428 | 20230707 | 8330 | 8340 | 8360 | 8190 | 220669 | 1824085530 | 00 | 0.00 | N | 2 | 80 | |
| 429 | 20230706 | 8250 | 8380 | 8380 | 8250 | 249681 | 2068173420 | 00 | 0.00 | N | 5 | -120 | |
| 430 | 20230705 | 8370 | 8530 | 8550 | 8360 | 404046 | 3407361730 | 00 | 0.00 | N | 5 | -230 | |
| 431 | 20230704 | 8600 | 8650 | 8670 | 8500 | 314222 | 2688120010 | 00 | 0.00 | N | 5 | -60 | |
| 432 | 20230703 | 8660 | 8660 | 8710 | 8530 | 312472 | 2699606440 | 00 | 0.00 | N | 5 | -10 | |
| 433 | 20230630 | 8670 | 8950 | 8950 | 8610 | 590302 | 5121206640 | 00 | 0.00 | N | 5 | -300 | |
| 434 | 20230629 | 8970 | 8990 | 9090 | 8860 | 809928 | 7268276200 | 00 | 0.00 | N | 2 | 100 | |
| 435 | 20230628 | 8870 | 9080 | 9250 | 8820 | 2576918 | 23364375970 | 00 | 0.00 | N | 2 | 10 | |
| 436 | 20230627 | 8860 | 8900 | 8900 | 8720 | 424872 | 3731698880 | 00 | 0.00 | N | 5 | -70 | |
| 437 | 20230626 | 8930 | 9200 | 9230 | 8860 | 656344 | 5893633220 | 00 | 0.00 | N | 5 | -190 | |
| 438 | 20230623 | 9120 | 8850 | 9120 | 8810 | 841334 | 7574453650 | 00 | 0.00 | N | 2 | 340 | |
| 439 | 20230622 | 8780 | 8770 | 8840 | 8720 | 191062 | 1677612370 | 00 | 0.00 | N | 2 | 10 | |
| 440 | 20230621 | 8770 | 8690 | 8810 | 8680 | 260255 | 2275526980 | 00 | 0.00 | N | 2 | 90 | |
| 441 | 20230620 | 8680 | 8700 | 8730 | 8630 | 155248 | 1346162120 | 00 | 0.00 | N | 3 | 0 | |
| 442 | 20230619 | 8680 | 8650 | 8710 | 8590 | 215302 | 1864366160 | 00 | 0.00 | N | 2 | 120 | |
| 443 | 20230616 | 8560 | 8630 | 8670 | 8560 | 186255 | 1600437370 | 00 | 0.00 | N | 5 | -40 | |
| 444 | 20230615 | 8600 | 8600 | 8770 | 8530 | 348168 | 3006480520 | 00 | 0.00 | N | 2 | 40 | |
| 445 | 20230614 | 8560 | 8810 | 8840 | 8480 | 468680 | 4036192110 | 00 | 0.00 | N | 5 | -280 | |
| 446 | 20230613 | 8840 | 8770 | 8940 | 8770 | 355972 | 3157852650 | 00 | 0.00 | N | 2 | 70 | |
| 447 | 20230612 | 8770 | 8890 | 8890 | 8710 | 179460 | 1572108410 | 00 | 0.00 | N | 5 | -70 | |
| 448 | 20230609 | 8840 | 8910 | 8930 | 8810 | 146108 | 1293157360 | 00 | 0.00 | N | 5 | -20 | |
| 449 | 20230608 | 8860 | 8770 | 8870 | 8760 | 161661 | 1427326090 | 00 | 0.00 | N | 2 | 40 | |
| 450 | 20230607 | 8820 | 8870 | 8930 | 8810 | 221055 | 1961165320 | 00 | 0.00 | N | 5 | -60 | |
| 451 | 20230605 | 8880 | 8670 | 8880 | 8660 | 413696 | 3645868350 | 00 | 0.00 | N | 2 | 280 | |
| 452 | 20230602 | 8600 | 8550 | 8650 | 8540 | 151710 | 1305661430 | 00 | 0.00 | N | 2 | 50 | |
| 453 | 20230601 | 8550 | 8500 | 8580 | 8460 | 89850 | 765916690 | 00 | 0.00 | N | 2 | 40 | |
| 454 | 20230531 | 8510 | 8560 | 8670 | 8510 | 141466 | 1214934170 | 00 | 0.00 | N | 5 | -80 | |
| 455 | 20230530 | 8590 | 8440 | 8600 | 8440 | 117947 | 1007366870 | 00 | 0.00 | N | 2 | 150 | |
| 456 | 20230526 | 8440 | 8600 | 8600 | 8380 | 158615 | 1340227530 | 00 | 0.00 | N | 5 | -130 | |
| 457 | 20230525 | 8570 | 8620 | 8740 | 8540 | 252133 | 2177947070 | 00 | 0.00 | N | 5 | -30 | |
| 458 | 20230524 | 8600 | 8600 | 8620 | 8480 | 125597 | 1077820140 | 00 | 0.00 | N | 5 | -10 | |
| 459 | 20230523 | 8610 | 8600 | 8640 | 8540 | 222123 | 1909126040 | 00 | 0.00 | N | 2 | 80 | |
| 460 | 20230522 | 8530 | 8450 | 8580 | 8410 | 255235 | 2174801730 | 00 | 0.00 | N | 2 | 130 | |
| 461 | 20230519 | 8400 | 8300 | 8450 | 8300 | 268880 | 2257359070 | 00 | 0.00 | N | 2 | 100 | |
| 462 | 20230518 | 8300 | 8290 | 8320 | 8250 | 111568 | 923821970 | 00 | 0.00 | N | 2 | 80 | |
| 463 | 20230517 | 8220 | 8140 | 8250 | 8100 | 144925 | 1187334440 | 00 | 0.00 | N | 2 | 90 | |
| 464 | 20230516 | 8130 | 8320 | 8380 | 8110 | 318925 | 2613957340 | 00 | 0.00 | N | 5 | -190 | |
| 465 | 20230515 | 8320 | 8360 | 8420 | 8230 | 154428 | 1280022170 | 00 | 0.00 | N | 5 | -40 | |
| 466 | 20230512 | 8360 | 8440 | 8460 | 8300 | 123665 | 1031848380 | 00 | 0.00 | N | 5 | -80 | |
| 467 | 20230511 | 8440 | 8410 | 8530 | 8390 | 145574 | 1228951140 | 00 | 0.00 | N | 2 | 80 | |
| 468 | 20230510 | 8360 | 8280 | 8390 | 8280 | 85354 | 712566880 | 00 | 0.00 | N | 2 | 40 | |
| 469 | 20230509 | 8320 | 8350 | 8400 | 8270 | 106841 | 887409120 | 00 | 0.00 | N | 5 | -60 | |
| 470 | 20230508 | 8380 | 8390 | 8420 | 8340 | 113806 | 952543570 | 00 | 0.00 | N | 2 | 30 | |
| 471 | 20230504 | 8350 | 8280 | 8370 | 8210 | 126935 | 1055931310 | 00 | 0.00 | N | 2 | 90 | |
| 472 | 20230503 | 8260 | 8300 | 8360 | 8240 | 107944 | 893551370 | 00 | 0.00 | N | 5 | -70 | |
| 473 | 20230502 | 8330 | 8220 | 8350 | 8210 | 122268 | 1014608490 | 00 | 0.00 | N | 2 | 130 | |
| 474 | 20230428 | 8200 | 8250 | 8270 | 8170 | 121906 | 1000448350 | 00 | 0.00 | N | 5 | -20 | |
| 475 | 20230427 | 8220 | 8220 | 8280 | 8120 | 119297 | 978163940 | 00 | 0.00 | N | 2 | 10 | |
| 476 | 20230426 | 8210 | 8140 | 8310 | 8110 | 134123 | 1098269960 | 00 | 0.00 | N | 2 | 30 | |
| 477 | 20230425 | 8180 | 8310 | 8350 | 8150 | 250949 | 2063098380 | 00 | 0.00 | N | 5 | -130 | |
| 478 | 20230424 | 8310 | 8490 | 8490 | 8310 | 165505 | 1380805520 | 00 | 0.00 | N | 5 | -130 | |
| 479 | 20230421 | 8440 | 8500 | 8500 | 8360 | 171972 | 1448958200 | 00 | 0.00 | N | 5 | -60 | |
| 480 | 20230420 | 8500 | 8710 | 8750 | 8460 | 271276 | 2331359240 | 00 | 0.00 | N | 5 | -180 | |
| 481 | 20230419 | 8680 | 8610 | 8730 | 8600 | 247384 | 2145901920 | 00 | 0.00 | N | 2 | 60 | |
| 482 | 20230418 | 8620 | 8640 | 8680 | 8550 | 157334 | 1354072740 | 00 | 0.00 | N | 5 | -20 | |
| 483 | 20230417 | 8640 | 8640 | 8660 | 8490 | 209403 | 1793965710 | 00 | 0.00 | N | 3 | 0 | |
| 484 | 20230414 | 8640 | 8600 | 8760 | 8560 | 334210 | 2893723160 | 00 | 0.00 | N | 2 | 80 | |
| 485 | 20230413 | 8560 | 8530 | 8590 | 8430 | 157966 | 1342353520 | 00 | 0.00 | N | 2 | 30 | |
| 486 | 20230412 | 8530 | 8550 | 8620 | 8490 | 202593 | 1734652390 | 00 | 0.00 | N | 2 | 30 | |
| 487 | 20230411 | 8500 | 8390 | 8510 | 8300 | 223816 | 1876908290 | 00 | 0.00 | N | 2 | 70 | |
| 488 | 20230410 | 8430 | 8480 | 8520 | 8310 | 231876 | 1945282180 | 00 | 0.00 | N | 5 | -50 | |
| 489 | 20230407 | 8480 | 8450 | 8530 | 8420 | 171336 | 1449448460 | 00 | 0.00 | N | 2 | 30 | |
| 490 | 20230406 | 8450 | 8650 | 8670 | 8400 | 306582 | 2598397760 | 00 | 0.00 | N | 5 | -180 | |
| 491 | 20230405 | 8630 | 8660 | 8740 | 8610 | 123650 | 1069925650 | 00 | 0.00 | N | 5 | -20 | |
| 492 | 20230404 | 8650 | 8600 | 8700 | 8560 | 222967 | 1925995670 | 00 | 0.00 | N | 2 | 30 | |
| 493 | 20230403 | 8620 | 8640 | 8700 | 8560 | 193849 | 1672756110 | 00 | 0.00 | N | 5 | -20 | |
| 494 | 20230331 | 8640 | 8670 | 8710 | 8570 | 174995 | 1508603610 | 00 | 0.00 | N | 5 | -20 | |
| 495 | 20230330 | 8660 | 8750 | 8750 | 8580 | 220689 | 1905516730 | 00 | 0.00 | N | 5 | -40 | |
| 496 | 20230329 | 8700 | 8460 | 8720 | 8420 | 349679 | 3001273780 | 00 | 0.00 | N | 2 | 260 | |
| 497 | 20230328 | 8440 | 8460 | 8470 | 8350 | 179653 | 1512636580 | 00 | 0.00 | N | 3 | 0 | |
| 498 | 20230327 | 8440 | 8350 | 8520 | 8310 | 280649 | 2355163120 | 00 | 0.00 | N | 2 | 100 | |
| 499 | 20230324 | 8340 | 8340 | 8400 | 8280 | 177786 | 1480494780 | 00 | 0.00 | N | 2 | 40 | |
| 500 | 20230323 | 8300 | 8280 | 8340 | 8250 | 193803 | 1606110710 | 00 | 0.00 | N | 5 | -30 | |
| 501 | 20230322 | 8330 | 8550 | 8560 | 8310 | 281667 | 2358974290 | 00 | 0.00 | N | 5 | -160 | |
| 502 | 20230321 | 8490 | 8520 | 8550 | 8460 | 158460 | 1345498840 | 00 | 0.00 | N | 2 | 10 | |
| 503 | 20230320 | 8480 | 8590 | 8640 | 8450 | 166138 | 1413582770 | 00 | 0.00 | N | 5 | -110 | |
| 504 | 20230317 | 8590 | 8390 | 8590 | 8370 | 177535 | 1504271450 | 00 | 0.00 | N | 2 | 280 | |
| 505 | 20230316 | 8310 | 8330 | 8480 | 8210 | 187752 | 1559912750 | 00 | 0.00 | N | 5 | -110 | |
| 506 | 20230315 | 8420 | 8500 | 8620 | 8400 | 216194 | 1842249910 | 00 | 0.00 | N | 3 | 0 | |
| 507 | 20230314 | 8420 | 8810 | 8810 | 8410 | 310379 | 2642996520 | 00 | 0.00 | N | 5 | -390 | |
| 508 | 20230313 | 8810 | 8760 | 8880 | 8610 | 227967 | 1987816730 | 00 | 0.00 | N | 5 | -20 | |
| 509 | 20230310 | 8830 | 9100 | 9100 | 8790 | 371972 | 3323231810 | 00 | 0.00 | N | 5 | -340 | |
| 510 | 20230309 | 9170 | 9200 | 9260 | 8990 | 279753 | 2545862040 | 00 | 0.00 | N | 2 | 20 | |
| 511 | 20230308 | 9150 | 9240 | 9280 | 9140 | 274799 | 2526207390 | 00 | 0.00 | N | 5 | -150 | |
| 512 | 20230307 | 9300 | 9250 | 9340 | 9100 | 384788 | 3551578240 | 00 | 0.00 | N | 2 | 60 | |
| 513 | 20230306 | 9240 | 9410 | 9440 | 9180 | 375582 | 3482275090 | 00 | 0.00 | N | 5 | -70 | |
| 514 | 20230303 | 9310 | 9450 | 9460 | 9250 | 346307 | 3232246640 | 00 | 0.00 | N | 5 | -90 | |
| 515 | 20230302 | 9400 | 9140 | 9570 | 9030 | 1436699 | 13488574720 | 00 | 0.00 | N | 2 | 270 | |
| 516 | 20230228 | 9130 | 8980 | 9270 | 8980 | 551073 | 5041847380 | 00 | 0.00 | N | 2 | 190 | |
| 517 | 20230227 | 8940 | 8910 | 9080 | 8760 | 362333 | 3219522800 | 00 | 0.00 | N | 2 | 150 | |
| 518 | 20230224 | 8790 | 8980 | 9000 | 8730 | 172122 | 1524191680 | 00 | 0.00 | N | 5 | -120 | |
| 519 | 20230223 | 8910 | 8900 | 8970 | 8760 | 208846 | 1852491820 | 00 | 0.00 | N | 2 | 40 | |
| 520 | 20230222 | 8870 | 9020 | 9100 | 8850 | 314910 | 2827679650 | 00 | 0.00 | N | 5 | -290 | |
| 521 | 20230221 | 9160 | 9160 | 9210 | 9020 | 286968 | 2618173160 | 00 | 0.00 | N | 2 | 10 | |
| 522 | 20230220 | 9150 | 9300 | 9300 | 9010 | 448637 | 4097087340 | 00 | 0.00 | N | 5 | -40 | |
| 523 | 20230217 | 9190 | 8710 | 9920 | 8630 | 2952075 | 27538025720 | 00 | 0.00 | N | 2 | 450 | |
| 524 | 20230216 | 8740 | 8600 | 8790 | 8600 | 156123 | 1361009960 | 00 | 0.00 | N | 2 | 140 | |
| 525 | 20230215 | 8600 | 8960 | 8960 | 8570 | 202284 | 1764327040 | 00 | 0.00 | N | 5 | -320 | |
| 526 | 20230214 | 8920 | 8800 | 8940 | 8770 | 124573 | 1104603730 | 00 | 0.00 | N | 2 | 120 | |
| 527 | 20230213 | 8800 | 8870 | 8870 | 8710 | 93682 | 822185060 | 00 | 0.00 | N | 5 | -80 | |
| 528 | 20230210 | 8880 | 8870 | 8920 | 8730 | 207797 | 1831989460 | 00 | 0.00 | N | 5 | -30 | |
| 529 | 20230209 | 8910 | 8830 | 8950 | 8790 | 135632 | 1202570240 | 00 | 0.00 | N | 2 | 40 | |
| 530 | 20230208 | 8870 | 8830 | 8980 | 8830 | 146237 | 1303716430 | 00 | 0.00 | N | 2 | 40 | |
| 531 | 20230207 | 8830 | 8780 | 8870 | 8770 | 140287 | 1238264510 | 00 | 0.00 | N | 2 | 10 | |
| 532 | 20230206 | 8820 | 8800 | 8850 | 8680 | 168748 | 1476544050 | 00 | 0.00 | N | 5 | -10 | |
| 533 | 20230203 | 8830 | 9000 | 9000 | 8820 | 172597 | 1529381440 | 00 | 0.00 | N | 5 | -140 | |
| 534 | 20230202 | 8970 | 8900 | 9000 | 8860 | 235487 | 2106308780 | 00 | 0.00 | N | 2 | 100 | |
| 535 | 20230201 | 8870 | 8790 | 8930 | 8750 | 161541 | 1429396930 | 00 | 0.00 | N | 2 | 130 | |
| 536 | 20230131 | 8740 | 8790 | 8800 | 8700 | 104693 | 915024720 | 00 | 0.00 | N | 5 | -30 | |
| 537 | 20230130 | 8770 | 8800 | 8850 | 8760 | 138424 | 1216025170 | 00 | 0.00 | N | 5 | -30 | |
| 538 | 20230127 | 8800 | 8770 | 8890 | 8750 | 135794 | 1197655440 | 00 | 0.00 | N | 2 | 20 | |
| 539 | 20230126 | 8780 | 8790 | 8790 | 8710 | 115073 | 1005708600 | 00 | 0.00 | N | 2 | 50 | |
| 540 | 20230125 | 8730 | 8700 | 8800 | 8640 | 123655 | 1079973650 | 00 | 0.00 | N | 2 | 60 | |
| 541 | 20230120 | 8670 | 8630 | 8700 | 8610 | 50336 | 435917250 | 00 | 0.00 | N | 2 | 40 | |
| 542 | 20230119 | 8630 | 8640 | 8700 | 8610 | 55965 | 483533410 | 00 | 0.00 | N | 5 | -30 | |
| 543 | 20230118 | 8660 | 8640 | 8720 | 8630 | 83652 | 724523450 | 00 | 0.00 | N | 5 | -20 | |
| 544 | 20230117 | 8680 | 8740 | 8880 | 8670 | 161419 | 1413020590 | 00 | 0.00 | N | 5 | -80 | |
| 545 | 20230116 | 8760 | 8740 | 8820 | 8730 | 75440 | 661376030 | 00 | 0.00 | N | 2 | 20 | |
| 546 | 20230113 | 8740 | 8750 | 8820 | 8680 | 95751 | 835299720 | 00 | 0.00 | N | 2 | 10 | |
| 547 | 20230112 | 8730 | 8760 | 8890 | 8660 | 170513 | 1490658060 | 00 | 0.00 | N | 5 | -10 | |
| 548 | 20230111 | 8740 | 8710 | 8780 | 8670 | 123274 | 1075019370 | 00 | 0.00 | N | 2 | 120 | |
| 549 | 20230110 | 8620 | 8760 | 8760 | 8610 | 177875 | 1542738060 | 00 | 0.00 | N | 5 | -140 | |
| 550 | 20230109 | 8760 | 8600 | 8790 | 8580 | 254471 | 2221703690 | 00 | 0.00 | N | 2 | 280 | |
| 551 | 20230106 | 8480 | 8480 | 8550 | 8360 | 224161 | 1897643050 | 00 | 0.00 | N | 5 | -90 | |
| 552 | 20230105 | 8570 | 8290 | 8660 | 8190 | 425605 | 3581757160 | 00 | 0.00 | N | 2 | 350 | |
| 553 | 20230104 | 8220 | 8090 | 8220 | 8040 | 77629 | 633610480 | 00 | 0.00 | N | 2 | 20 | |
| 554 | 20230103 | 8200 | 8090 | 8220 | 7870 | 176743 | 1424608430 | 00 | 0.00 | N | 2 | 110 | |
| 555 | 20230102 | 8090 | 8230 | 8340 | 8090 | 124398 | 1016594810 | 00 | 0.00 | N | 5 | -180 | |
| 556 | 20221229 | 8270 | 8380 | 8430 | 8160 | 173714 | 1435895450 | 00 | 0.00 | N | 5 | -160 | |
| 557 | 20221228 | 8430 | 8760 | 8760 | 8400 | 321533 | 2748123530 | 02 | 0.00 | N | 5 | -430 | |
| 558 | 20221227 | 8860 | 8660 | 8870 | 8660 | 169623 | 1494001900 | 00 | 0.00 | N | 2 | 170 | |
| 559 | 20221226 | 8690 | 8740 | 8800 | 8630 | 153749 | 1336081330 | 00 | 0.00 | N | 5 | -80 | |
| 560 | 20221223 | 8770 | 8850 | 8850 | 8700 | 139764 | 1226908610 | 00 | 0.00 | N | 5 | -210 | |
| 561 | 20221222 | 8980 | 8880 | 9000 | 8840 | 131050 | 1168702700 | 00 | 0.00 | N | 2 | 200 | |
| 562 | 20221221 | 8780 | 8790 | 8890 | 8740 | 87367 | 768363770 | 00 | 0.00 | N | 3 | 0 | |
| 563 | 20221220 | 8780 | 8920 | 8990 | 8740 | 120493 | 1064918490 | 00 | 0.00 | N | 5 | -220 | |
| 564 | 20221219 | 9000 | 8930 | 9000 | 8870 | 94532 | 844834480 | 00 | 0.00 | N | 2 | 150 | |
| 565 | 20221216 | 8850 | 8950 | 8960 | 8840 | 195268 | 1733915050 | 00 | 0.00 | N | 5 | -170 | |
| 566 | 20221215 | 9020 | 9110 | 9160 | 8990 | 108634 | 983129420 | 00 | 0.00 | N | 5 | -150 | |
| 567 | 20221214 | 9170 | 9150 | 9190 | 9120 | 82473 | 755376360 | 00 | 0.00 | N | 2 | 80 | |
| 568 | 20221213 | 9090 | 9190 | 9290 | 9070 | 67742 | 619436960 | 00 | 0.00 | N | 5 | -100 | |
| 569 | 20221212 | 9190 | 9070 | 9400 | 8990 | 180401 | 1663062000 | 00 | 0.00 | N | 2 | 90 | |
| 570 | 20221209 | 9100 | 9080 | 9180 | 8950 | 115719 | 1047350290 | 00 | 0.00 | N | 2 | 150 | |
| 571 | 20221208 | 8950 | 9130 | 9200 | 8950 | 164649 | 1485074920 | 00 | 0.00 | N | 5 | -160 | |
| 572 | 20221207 | 9110 | 9050 | 9230 | 9050 | 97982 | 894202840 | 00 | 0.00 | N | 5 | -120 | |
| 573 | 20221206 | 9230 | 9240 | 9290 | 9180 | 104602 | 964198670 | 00 | 0.00 | N | 5 | -70 | |
| 574 | 20221205 | 9300 | 9240 | 9390 | 9180 | 91604 | 852129030 | 00 | 0.00 | N | 2 | 40 | |
| 575 | 20221202 | 9260 | 9380 | 9380 | 9260 | 85174 | 792688810 | 00 | 0.00 | N | 5 | -130 | |
| 576 | 20221201 | 9390 | 9450 | 9550 | 9360 | 166682 | 1575004880 | 00 | 0.00 | N | 5 | -10 | |
| 577 | 20221130 | 9400 | 9140 | 9400 | 9040 | 208669 | 1942930990 | 00 | 0.00 | N | 2 | 240 | |
| 578 | 20221129 | 9160 | 8950 | 9180 | 8920 | 89447 | 814521290 | 00 | 0.00 | N | 2 | 210 | |
| 579 | 20221128 | 8950 | 9140 | 9140 | 8930 | 114536 | 1027382880 | 00 | 0.00 | N | 5 | -210 | |
| 580 | 20221125 | 9160 | 9250 | 9250 | 9150 | 62980 | 578180570 | 00 | 0.00 | N | 5 | -90 | |
| 581 | 20221124 | 9250 | 9150 | 9300 | 9150 | 94574 | 873224870 | 00 | 0.00 | N | 2 | 50 | |
| 582 | 20221123 | 9200 | 9000 | 9230 | 8940 | 134605 | 1224294840 | 00 | 0.00 | N | 2 | 260 | |
| 583 | 20221122 | 8940 | 8880 | 9000 | 8840 | 101784 | 908435540 | 00 | 0.00 | N | 2 | 20 | |
| 584 | 20221121 | 8920 | 9150 | 9180 | 8910 | 175528 | 1577003990 | 00 | 0.00 | N | 5 | -220 | |
| 585 | 20221118 | 9140 | 9220 | 9380 | 9130 | 151447 | 1402871990 | 00 | 0.00 | N | 5 | -50 | |
| 586 | 20221117 | 9190 | 9400 | 9400 | 9170 | 131210 | 1212783610 | 00 | 0.00 | N | 5 | -200 | |
| 587 | 20221116 | 9390 | 9520 | 9560 | 9360 | 154435 | 1456180470 | 00 | 0.00 | N | 5 | -160 | |
| 588 | 20221115 | 9550 | 9470 | 9590 | 9450 | 131598 | 1253820210 | 00 | 0.00 | N | 2 | 70 | |
| 589 | 20221114 | 9480 | 9630 | 9630 | 9390 | 190994 | 1814423530 | 00 | 0.00 | N | 5 | -110 | |
| 590 | 20221111 | 9590 | 9510 | 9600 | 9440 | 263604 | 2511228780 | 00 | 0.00 | N | 2 | 300 | |
| 591 | 20221110 | 9290 | 9330 | 9490 | 9250 | 152785 | 1430232880 | 00 | 0.00 | N | 5 | -160 | |
| 592 | 20221109 | 9450 | 9340 | 9490 | 9320 | 204246 | 1924753130 | 00 | 0.00 | N | 2 | 110 | |
| 593 | 20221108 | 9340 | 9330 | 9350 | 9210 | 162971 | 1514698670 | 00 | 0.00 | N | 2 | 110 | |
| 594 | 20221107 | 9230 | 9090 | 9290 | 9090 | 140796 | 1297310290 | 00 | 0.00 | N | 2 | 140 | |
| 595 | 20221104 | 9090 | 9110 | 9170 | 8970 | 162974 | 1477752890 | 00 | 0.00 | N | 5 | -50 | |
| 596 | 20221103 | 9140 | 8980 | 9210 | 8920 | 140814 | 1279268380 | 00 | 0.00 | N | 2 | 40 | |
| 597 | 20221102 | 9100 | 9180 | 9250 | 9000 | 196225 | 1788897760 | 00 | 0.00 | N | 5 | -100 | |
| 598 | 20221101 | 9200 | 8980 | 9210 | 8920 | 214271 | 1956837220 | 00 | 0.00 | N | 2 | 230 | |
| 599 | 20221031 | 8970 | 8960 | 8970 | 8810 | 118290 | 1053965370 | 00 | 0.00 | N | 2 | 160 | |
| 600 | 20221028 | 8810 | 8880 | 9000 | 8750 | 131001 | 1166138970 | 00 | 0.00 | N | 5 | -90 | |
| 601 | 20221027 | 8900 | 8810 | 8910 | 8720 | 159083 | 1405995720 | 00 | 0.00 | N | 2 | 80 | |
| 602 | 20221026 | 8820 | 9090 | 9100 | 8800 | 258628 | 2294883370 | 00 | 0.00 | N | 5 | -230 | |
| 603 | 20221025 | 9050 | 9150 | 9200 | 8970 | 178947 | 1623991240 | 00 | 0.00 | N | 5 | -100 | |
| 604 | 20221024 | 9150 | 8980 | 9160 | 8950 | 267109 | 2427849940 | 00 | 0.00 | N | 2 | 270 | |
| 605 | 20221021 | 8880 | 8860 | 9100 | 8810 | 192470 | 1720517970 | 00 | 0.00 | N | 2 | 20 | |
| 606 | 20221020 | 8860 | 8960 | 9120 | 8860 | 158884 | 1423654930 | 00 | 0.00 | N | 5 | -50 | |
| 607 | 20221019 | 8910 | 9030 | 9140 | 8890 | 171741 | 1547922120 | 00 | 0.00 | N | 5 | -140 | |
| 608 | 20221018 | 9050 | 9040 | 9080 | 8850 | 142400 | 1280538870 | 00 | 0.00 | N | 2 | 150 | |
| 609 | 20221017 | 8900 | 8750 | 8910 | 8690 | 114835 | 1011701010 | 00 | 0.00 | N | 5 | -10 | |
| 610 | 20221014 | 8910 | 8740 | 8950 | 8670 | 181848 | 1609694840 | 00 | 0.00 | N | 2 | 390 | |
| 611 | 20221013 | 8520 | 8960 | 8960 | 8520 | 222430 | 1926097540 | 00 | 0.00 | N | 5 | -430 | |
| 612 | 20221012 | 8950 | 8830 | 8950 | 8760 | 139559 | 1236454000 | 00 | 0.00 | N | 2 | 120 | |
| 613 | 20221011 | 8830 | 9090 | 9100 | 8790 | 333863 | 2973400850 | 00 | 0.00 | N | 5 | -440 | |
| 614 | 20221007 | 9270 | 9480 | 9490 | 9270 | 201791 | 1891650590 | 00 | 0.00 | N | 5 | -310 | |
| 615 | 20221006 | 9580 | 9260 | 9600 | 9260 | 208067 | 1975774540 | 00 | 0.00 | N | 2 | 340 | |
| 616 | 20221005 | 9240 | 9500 | 9570 | 9220 | 225864 | 2114456310 | 00 | 0.00 | N | 5 | -190 | |
| 617 | 20221004 | 9430 | 9400 | 9450 | 9310 | 254723 | 2391831240 | 00 | 0.00 | N | 2 | 180 | |
| 618 | 20220930 | 9250 | 9000 | 9360 | 8910 | 413577 | 3797657780 | 00 | 0.00 | N | 2 | 190 | |
| 619 | 20220929 | 9060 | 9110 | 9420 | 9030 | 314105 | 2903012430 | 00 | 0.00 | N | 2 | 90 | |
| 620 | 20220928 | 8970 | 9370 | 9560 | 8890 | 438538 | 4032117590 | 00 | 0.00 | N | 5 | -500 | |
| 621 | 20220927 | 9470 | 9400 | 9600 | 9160 | 436147 | 4085415980 | 00 | 0.00 | N | 2 | 30 | |
| 622 | 20220926 | 9440 | 9680 | 9830 | 9370 | 495749 | 4731999940 | 00 | 0.00 | N | 5 | -420 | |
| 623 | 20220923 | 9860 | 10000 | 10400 | 9830 | 524886 | 5256571880 | 00 | 0.00 | N | 5 | -240 | |
| 624 | 20220922 | 10100 | 9920 | 10150 | 9770 | 458175 | 4561591990 | 00 | 0.00 | N | 2 | 50 | |
| 625 | 20220921 | 10050 | 9790 | 10200 | 9790 | 437869 | 4381372260 | 00 | 0.00 | N | 2 | 200 | |
| 626 | 20220920 | 9850 | 10150 | 10300 | 9800 | 739969 | 7387781010 | 00 | 0.00 | N | 5 | -250 | |
| 627 | 20220919 | 10100 | 10400 | 10550 | 10050 | 501396 | 5151532500 | 00 | 0.00 | N | 5 | -300 | |
| 628 | 20220916 | 10400 | 10600 | 10850 | 10350 | 608982 | 6432372100 | 00 | 0.00 | N | 5 | -150 | |
| 629 | 20220915 | 10550 | 10750 | 10800 | 10250 | 789506 | 8335939650 | 00 | 0.00 | N | 5 | -100 | |
| 630 | 20220914 | 10650 | 10150 | 10800 | 10100 | 962547 | 10156134350 | 00 | 0.00 | N | 2 | 150 | |
| 631 | 20220913 | 10500 | 10100 | 10550 | 10000 | 846070 | 8718375600 | 00 | 0.00 | N | 2 | 520 | |
| 632 | 20220908 | 9980 | 10150 | 10250 | 9940 | 823226 | 8271205210 | 00 | 0.00 | N | 5 | -120 | |
| 633 | 20220907 | 10100 | 10400 | 10450 | 10100 | 1060707 | 10872125750 | 00 | 0.00 | N | 5 | -200 | |
| 634 | 20220906 | 10300 | 10300 | 10400 | 10050 | 1600140 | 16375527150 | 00 | 0.00 | N | 5 | -450 | |
| 635 | 20220905 | 10750 | 11300 | 11350 | 10500 | 2347274 | 25598505050 | 00 | 0.00 | N | 5 | -300 | |
| 636 | 20220902 | 11050 | 11300 | 11300 | 10650 | 2111283 | 23180391150 | 00 | 0.00 | N | 2 | 50 | |
| 637 | 20220901 | 11000 | 10950 | 11150 | 10650 | 1959473 | 21420997800 | 00 | 0.00 | N | 2 | 200 | |
| 638 | 20220831 | 10800 | 10350 | 10800 | 10300 | 1871007 | 19802249900 | 00 | 0.00 | N | 2 | 600 | |
| 639 | 20220830 | 10200 | 10100 | 10250 | 9990 | 702270 | 7126100600 | 00 | 0.00 | N | 2 | 150 | |
| 640 | 20220829 | 10050 | 9650 | 10050 | 9600 | 797872 | 7896175390 | 00 | 0.00 | N | 2 | 200 | |
| 641 | 20220826 | 9850 | 9850 | 9970 | 9720 | 823422 | 8126298640 | 00 | 0.00 | N | 2 | 150 | |
| 642 | 20220825 | 9700 | 9640 | 9700 | 9560 | 333898 | 3219921480 | 00 | 0.00 | N | 2 | 90 | |
| 643 | 20220824 | 9610 | 9340 | 9620 | 9340 | 578795 | 5521660380 | 00 | 0.00 | N | 2 | 280 | |
| 644 | 20220823 | 9330 | 9310 | 9550 | 9290 | 333070 | 3136499600 | 00 | 0.00 | N | 5 | -50 | |
| 645 | 20220822 | 9380 | 9470 | 9530 | 9290 | 344057 | 3234440420 | 00 | 0.00 | N | 5 | -120 | |
| 646 | 20220819 | 9500 | 9250 | 9800 | 9230 | 1065367 | 10121108390 | 00 | 0.00 | N | 2 | 230 | |
| 647 | 20220818 | 9270 | 9360 | 9550 | 9260 | 302427 | 2816365040 | 00 | 0.00 | N | 5 | -150 | |
| 648 | 20220817 | 9420 | 9350 | 9530 | 9350 | 330958 | 3125701010 | 00 | 0.00 | N | 3 | 0 | |
| 649 | 20220816 | 9420 | 9750 | 9790 | 9400 | 751670 | 7215918480 | 00 | 0.00 | N | 5 | -290 | |
| 650 | 20220812 | 9710 | 9540 | 9780 | 9540 | 1147957 | 11092097810 | 00 | 0.00 | N | 2 | 180 | |
| 651 | 20220811 | 9530 | 9750 | 9770 | 9520 | 1063583 | 10260700200 | 00 | 0.00 | N | 2 | 10 | |
| 652 | 20220810 | 9520 | 9990 | 10150 | 9520 | 2199561 | 21574071000 | 00 | 0.00 | N | 5 | -410 | |
| 653 | 20220809 | 9930 | 10800 | 11000 | 9750 | 7781078 | 79791509470 | 00 | 0.00 | N | 2 | 660 | |
| 654 | 20220808 | 9270 | 9140 | 9280 | 9050 | 230925 | 2119847890 | 00 | 0.00 | N | 2 | 150 | |
| 655 | 20220805 | 9120 | 8980 | 9150 | 8980 | 163492 | 1485888740 | 00 | 0.00 | N | 2 | 80 | |
| 656 | 20220804 | 9040 | 9140 | 9180 | 8950 | 191125 | 1726594670 | 00 | 0.00 | N | 5 | -70 | |
| 657 | 20220803 | 9110 | 8750 | 9190 | 8720 | 654296 | 5917272340 | 00 | 0.00 | N | 2 | 350 | |
| 658 | 20220802 | 8760 | 8960 | 9030 | 8710 | 256678 | 2257977110 | 00 | 0.00 | N | 5 | -260 | |
| 659 | 20220801 | 9020 | 8920 | 9050 | 8880 | 176372 | 1585495480 | 00 | 0.00 | N | 2 | 100 | |
| 660 | 20220729 | 8920 | 8940 | 9050 | 8920 | 138626 | 1244804780 | 00 | 0.00 | N | 3 | 0 | |
| 661 | 20220728 | 8920 | 9070 | 9080 | 8840 | 213330 | 1905431520 | 00 | 0.00 | N | 5 | -10 | |
| 662 | 20220727 | 8930 | 8820 | 8930 | 8760 | 183524 | 1628145300 | 00 | 0.00 | N | 2 | 110 | |
| 663 | 20220726 | 8820 | 8700 | 8910 | 8680 | 268591 | 2369750250 | 00 | 0.00 | N | 2 | 160 | |
| 664 | 20220725 | 8660 | 8620 | 8660 | 8520 | 89925 | 773546830 | 00 | 0.00 | N | 2 | 20 | |
| 665 | 20220722 | 8640 | 8620 | 8880 | 8590 | 230527 | 2013096680 | 00 | 0.00 | N | 2 | 20 | |
| 666 | 20220721 | 8620 | 8530 | 8620 | 8490 | 83394 | 714195680 | 00 | 0.00 | N | 2 | 90 | |
| 667 | 20220720 | 8530 | 8590 | 8640 | 8460 | 137362 | 1175889770 | 00 | 0.00 | N | 2 | 20 | |
| 668 | 20220719 | 8510 | 8360 | 8510 | 8320 | 80639 | 680900510 | 00 | 0.00 | N | 2 | 120 | |
| 669 | 20220718 | 8390 | 8340 | 8440 | 8240 | 95798 | 801367690 | 00 | 0.00 | N | 2 | 160 | |
| 670 | 20220715 | 8230 | 8340 | 8360 | 8110 | 73369 | 602273670 | 00 | 0.00 | N | 5 | -60 | |
| 671 | 20220714 | 8290 | 8300 | 8390 | 8170 | 87316 | 724861320 | 00 | 0.00 | N | 5 | -10 | |
| 672 | 20220713 | 8300 | 8120 | 8330 | 8080 | 143497 | 1179485500 | 00 | 0.00 | N | 2 | 170 | |
| 673 | 20220712 | 8130 | 8380 | 8380 | 8110 | 157500 | 1289183480 | 00 | 0.00 | N | 5 | -280 | |
| 674 | 20220711 | 8410 | 8490 | 8520 | 8370 | 88963 | 751223500 | 00 | 0.00 | N | 5 | -80 | |
| 675 | 20220708 | 8490 | 8500 | 8630 | 8490 | 117706 | 1005371520 | 00 | 0.00 | N | 2 | 40 | |
| 676 | 20220707 | 8450 | 8390 | 8470 | 8360 | 72030 | 606114080 | 00 | 0.00 | N | 2 | 80 | |
| 677 | 20220706 | 8370 | 8550 | 8550 | 8370 | 126679 | 1069530450 | 00 | 0.00 | N | 5 | -220 | |
| 678 | 20220705 | 8590 | 8240 | 8600 | 8240 | 143391 | 1215639750 | 00 | 0.00 | N | 2 | 350 | |
| 679 | 20220704 | 8240 | 8430 | 8490 | 8150 | 139342 | 1154401970 | 00 | 0.00 | N | 5 | -190 | |
| 680 | 20220701 | 8430 | 8610 | 8720 | 8360 | 202663 | 1729101570 | 00 | 0.00 | N | 5 | -210 | |
| 681 | 20220630 | 8640 | 8750 | 8910 | 8550 | 224527 | 1954907400 | 00 | 0.00 | N | 5 | -50 | |
| 682 | 20220629 | 8690 | 8550 | 8730 | 8520 | 136396 | 1178887300 | 00 | 0.00 | N | 5 | -20 | |
| 683 | 20220628 | 8710 | 8600 | 8790 | 8600 | 150004 | 1303930980 | 00 | 0.00 | N | 2 | 20 | |
| 684 | 20220627 | 8690 | 8420 | 8710 | 8340 | 258308 | 2209092710 | 00 | 0.00 | N | 2 | 330 | |
| 685 | 20220624 | 8360 | 8080 | 8410 | 8070 | 254843 | 2118629060 | 00 | 0.00 | N | 2 | 260 | |
| 686 | 20220623 | 8100 | 8150 | 8410 | 8060 | 297880 | 2449042690 | 00 | 0.00 | N | 5 | -60 | |
| 687 | 20220622 | 8160 | 8650 | 8710 | 8160 | 267759 | 2242667040 | 00 | 0.00 | N | 5 | -480 | |
| 688 | 20220621 | 8640 | 8620 | 8740 | 8580 | 239734 | 2074188920 | 00 | 0.00 | N | 2 | 10 | |
| 689 | 20220620 | 8630 | 9100 | 9120 | 8510 | 238424 | 2089032480 | 00 | 0.00 | N | 5 | -440 | |
| 690 | 20220617 | 9070 | 8910 | 9090 | 8890 | 205922 | 1849473160 | 00 | 0.00 | N | 5 | -110 | |
| 691 | 20220616 | 9180 | 9390 | 9540 | 9120 | 160284 | 1497713690 | 00 | 0.00 | N | 5 | -170 | |
| 692 | 20220615 | 9350 | 9210 | 9490 | 9210 | 164665 | 1539114350 | 00 | 0.00 | N | 5 | -30 | |
| 693 | 20220614 | 9380 | 9010 | 9550 | 9010 | 399778 | 3700330470 | 00 | 0.00 | N | 2 | 80 | |
| 694 | 20220613 | 9300 | 9830 | 9880 | 9300 | 410304 | 3905351970 | 00 | 0.00 | N | 5 | -660 | |
| 695 | 20220610 | 9960 | 9900 | 10050 | 9900 | 86674 | 865191960 | 00 | 0.00 | N | 5 | -40 | |
| 696 | 20220609 | 10000 | 10050 | 10050 | 9910 | 185794 | 1854419400 | 00 | 0.00 | N | 5 | -50 | |
| 697 | 20220608 | 10050 | 10050 | 10150 | 10000 | 80704 | 811643500 | 00 | 0.00 | N | 2 | 50 | |
| 698 | 20220607 | 10000 | 10250 | 10250 | 10000 | 121475 | 1223525050 | 00 | 0.00 | N | 5 | -250 | |
| 699 | 20220603 | 10250 | 10150 | 10300 | 10050 | 224264 | 2288044000 | 00 | 0.00 | N | 2 | 150 | |
| 700 | 20220602 | 10100 | 10150 | 10150 | 10000 | 116918 | 1176990500 | 00 | 0.00 | N | 5 | -50 | |
| 701 | 20220531 | 10150 | 10100 | 10150 | 10000 | 122519 | 1237648200 | 00 | 0.00 | N | 2 | 50 | |
| 702 | 20220530 | 10100 | 10100 | 10150 | 10000 | 183668 | 1847616350 | 00 | 0.00 | N | 2 | 50 | |
| 703 | 20220527 | 10050 | 10150 | 10150 | 10000 | 123609 | 1241074900 | 00 | 0.00 | N | 3 | 0 | |
| 704 | 20220526 | 10050 | 10000 | 10100 | 9960 | 114360 | 1145717920 | 00 | 0.00 | N | 2 | 70 | |
| 705 | 20220525 | 9980 | 9870 | 10100 | 9820 | 158456 | 1579818080 | 00 | 0.00 | N | 2 | 110 | |
| 706 | 20220524 | 9870 | 10000 | 10050 | 9860 | 171989 | 1708384720 | 00 | 0.00 | N | 5 | -180 | |
| 707 | 20220523 | 10050 | 10050 | 10100 | 9960 | 107648 | 1077178620 | 00 | 0.00 | N | 3 | 0 | |
| 708 | 20220520 | 10050 | 9870 | 10050 | 9860 | 176308 | 1759618040 | 00 | 0.00 | N | 2 | 180 | |
| 709 | 20220519 | 9870 | 9900 | 9970 | 9850 | 308070 | 3046435020 | 00 | 0.00 | N | 5 | -230 | |
| 710 | 20220518 | 10100 | 10200 | 10250 | 10000 | 195375 | 1967743050 | 00 | 0.00 | N | 5 | -50 | |
| 711 | 20220517 | 10150 | 10150 | 10200 | 10050 | 188117 | 1901649950 | 00 | 0.00 | N | 3 | 0 | |
| 712 | 20220516 | 10150 | 10300 | 10350 | 10100 | 107278 | 1091767500 | 00 | 0.00 | N | 5 | -50 |