30 KiB
30 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 4750 | 4910 | 5390 | 4700 | 4861395 | 24830365421 | 00 | 0.00 | N | 5 | -60 | |
| 3 | 20250430 | 4810 | 4995 | 5100 | 4810 | 1109099 | 5456378055 | 00 | 0.00 | N | 5 | -390 | |
| 4 | 20250429 | 5200 | 5510 | 5570 | 4955 | 3416381 | 17589438984 | 00 | 0.00 | N | 5 | -300 | |
| 5 | 20250428 | 5500 | 4750 | 5610 | 4705 | 17100818 | 90919598798 | 00 | 0.00 | N | 2 | 1180 | |
| 6 | 20250425 | 4320 | 4300 | 4380 | 4255 | 216281 | 932034021 | 00 | 0.00 | N | 2 | 65 | |
| 7 | 20250424 | 4255 | 4280 | 4705 | 4220 | 2269274 | 10226900651 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20250423 | 4255 | 4300 | 4330 | 4165 | 73420 | 310378698 | 00 | 0.00 | N | 2 | 5 | |
| 9 | 20250422 | 4250 | 4220 | 4360 | 4145 | 163771 | 696120520 | 00 | 0.00 | N | 2 | 30 | |
| 10 | 20250421 | 4220 | 4220 | 4310 | 4160 | 165356 | 702111839 | 00 | 0.00 | N | 2 | 40 | |
| 11 | 20250418 | 4180 | 4165 | 4240 | 4140 | 75142 | 314363145 | 00 | 0.00 | N | 2 | 15 | |
| 12 | 20250417 | 4165 | 4120 | 4220 | 4120 | 108233 | 451367321 | 00 | 0.00 | N | 5 | -5 | |
| 13 | 20250416 | 4170 | 4230 | 4550 | 4170 | 1321855 | 5811672610 | 00 | 0.00 | N | 5 | -60 | |
| 14 | 20250415 | 4230 | 4175 | 4520 | 4090 | 889584 | 3844358003 | 00 | 0.00 | N | 2 | 70 | |
| 15 | 20250414 | 4160 | 3955 | 4225 | 3880 | 516350 | 2125092195 | 00 | 0.00 | N | 2 | 300 | |
| 16 | 20250411 | 3860 | 3600 | 3955 | 3600 | 447947 | 1733510233 | 00 | 0.00 | N | 2 | 150 | |
| 17 | 20250410 | 3710 | 3625 | 3745 | 3580 | 137730 | 505232793 | 00 | 0.00 | N | 2 | 240 | |
| 18 | 20250409 | 3470 | 3665 | 3700 | 3450 | 252945 | 902138098 | 00 | 0.00 | N | 5 | -270 | |
| 19 | 20250408 | 3740 | 3670 | 3875 | 3670 | 458939 | 1743726784 | 00 | 0.00 | N | 2 | 100 | |
| 20 | 20250407 | 3640 | 3700 | 3720 | 3530 | 175263 | 630262687 | 00 | 0.00 | N | 5 | -115 | |
| 21 | 20250404 | 3755 | 3635 | 3775 | 3605 | 202838 | 751816065 | 00 | 0.00 | N | 2 | 55 | |
| 22 | 20250403 | 3700 | 3675 | 4390 | 3670 | 2933294 | 12240641366 | 00 | 0.00 | N | 5 | -105 | |
| 23 | 20250402 | 3805 | 3910 | 3950 | 3790 | 63406 | 243229720 | 00 | 0.00 | N | 5 | -115 | |
| 24 | 20250401 | 3920 | 3785 | 4150 | 3770 | 254880 | 1016450321 | 00 | 0.00 | N | 2 | 150 | |
| 25 | 20250331 | 3770 | 3915 | 3970 | 3745 | 73504 | 279194095 | 00 | 0.00 | N | 5 | -145 | |
| 26 | 20250328 | 3915 | 3985 | 3985 | 3870 | 68340 | 267287530 | 00 | 0.00 | N | 5 | -70 | |
| 27 | 20250327 | 3985 | 4100 | 4100 | 3945 | 88697 | 354680290 | 00 | 0.00 | N | 5 | -125 | |
| 28 | 20250326 | 4110 | 4090 | 4150 | 4065 | 68702 | 281950743 | 00 | 0.00 | N | 2 | 20 | |
| 29 | 20250325 | 4090 | 4305 | 4390 | 4060 | 126461 | 525111530 | 00 | 0.00 | N | 5 | -140 | |
| 30 | 20250324 | 4230 | 4190 | 4290 | 4180 | 96836 | 408539085 | 00 | 0.00 | N | 5 | -20 | |
| 31 | 20250321 | 4250 | 4220 | 4300 | 4150 | 156198 | 656933814 | 00 | 0.00 | N | 5 | -30 | |
| 32 | 20250320 | 4280 | 4475 | 4520 | 4260 | 273385 | 1189646371 | 00 | 0.00 | N | 5 | -195 | |
| 33 | 20250319 | 4475 | 4530 | 4735 | 4455 | 702115 | 3222399309 | 00 | 0.00 | N | 5 | -55 | |
| 34 | 20250318 | 4530 | 4345 | 5110 | 4345 | 7600198 | 36663035603 | 00 | 0.00 | N | 2 | 200 | |
| 35 | 20250317 | 4330 | 4380 | 4445 | 4330 | 79867 | 349059681 | 00 | 0.00 | N | 5 | -25 | |
| 36 | 20250314 | 4355 | 4345 | 4595 | 4315 | 265876 | 1183733568 | 00 | 0.00 | N | 2 | 15 | |
| 37 | 20250313 | 4340 | 4310 | 4655 | 4290 | 839297 | 3754902328 | 00 | 0.00 | N | 2 | 70 | |
| 38 | 20250312 | 4270 | 4180 | 4285 | 4155 | 58016 | 245674537 | 00 | 0.00 | N | 2 | 65 | |
| 39 | 20250311 | 4205 | 4135 | 4235 | 4060 | 130013 | 538679247 | 00 | 0.00 | N | 5 | -100 | |
| 40 | 20250310 | 4305 | 4280 | 4430 | 4265 | 51923 | 225266450 | 00 | 0.00 | N | 5 | -40 | |
| 41 | 20250307 | 4345 | 4475 | 4540 | 4340 | 244480 | 1078373765 | 00 | 0.00 | N | 5 | -375 | |
| 42 | 20250306 | 4720 | 4530 | 4760 | 4300 | 625445 | 2868942133 | 00 | 0.00 | N | 2 | 190 | |
| 43 | 20250305 | 4530 | 4250 | 4530 | 4250 | 307325 | 1382903655 | 00 | 0.00 | N | 2 | 265 | |
| 44 | 20250304 | 4265 | 4315 | 4335 | 4150 | 131423 | 555564541 | 00 | 0.00 | N | 5 | -120 | |
| 45 | 20250228 | 4385 | 4330 | 4420 | 4270 | 145527 | 633229095 | 00 | 0.00 | N | 2 | 20 | |
| 46 | 20250227 | 4365 | 4540 | 4580 | 4365 | 214367 | 949353590 | 00 | 0.00 | N | 5 | -185 | |
| 47 | 20250226 | 4550 | 4530 | 4615 | 4485 | 161979 | 736056565 | 00 | 0.00 | N | 5 | -10 | |
| 48 | 20250225 | 4560 | 4610 | 4640 | 4525 | 240388 | 1100813450 | 00 | 0.00 | N | 5 | -50 | |
| 49 | 20250224 | 4610 | 4630 | 5160 | 4610 | 2494032 | 12317701930 | 00 | 0.00 | N | 5 | -15 | |
| 50 | 20250221 | 4625 | 4600 | 4710 | 4575 | 195516 | 904163245 | 00 | 0.00 | N | 5 | -65 | |
| 51 | 20250220 | 4690 | 4935 | 5130 | 4690 | 589809 | 2894724145 | 00 | 0.00 | N | 5 | -200 | |
| 52 | 20250219 | 4890 | 5190 | 5190 | 4860 | 651347 | 3250697730 | 00 | 0.00 | N | 5 | -240 | |
| 53 | 20250218 | 5130 | 4875 | 5690 | 4865 | 7130620 | 38492136465 | 00 | 0.00 | N | 2 | 260 | |
| 54 | 20250217 | 4870 | 4895 | 4920 | 4820 | 164021 | 799139810 | 00 | 0.00 | N | 2 | 50 | |
| 55 | 20250214 | 4820 | 5090 | 5090 | 4820 | 344118 | 1687144690 | 00 | 0.00 | N | 5 | -240 | |
| 56 | 20250213 | 5060 | 5090 | 5160 | 5010 | 285094 | 1447718730 | 00 | 0.00 | N | 5 | -20 | |
| 57 | 20250212 | 5080 | 5180 | 5250 | 4990 | 471414 | 2406903985 | 00 | 0.00 | N | 5 | -210 | |
| 58 | 20250211 | 5290 | 5260 | 5370 | 5110 | 748852 | 3926482480 | 00 | 0.00 | N | 5 | -50 | |
| 59 | 20250210 | 5340 | 5350 | 5430 | 5250 | 774713 | 4139197000 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20250207 | 5340 | 5550 | 5600 | 5290 | 1437859 | 7822996570 | 00 | 0.00 | N | 5 | -200 | |
| 61 | 20250206 | 5540 | 5060 | 6140 | 4980 | 18685260 | 107419098955 | 00 | 0.00 | N | 2 | 600 | |
| 62 | 20250205 | 4940 | 4870 | 5020 | 4850 | 552725 | 2724069165 | 00 | 0.00 | N | 2 | 80 | |
| 63 | 20250204 | 4860 | 4875 | 5060 | 4750 | 970208 | 4768764325 | 00 | 0.00 | N | 5 | -125 | |
| 64 | 20250203 | 4985 | 4820 | 5280 | 4660 | 4397550 | 22285719015 | 00 | 0.00 | N | 5 | -75 | |
| 65 | 20250131 | 5060 | 4800 | 5350 | 4660 | 6957886 | 35348482710 | 00 | 0.00 | N | 2 | 545 | |
| 66 | 20250124 | 4515 | 4610 | 4670 | 4515 | 271547 | 1240660845 | 00 | 0.00 | N | 5 | -95 | |
| 67 | 20250123 | 4610 | 4910 | 4925 | 4605 | 529852 | 2514012665 | 00 | 0.00 | N | 5 | -400 | |
| 68 | 20250122 | 5010 | 4960 | 5180 | 4830 | 1144460 | 5680537555 | 00 | 0.00 | N | 2 | 200 | |
| 69 | 20250121 | 4810 | 5650 | 5680 | 4760 | 4504745 | 23804263045 | 00 | 0.00 | N | 5 | -250 | |
| 70 | 20250120 | 5060 | 5090 | 5180 | 4905 | 1974980 | 10234377055 | 00 | 0.00 | N | 5 | -20 | |
| 71 | 20250117 | 5080 | 5280 | 5830 | 5040 | 8925434 | 48545660250 | 00 | 0.00 | N | 5 | -300 | |
| 72 | 20250116 | 5380 | 4240 | 5380 | 4220 | 11910657 | 58561119645 | 00 | 0.00 | N | 1 | 1235 | |
| 73 | 20250115 | 4145 | 4120 | 4225 | 4090 | 242032 | 1006655815 | 00 | 0.00 | N | 2 | 25 | |
| 74 | 20250114 | 4120 | 4230 | 4305 | 4110 | 305518 | 1272426565 | 00 | 0.00 | N | 5 | -120 | |
| 75 | 20250113 | 4240 | 4305 | 4310 | 4160 | 244771 | 1030394755 | 00 | 0.00 | N | 5 | -65 | |
| 76 | 20250110 | 4305 | 4425 | 4475 | 4305 | 322082 | 1400641925 | 00 | 0.00 | N | 5 | -175 | |
| 77 | 20250109 | 4480 | 4500 | 4575 | 4380 | 736869 | 3290509565 | 00 | 0.00 | N | 5 | -70 | |
| 78 | 20250108 | 4550 | 4350 | 5180 | 4280 | 11903774 | 57295801010 | 00 | 0.00 | N | 2 | 260 | |
| 79 | 20250107 | 4290 | 4480 | 4685 | 4260 | 2399943 | 10604339650 | 00 | 0.00 | N | 5 | -155 | |
| 80 | 20250106 | 4445 | 3540 | 4445 | 3495 | 4566225 | 19400981145 | 00 | 0.00 | N | 1 | 1025 | |
| 81 | 20250103 | 3420 | 3425 | 3490 | 3365 | 36204 | 123450500 | 00 | 0.00 | N | 5 | -5 | |
| 82 | 20250102 | 3425 | 3285 | 3440 | 3285 | 54270 | 182981090 | 00 | 0.00 | N | 2 | 145 | |
| 83 | 20241230 | 3280 | 3105 | 3290 | 3105 | 69579 | 223301880 | 00 | 0.00 | N | 2 | 65 | |
| 84 | 20241227 | 3215 | 3175 | 3340 | 3035 | 56277 | 180309825 | 02 | 0.00 | N | 5 | -20 | |
| 85 | 20241226 | 3235 | 3365 | 3490 | 3235 | 35310 | 117653060 | 00 | 0.00 | N | 5 | -145 | |
| 86 | 20241224 | 3380 | 3460 | 3490 | 3380 | 45411 | 155541865 | 00 | 0.00 | N | 5 | -80 | |
| 87 | 20241223 | 3460 | 3375 | 3485 | 3320 | 38883 | 133411485 | 00 | 0.00 | N | 2 | 155 | |
| 88 | 20241220 | 3305 | 3530 | 3595 | 3305 | 48791 | 165496630 | 00 | 0.00 | N | 5 | -240 | |
| 89 | 20241219 | 3545 | 3500 | 3600 | 3440 | 45059 | 157458320 | 00 | 0.00 | N | 5 | -30 | |
| 90 | 20241218 | 3575 | 3520 | 3600 | 3470 | 62319 | 220451540 | 00 | 0.00 | N | 2 | 15 | |
| 91 | 20241217 | 3560 | 3490 | 3570 | 3440 | 63864 | 224594545 | 00 | 0.00 | N | 2 | 70 | |
| 92 | 20241216 | 3490 | 3525 | 3545 | 3450 | 54969 | 191841875 | 00 | 0.00 | N | 3 | 0 | |
| 93 | 20241213 | 3490 | 3345 | 3495 | 3345 | 83869 | 288007950 | 00 | 0.00 | N | 2 | 110 | |
| 94 | 20241212 | 3380 | 3345 | 3500 | 3345 | 84019 | 285313395 | 00 | 0.00 | N | 2 | 35 | |
| 95 | 20241211 | 3345 | 3115 | 3365 | 3115 | 145648 | 481895555 | 00 | 0.00 | N | 2 | 230 | |
| 96 | 20241210 | 3115 | 2795 | 3365 | 2795 | 435732 | 1361296950 | 00 | 0.00 | N | 2 | 320 | |
| 97 | 20241209 | 2795 | 3045 | 3120 | 2780 | 177559 | 515436390 | 00 | 0.00 | N | 5 | -340 | |
| 98 | 20241206 | 3135 | 3245 | 3400 | 3025 | 118292 | 373731980 | 00 | 0.00 | N | 5 | -155 | |
| 99 | 20241205 | 3290 | 3450 | 3450 | 3200 | 74511 | 247412725 | 00 | 0.00 | N | 5 | -90 | |
| 100 | 20241204 | 3380 | 3500 | 3680 | 3365 | 120272 | 415051870 | 00 | 0.00 | N | 5 | -230 | |
| 101 | 20241203 | 3610 | 3600 | 3740 | 3580 | 71054 | 256567245 | 00 | 0.00 | N | 5 | -10 | |
| 102 | 20241202 | 3620 | 3650 | 3890 | 3620 | 73148 | 272513585 | 00 | 0.00 | N | 5 | -45 | |
| 103 | 20241129 | 3665 | 3765 | 3880 | 3600 | 65486 | 242838715 | 00 | 0.00 | N | 5 | -145 | |
| 104 | 20241128 | 3810 | 3880 | 3910 | 3750 | 92529 | 352286900 | 00 | 0.00 | N | 5 | -75 | |
| 105 | 20241127 | 3885 | 3750 | 3925 | 3685 | 268575 | 1025924285 | 00 | 0.00 | N | 2 | 100 | |
| 106 | 20241126 | 3785 | 3585 | 3880 | 3565 | 345863 | 1286771915 | 00 | 0.00 | N | 2 | 165 | |
| 107 | 20241125 | 3620 | 3435 | 3775 | 3410 | 415389 | 1500418935 | 00 | 0.00 | N | 2 | 260 | |
| 108 | 20241122 | 3360 | 3300 | 3530 | 3300 | 98483 | 338763645 | 00 | 0.00 | N | 2 | 40 | |
| 109 | 20241121 | 3320 | 3410 | 3460 | 3320 | 61156 | 206285300 | 00 | 0.00 | N | 5 | -90 | |
| 110 | 20241120 | 3410 | 3485 | 3525 | 3410 | 89761 | 309256405 | 00 | 0.00 | N | 5 | -130 | |
| 111 | 20241119 | 3540 | 3435 | 3540 | 3405 | 93402 | 322745625 | 00 | 0.00 | N | 2 | 65 | |
| 112 | 20241118 | 3475 | 3335 | 3530 | 3335 | 101068 | 349967205 | 00 | 0.00 | N | 2 | 130 | |
| 113 | 20241115 | 3345 | 3305 | 3435 | 3215 | 181061 | 599956255 | 00 | 0.00 | N | 5 | -15 | |
| 114 | 20241114 | 3360 | 3420 | 3525 | 3360 | 218984 | 752154480 | 00 | 0.00 | N | 5 | -90 | |
| 115 | 20241113 | 3450 | 3650 | 3825 | 3450 | 260819 | 934002930 | 00 | 0.00 | N | 5 | -340 | |
| 116 | 20241112 | 3790 | 4160 | 4260 | 3790 | 395758 | 1574949845 | 00 | 0.00 | N | 5 | -295 | |
| 117 | 20241111 | 4085 | 4105 | 4220 | 4020 | 393190 | 1616499200 | 00 | 0.00 | N | 5 | -80 | |
| 118 | 20241108 | 4165 | 3780 | 4575 | 3775 | 5757533 | 24748388180 | 00 | 0.00 | N | 2 | 490 | |
| 119 | 20241107 | 3675 | 3920 | 3920 | 3675 | 110544 | 415914535 | 00 | 0.00 | N | 5 | -115 | |
| 120 | 20241106 | 3790 | 4055 | 4125 | 3685 | 348342 | 1379359800 | 00 | 0.00 | N | 5 | -200 | |
| 121 | 20241105 | 3990 | 3865 | 4000 | 3860 | 185716 | 730060910 | 00 | 0.00 | N | 2 | 75 | |
| 122 | 20241104 | 3915 | 3715 | 3920 | 3710 | 136055 | 523315505 | 00 | 0.00 | N | 2 | 185 | |
| 123 | 20241101 | 3730 | 3775 | 3850 | 3725 | 107780 | 406156150 | 00 | 0.00 | N | 5 | -170 | |
| 124 | 20241031 | 3900 | 3870 | 3980 | 3785 | 108719 | 420927500 | 00 | 0.00 | N | 5 | -10 | |
| 125 | 20241030 | 3910 | 4150 | 4150 | 3910 | 302270 | 1220030955 | 00 | 0.00 | N | 5 | -190 | |
| 126 | 20241029 | 4100 | 3880 | 4100 | 3855 | 412448 | 1660021195 | 00 | 0.00 | N | 2 | 120 | |
| 127 | 20241028 | 3980 | 3595 | 4180 | 3595 | 1327574 | 5288551040 | 00 | 0.00 | N | 2 | 280 | |
| 128 | 20241025 | 3700 | 4190 | 4400 | 3700 | 1219333 | 4988119400 | 00 | 0.00 | N | 5 | -50 | |
| 129 | 20241024 | 3750 | 3635 | 4160 | 3535 | 988978 | 3903182655 | 00 | 0.00 | N | 2 | 65 | |
| 130 | 20241023 | 3685 | 3655 | 3750 | 3555 | 60237 | 221892075 | 00 | 0.00 | N | 2 | 5 | |
| 131 | 20241022 | 3680 | 3820 | 3865 | 3655 | 110240 | 407181225 | 00 | 0.00 | N | 5 | -175 | |
| 132 | 20241021 | 3855 | 3795 | 3975 | 3790 | 102931 | 398082720 | 00 | 0.00 | N | 2 | 60 | |
| 133 | 20241018 | 3795 | 3950 | 4010 | 3775 | 204722 | 789981385 | 00 | 0.00 | N | 5 | -210 | |
| 134 | 20241017 | 4005 | 4085 | 4135 | 3985 | 114582 | 460592885 | 00 | 0.00 | N | 5 | -120 | |
| 135 | 20241016 | 4125 | 4180 | 4225 | 4085 | 108359 | 446951710 | 00 | 0.00 | N | 5 | -165 | |
| 136 | 20241015 | 4290 | 4155 | 4290 | 4150 | 173535 | 732078215 | 00 | 0.00 | N | 2 | 105 | |
| 137 | 20241014 | 4185 | 4240 | 4260 | 4120 | 117352 | 490130435 | 00 | 0.00 | N | 5 | -125 | |
| 138 | 20241011 | 4310 | 4440 | 4455 | 4300 | 135452 | 589182755 | 00 | 0.00 | N | 5 | -170 | |
| 139 | 20241010 | 4480 | 4590 | 4650 | 4425 | 231450 | 1045939770 | 00 | 0.00 | N | 5 | -155 | |
| 140 | 20241008 | 4635 | 4400 | 4635 | 4325 | 407223 | 1824564715 | 00 | 0.00 | N | 2 | 155 | |
| 141 | 20241007 | 4480 | 4445 | 4490 | 4415 | 159000 | 707366795 | 00 | 0.00 | N | 5 | -10 | |
| 142 | 20241004 | 4490 | 4385 | 4490 | 4350 | 191991 | 848516210 | 00 | 0.00 | N | 2 | 35 | |
| 143 | 20241002 | 4455 | 4505 | 4595 | 4375 | 238478 | 1068460815 | 00 | 0.00 | N | 5 | -200 | |
| 144 | 20240930 | 4655 | 4820 | 4880 | 4600 | 392647 | 1844550950 | 00 | 0.00 | N | 5 | -305 | |
| 145 | 20240927 | 4960 | 5190 | 5200 | 4940 | 770793 | 3887717980 | 00 | 0.00 | N | 5 | -350 | |
| 146 | 20240926 | 5310 | 5110 | 5310 | 4990 | 965239 | 4995087250 | 00 | 0.00 | N | 2 | 150 | |
| 147 | 20240925 | 5160 | 5280 | 5880 | 5100 | 7153140 | 40024589080 | 00 | 0.00 | N | 5 | -70 | |
| 148 | 20240924 | 5230 | 5410 | 5590 | 5110 | 9193182 | 49345214250 | 00 | 0.00 | N | 2 | 430 | |
| 149 | 20240923 | 4800 | 4905 | 4990 | 4800 | 665252 | 3354080265 | 00 | 0.00 | N | 5 | -190 | |
| 150 | 20240920 | 4990 | 5300 | 5530 | 4970 | 3674935 | 19322745035 | 00 | 0.00 | N | 2 | 155 | |
| 151 | 20240919 | 4835 | 4745 | 5100 | 4545 | 3452771 | 16992176480 | 00 | 0.00 | N | 2 | 70 | |
| 152 | 20240913 | 4765 | 4805 | 5340 | 4665 | 12146564 | 61402010215 | 00 | 0.00 | N | 2 | 305 | |
| 153 | 20240912 | 4460 | 4420 | 4570 | 4420 | 586101 | 2672626165 | 00 | 0.00 | N | 5 | -20 | |
| 154 | 20240911 | 4480 | 4575 | 4735 | 4325 | 1043288 | 4738390300 | 00 | 0.00 | N | 5 | -160 | |
| 155 | 20240910 | 4640 | 4995 | 5310 | 4555 | 2357174 | 11834549680 | 00 | 0.00 | N | 5 | -440 | |
| 156 | 20240909 | 5080 | 4995 | 5120 | 4775 | 1518235 | 7543583020 | 00 | 0.00 | N | 5 | -80 | |
| 157 | 20240906 | 5160 | 5750 | 5870 | 5050 | 8018675 | 43982801700 | 00 | 0.00 | N | 5 | -360 | |
| 158 | 20240905 | 5520 | 4705 | 5520 | 4630 | 6021835 | 31539817705 | 00 | 0.00 | N | 1 | 1270 | |
| 159 | 20240904 | 4250 | 4560 | 4645 | 4250 | 553809 | 2477384495 | 00 | 0.00 | N | 5 | -470 | |
| 160 | 20240903 | 4720 | 4910 | 5010 | 4720 | 586249 | 2849690685 | 00 | 0.00 | N | 5 | -265 | |
| 161 | 20240902 | 4985 | 5000 | 5490 | 4980 | 3225289 | 16990654955 | 00 | 0.00 | N | 5 | -45 | |
| 162 | 20240830 | 5030 | 4720 | 5380 | 4565 | 9294703 | 46370683690 | 00 | 0.00 | N | 2 | 610 | |
| 163 | 20240829 | 4420 | 4290 | 5190 | 4175 | 9953097 | 48171083300 | 00 | 0.00 | N | 2 | 165 | |
| 164 | 20240828 | 4255 | 4670 | 5280 | 4255 | 4462984 | 21845820770 | 00 | 0.00 | N | 5 | -145 | |
| 165 | 20240827 | 4400 | 3400 | 4480 | 3400 | 4357767 | 18453557885 | 00 | 0.00 | N | 2 | 935 | |
| 166 | 20240826 | 3465 | 3550 | 3600 | 3440 | 36859 | 128830955 | 00 | 0.00 | N | 5 | -120 | |
| 167 | 20240823 | 3585 | 3685 | 3685 | 3550 | 27073 | 97671770 | 00 | 0.00 | N | 5 | -100 | |
| 168 | 20240822 | 3685 | 3735 | 3785 | 3600 | 44907 | 164911770 | 00 | 0.00 | N | 5 | -50 | |
| 169 | 20240821 | 3735 | 3810 | 3850 | 3710 | 32573 | 122399040 | 00 | 0.00 | N | 5 | -75 | |
| 170 | 20240820 | 3810 | 3640 | 3850 | 3640 | 59954 | 227071900 | 00 | 0.00 | N | 2 | 145 | |
| 171 | 20240819 | 3665 | 3655 | 3695 | 3605 | 43567 | 158618655 | 00 | 0.00 | N | 2 | 10 | |
| 172 | 20240816 | 3655 | 3700 | 3760 | 3635 | 47710 | 175509750 | 00 | 0.00 | N | 5 | -30 | |
| 173 | 20240814 | 3685 | 3615 | 3710 | 3615 | 34253 | 125795870 | 00 | 0.00 | N | 2 | 70 | |
| 174 | 20240813 | 3615 | 3670 | 3675 | 3570 | 22141 | 80270550 | 00 | 0.00 | N | 5 | -55 | |
| 175 | 20240812 | 3670 | 3535 | 3680 | 3535 | 22455 | 81751490 | 00 | 0.00 | N | 2 | 100 | |
| 176 | 20240809 | 3570 | 3460 | 3615 | 3460 | 43719 | 156239155 | 00 | 0.00 | N | 2 | 115 | |
| 177 | 20240808 | 3455 | 3530 | 3530 | 3390 | 27002 | 93080755 | 00 | 0.00 | N | 5 | -80 | |
| 178 | 20240807 | 3535 | 3340 | 3575 | 3325 | 60701 | 211270540 | 00 | 0.00 | N | 2 | 95 | |
| 179 | 20240806 | 3440 | 3205 | 3470 | 3205 | 95650 | 321360360 | 00 | 0.00 | N | 2 | 170 | |
| 180 | 20240805 | 3270 | 3700 | 3770 | 2950 | 204988 | 693334795 | 00 | 0.00 | N | 5 | -530 | |
| 181 | 20240802 | 3800 | 3975 | 3975 | 3800 | 82905 | 318911075 | 00 | 0.00 | N | 5 | -220 | |
| 182 | 20240801 | 4020 | 3965 | 4090 | 3965 | 57787 | 233485325 | 00 | 0.00 | N | 2 | 20 | |
| 183 | 20240731 | 4000 | 3895 | 4000 | 3820 | 83290 | 322799735 | 00 | 0.00 | N | 2 | 85 | |
| 184 | 20240730 | 3915 | 3990 | 4040 | 3910 | 58381 | 230253880 | 00 | 0.00 | N | 5 | -100 | |
| 185 | 20240729 | 4015 | 3935 | 4055 | 3910 | 63609 | 253816280 | 00 | 0.00 | N | 2 | 80 | |
| 186 | 20240726 | 3935 | 3940 | 4050 | 3920 | 53517 | 211892630 | 00 | 0.00 | N | 5 | -5 | |
| 187 | 20240725 | 3940 | 3910 | 4070 | 3810 | 192658 | 753892075 | 00 | 0.00 | N | 5 | -100 | |
| 188 | 20240724 | 4040 | 4245 | 4285 | 4040 | 268514 | 1114318155 | 00 | 0.00 | N | 5 | -205 | |
| 189 | 20240723 | 4245 | 4600 | 4765 | 4240 | 569511 | 2506721630 | 00 | 0.00 | N | 5 | -375 | |
| 190 | 20240722 | 4620 | 5140 | 5380 | 4600 | 5279796 | 26545385865 | 00 | 0.00 | N | 2 | 370 | |
| 191 | 20240719 | 4250 | 4205 | 4300 | 4205 | 65554 | 297474295 | 00 | 0.00 | N | 2 | 20 | |
| 192 | 20240718 | 4230 | 4345 | 4350 | 4180 | 53620 | 227679450 | 00 | 0.00 | N | 5 | -125 | |
| 193 | 20240717 | 4355 | 4475 | 4525 | 4305 | 40310 | 179097065 | 00 | 0.00 | N | 5 | -130 | |
| 194 | 20240716 | 4485 | 4600 | 4640 | 4480 | 48627 | 220782340 | 00 | 0.00 | N | 5 | -160 | |
| 195 | 20240715 | 4645 | 4665 | 4925 | 4610 | 143027 | 684181135 | 00 | 0.00 | N | 2 | 45 | |
| 196 | 20240712 | 4600 | 4675 | 4730 | 4585 | 38123 | 177457345 | 00 | 0.00 | N | 5 | -75 | |
| 197 | 20240711 | 4675 | 4750 | 4750 | 4650 | 27896 | 130746640 | 00 | 0.00 | N | 3 | 0 | |
| 198 | 20240710 | 4675 | 4550 | 4725 | 4535 | 52692 | 245267640 | 00 | 0.00 | N | 2 | 90 | |
| 199 | 20240709 | 4585 | 4595 | 4680 | 4545 | 19101 | 88023435 | 00 | 0.00 | N | 2 | 25 | |
| 200 | 20240708 | 4560 | 4475 | 4565 | 4460 | 31020 | 139744295 | 00 | 0.00 | N | 2 | 90 | |
| 201 | 20240705 | 4470 | 4490 | 4600 | 4470 | 44603 | 201995755 | 00 | 0.00 | N | 5 | -20 | |
| 202 | 20240704 | 4490 | 4440 | 4500 | 4425 | 47563 | 211931405 | 00 | 0.00 | N | 2 | 30 | |
| 203 | 20240703 | 4460 | 4475 | 4570 | 4420 | 50602 | 226352945 | 00 | 0.00 | N | 5 | -40 | |
| 204 | 20240702 | 4500 | 4645 | 4670 | 4450 | 80165 | 360959625 | 00 | 0.00 | N | 5 | -145 | |
| 205 | 20240701 | 4645 | 4705 | 4705 | 4530 | 41852 | 194400005 | 00 | 0.00 | N | 5 | -45 | |
| 206 | 20240628 | 4690 | 4555 | 4815 | 4555 | 86689 | 408317380 | 00 | 0.00 | N | 2 | 135 | |
| 207 | 20240627 | 4555 | 4720 | 4800 | 4550 | 45432 | 210946675 | 00 | 0.00 | N | 5 | -165 | |
| 208 | 20240626 | 4720 | 4745 | 4825 | 4695 | 59857 | 284093305 | 00 | 0.00 | N | 3 | 0 | |
| 209 | 20240625 | 4720 | 4710 | 4895 | 4700 | 44899 | 212340620 | 00 | 0.00 | N | 5 | -30 | |
| 210 | 20240624 | 4750 | 4925 | 4935 | 4720 | 104016 | 498311185 | 00 | 0.00 | N | 5 | -165 | |
| 211 | 20240621 | 4915 | 5160 | 5160 | 4915 | 150178 | 744860100 | 00 | 0.00 | N | 5 | -185 | |
| 212 | 20240620 | 5100 | 5290 | 5360 | 5100 | 121729 | 632026810 | 00 | 0.00 | N | 5 | -190 | |
| 213 | 20240619 | 5290 | 5320 | 5440 | 5280 | 66548 | 354352600 | 00 | 0.00 | N | 5 | -60 | |
| 214 | 20240618 | 5350 | 5510 | 5520 | 5340 | 83317 | 448955370 | 00 | 0.00 | N | 5 | -160 | |
| 215 | 20240617 | 5510 | 5530 | 5690 | 5500 | 48866 | 271049900 | 00 | 0.00 | N | 5 | -70 | |
| 216 | 20240614 | 5580 | 5630 | 5690 | 5480 | 56258 | 312989300 | 00 | 0.00 | N | 5 | -60 | |
| 217 | 20240613 | 5640 | 5460 | 5710 | 5460 | 95469 | 535933890 | 00 | 0.00 | N | 2 | 180 | |
| 218 | 20240612 | 5460 | 5650 | 5670 | 5440 | 71465 | 396950690 | 00 | 0.00 | N | 5 | -90 | |
| 219 | 20240611 | 5550 | 5450 | 5610 | 5450 | 54275 | 300408040 | 00 | 0.00 | N | 2 | 110 | |
| 220 | 20240610 | 5440 | 5430 | 5520 | 5370 | 49145 | 265471940 | 00 | 0.00 | N | 5 | -30 | |
| 221 | 20240607 | 5470 | 5560 | 5610 | 5460 | 43486 | 239241070 | 00 | 0.00 | N | 5 | -80 | |
| 222 | 20240605 | 5550 | 5460 | 5570 | 5300 | 66793 | 366502440 | 00 | 0.00 | N | 2 | 80 | |
| 223 | 20240604 | 5470 | 5540 | 5600 | 5450 | 56042 | 309376600 | 00 | 0.00 | N | 5 | -120 | |
| 224 | 20240603 | 5590 | 5640 | 5640 | 5510 | 37521 | 208731700 | 00 | 0.00 | N | 2 | 100 | |
| 225 | 20240531 | 5490 | 5380 | 5540 | 5360 | 60687 | 331413870 | 00 | 0.00 | N | 2 | 110 | |
| 226 | 20240530 | 5380 | 5460 | 5520 | 5380 | 78990 | 430107660 | 00 | 0.00 | N | 5 | -120 | |
| 227 | 20240529 | 5500 | 5630 | 5680 | 5490 | 79866 | 443244540 | 00 | 0.00 | N | 5 | -130 | |
| 228 | 20240528 | 5630 | 5620 | 5750 | 5510 | 59409 | 334801570 | 00 | 0.00 | N | 5 | -10 | |
| 229 | 20240527 | 5640 | 5790 | 5840 | 5500 | 141763 | 804853730 | 00 | 0.00 | N | 5 | -150 | |
| 230 | 20240524 | 5790 | 5810 | 5900 | 5750 | 62606 | 363281820 | 00 | 0.00 | N | 5 | -90 | |
| 231 | 20240523 | 5880 | 5830 | 6010 | 5730 | 100672 | 588807530 | 00 | 0.00 | N | 2 | 20 | |
| 232 | 20240522 | 5860 | 5980 | 6050 | 5800 | 128744 | 757309320 | 00 | 0.00 | N | 5 | -130 | |
| 233 | 20240521 | 5990 | 6020 | 6090 | 5950 | 102331 | 616035330 | 00 | 0.00 | N | 5 | -30 | |
| 234 | 20240520 | 6020 | 6290 | 6300 | 6000 | 184544 | 1131028410 | 00 | 0.00 | N | 5 | -290 | |
| 235 | 20240517 | 6310 | 6330 | 6400 | 6190 | 121460 | 758860390 | 00 | 0.00 | N | 5 | -30 | |
| 236 | 20240516 | 6340 | 6400 | 6510 | 6300 | 188611 | 1205846920 | 00 | 0.00 | N | 2 | 70 | |
| 237 | 20240514 | 6270 | 6180 | 6430 | 6180 | 169603 | 1075411370 | 00 | 0.00 | N | 2 | 70 | |
| 238 | 20240513 | 6200 | 6350 | 6440 | 6130 | 146808 | 920427710 | 00 | 0.00 | N | 3 | 0 | |
| 239 | 20240510 | 6200 | 6400 | 6480 | 6170 | 217238 | 1363693820 | 00 | 0.00 | N | 5 | -200 | |
| 240 | 20240509 | 6400 | 6450 | 6490 | 6320 | 176591 | 1127598220 | 00 | 0.00 | N | 2 | 10 | |
| 241 | 20240508 | 6390 | 6060 | 6450 | 6060 | 395784 | 2504135060 | 00 | 0.00 | N | 2 | 290 | |
| 242 | 20240507 | 6100 | 6170 | 6200 | 6060 | 87471 | 535349650 | 00 | 0.00 | N | 3 | 0 | |
| 243 | 20240503 | 6100 | 6020 | 6260 | 5950 | 245710 | 1504142560 | 00 | 0.00 | N | 2 | 190 | |
| 244 | 20240502 | 5910 | 5970 | 6060 | 5890 | 147471 | 875795440 | 00 | 0.00 | N | 5 | -120 | |
| 245 | 20240430 | 6030 | 6150 | 6360 | 6030 | 201722 | 1236156920 | 00 | 0.00 | N | 5 | -140 | |
| 246 | 20240429 | 6170 | 5930 | 6200 | 5930 | 156122 | 953858290 | 00 | 0.00 | N | 2 | 200 | |
| 247 | 20240426 | 5970 | 6140 | 6190 | 5950 | 179861 | 1081828520 | 00 | 0.00 | N | 5 | -120 | |
| 248 | 20240425 | 6090 | 6480 | 6500 | 6090 | 256326 | 1596851760 | 00 | 0.00 | N | 5 | -360 | |
| 249 | 20240424 | 6450 | 6430 | 6560 | 6340 | 209732 | 1357094010 | 00 | 0.00 | N | 2 | 30 | |
| 250 | 20240423 | 6420 | 6300 | 6750 | 6300 | 442526 | 2895204470 | 00 | 0.00 | N | 2 | 90 | |
| 251 | 20240422 | 6330 | 6180 | 6470 | 6150 | 211119 | 1334405280 | 00 | 0.00 | N | 2 | 150 | |
| 252 | 20240419 | 6180 | 6670 | 6680 | 6090 | 429446 | 2719540160 | 00 | 0.00 | N | 5 | -520 | |
| 253 | 20240418 | 6700 | 6500 | 6780 | 6490 | 343290 | 2280482800 | 00 | 0.00 | N | 2 | 60 | |
| 254 | 20240417 | 6640 | 7080 | 7160 | 6600 | 784263 | 5348356710 | 00 | 0.00 | N | 5 | -250 | |
| 255 | 20240416 | 6890 | 6810 | 7440 | 6720 | 2707372 | 19204151740 | 00 | 0.00 | N | 5 | -30 | |
| 256 | 20240415 | 6920 | 6600 | 7080 | 6320 | 1752430 | 11931609920 | 00 | 0.00 | N | 2 | 120 | |
| 257 | 20240412 | 6800 | 6730 | 7250 | 6690 | 2566223 | 17952221630 | 00 | 0.00 | N | 2 | 190 | |
| 258 | 20240411 | 6610 | 6430 | 7170 | 6340 | 2998879 | 20561370790 | 00 | 0.00 | N | 2 | 100 | |
| 259 | 20240409 | 6510 | 6310 | 7350 | 6200 | 6565755 | 44646900740 | 00 | 0.00 | N | 2 | 210 | |
| 260 | 20240408 | 6300 | 6620 | 6620 | 6280 | 536127 | 3411084240 | 00 | 0.00 | N | 5 | -390 | |
| 261 | 20240405 | 6690 | 7030 | 7120 | 6470 | 1083069 | 7250447220 | 00 | 0.00 | N | 5 | -550 | |
| 262 | 20240404 | 7240 | 7290 | 7500 | 7100 | 1866056 | 13600624120 | 00 | 0.00 | N | 5 | -460 | |
| 263 | 20240403 | 7700 | 7200 | 8300 | 6910 | 19664968 | 153719467370 | 00 | 0.00 | N | 2 | 1130 | |
| 264 | 20240402 | 6570 | 7510 | 7780 | 6570 | 11370863 | 82395409770 | 00 | 0.00 | N | 2 | 250 | |
| 265 | 20240401 | 6320 | 5760 | 6680 | 5730 | 3224435 | 20511189050 | 00 | 0.00 | N | 2 | 560 | |
| 266 | 20240329 | 5760 | 5930 | 5990 | 5750 | 275430 | 1607495220 | 00 | 0.00 | N | 5 | -260 | |
| 267 | 20240328 | 6020 | 6100 | 6170 | 5960 | 521878 | 3155355770 | 00 | 0.00 | N | 5 | -130 | |
| 268 | 20240327 | 6150 | 6730 | 6780 | 6090 | 1737290 | 10946962350 | 00 | 0.00 | N | 5 | -550 | |
| 269 | 20240326 | 6700 | 5350 | 6950 | 5300 | 6916101 | 46242611440 | 00 | 0.00 | N | 2 | 1350 | |
| 270 | 20240325 | 5350 | 5390 | 5410 | 5300 | 43866 | 234115070 | 00 | 0.00 | N | 5 | -10 | |
| 271 | 20240322 | 5360 | 5400 | 5400 | 5310 | 27059 | 144674860 | 00 | 0.00 | N | 2 | 20 | |
| 272 | 20240321 | 5340 | 5360 | 5400 | 5260 | 46151 | 247069850 | 00 | 0.00 | N | 5 | -20 | |
| 273 | 20240320 | 5360 | 5450 | 5470 | 5280 | 68076 | 363720870 | 00 | 0.00 | N | 5 | -50 | |
| 274 | 20240319 | 5410 | 5530 | 5530 | 5360 | 54037 | 291674110 | 00 | 0.00 | N | 5 | -90 | |
| 275 | 20240318 | 5500 | 5430 | 5510 | 5410 | 35136 | 192226090 | 00 | 0.00 | N | 2 | 60 | |
| 276 | 20240315 | 5440 | 5580 | 5580 | 5420 | 67523 | 368125500 | 00 | 0.00 | N | 5 | -100 | |
| 277 | 20240314 | 5540 | 5630 | 5650 | 5530 | 61044 | 339311900 | 00 | 0.00 | N | 5 | -60 | |
| 278 | 20240313 | 5600 | 5630 | 5670 | 5540 | 53159 | 297810780 | 00 | 0.00 | N | 2 | 20 | |
| 279 | 20240312 | 5580 | 5660 | 5660 | 5500 | 53575 | 298279240 | 00 | 0.00 | N | 2 | 20 | |
| 280 | 20240311 | 5560 | 5520 | 5680 | 5520 | 45736 | 255650300 | 00 | 0.00 | N | 2 | 40 | |
| 281 | 20240308 | 5520 | 5650 | 5670 | 5440 | 91470 | 503746950 | 00 | 0.00 | N | 5 | -50 | |
| 282 | 20240307 | 5570 | 5890 | 5890 | 5540 | 157574 | 885701420 | 00 | 0.00 | N | 5 | -270 | |
| 283 | 20240306 | 5840 | 6030 | 6030 | 5820 | 66617 | 391714660 | 00 | 0.00 | N | 5 | -70 | |
| 284 | 20240305 | 5910 | 6000 | 6080 | 5880 | 117679 | 699018850 | 00 | 0.00 | N | 5 | -130 | |
| 285 | 20240304 | 6040 | 6080 | 6200 | 6000 | 66099 | 400734420 | 00 | 0.00 | N | 5 | -30 | |
| 286 | 20240229 | 6070 | 6100 | 6200 | 6060 | 41301 | 252512090 | 00 | 0.00 | N | 5 | -90 | |
| 287 | 20240228 | 6160 | 6070 | 6260 | 6010 | 45397 | 278170310 | 00 | 0.00 | N | 2 | 30 | |
| 288 | 20240227 | 6130 | 6230 | 6290 | 6110 | 43067 | 265500490 | 00 | 0.00 | N | 5 | -90 | |
| 289 | 20240226 | 6220 | 6180 | 6230 | 6110 | 37767 | 233302020 | 00 | 0.00 | N | 2 | 20 | |
| 290 | 20240223 | 6200 | 6180 | 6280 | 6100 | 90059 | 556155080 | 00 | 0.00 | N | 2 | 20 | |
| 291 | 20240222 | 6180 | 6260 | 6300 | 6160 | 75019 | 466035690 | 00 | 0.00 | N | 5 | -70 | |
| 292 | 20240221 | 6250 | 6330 | 6400 | 6230 | 69131 | 434194510 | 00 | 0.00 | N | 5 | -150 | |
| 293 | 20240220 | 6400 | 6430 | 6440 | 6030 | 69225 | 437700180 | 00 | 0.00 | N | 5 | -60 | |
| 294 | 20240219 | 6460 | 6490 | 6590 | 6450 | 83422 | 541823500 | 00 | 0.00 | N | 5 | -70 | |
| 295 | 20240216 | 6530 | 6720 | 6720 | 6480 | 110252 | 722378470 | 00 | 0.00 | N | 5 | -160 | |
| 296 | 20240215 | 6690 | 6390 | 6740 | 6250 | 165271 | 1084001710 | 00 | 0.00 | N | 2 | 330 | |
| 297 | 20240214 | 6360 | 6340 | 6400 | 6180 | 113653 | 712225740 | 00 | 0.00 | N | 5 | -40 | |
| 298 | 20240213 | 6400 | 6310 | 6500 | 6310 | 57555 | 369198540 | 00 | 0.00 | N | 2 | 100 | |
| 299 | 20240208 | 6300 | 6180 | 6310 | 6120 | 49459 | 308301700 | 00 | 0.00 | N | 2 | 140 | |
| 300 | 20240207 | 6160 | 6110 | 6240 | 6110 | 51761 | 319497100 | 00 | 0.00 | N | 3 | 0 | |
| 301 | 20240206 | 6160 | 6200 | 6220 | 6020 | 72926 | 445790250 | 00 | 0.00 | N | 5 | -70 | |
| 302 | 20240205 | 6230 | 6250 | 6350 | 6160 | 80172 | 498862650 | 00 | 0.00 | N | 5 | -20 | |
| 303 | 20240202 | 6250 | 6300 | 6530 | 6250 | 142453 | 904837770 | 00 | 0.00 | N | 5 | -50 | |
| 304 | 20240201 | 6300 | 6460 | 6590 | 6180 | 206899 | 1311511330 | 00 | 0.00 | N | 5 | -260 | |
| 305 | 20240131 | 6560 | 6810 | 6950 | 6550 | 173562 | 1166214220 | 00 | 0.00 | N | 5 | -320 | |
| 306 | 20240130 | 6880 | 6900 | 7000 | 6740 | 160518 | 1105696820 | 00 | 0.00 | N | 2 | 40 | |
| 307 | 20240129 | 6840 | 7530 | 7630 | 6790 | 701629 | 5068483610 | 00 | 0.00 | N | 5 | -310 | |
| 308 | 20240126 | 7150 | 7090 | 7350 | 7070 | 278077 | 1997453800 | 00 | 0.00 | N | 5 | -60 | |
| 309 | 20240125 | 7210 | 7170 | 7340 | 6800 | 543478 | 3844554540 | 00 | 0.00 | N | 5 | -20 | |
| 310 | 20240124 | 7230 | 7430 | 7780 | 7210 | 2544625 | 19046301100 | 00 | 0.00 | N | 2 | 210 | |
| 311 | 20240123 | 7020 | 6600 | 7110 | 6480 | 979992 | 6840901280 | 00 | 0.00 | N | 2 | 340 | |
| 312 | 20240122 | 6680 | 6570 | 6760 | 6530 | 197417 | 1310448460 | 00 | 0.00 | N | 2 | 240 | |
| 313 | 20240119 | 6440 | 6490 | 6580 | 6300 | 94563 | 613331230 | 00 | 0.00 | N | 2 | 70 | |
| 314 | 20240118 | 6370 | 6200 | 6520 | 6200 | 118832 | 759604770 | 00 | 0.00 | N | 2 | 110 | |
| 315 | 20240117 | 6260 | 6570 | 6580 | 6150 | 124270 | 781334740 | 00 | 0.00 | N | 5 | -240 | |
| 316 | 20240116 | 6500 | 6560 | 6740 | 6350 | 171426 | 1114772710 | 00 | 0.00 | N | 5 | -160 | |
| 317 | 20240115 | 6660 | 6720 | 6790 | 6560 | 178229 | 1189592020 | 00 | 0.00 | N | 2 | 80 | |
| 318 | 20240112 | 6580 | 6900 | 6950 | 6570 | 197054 | 1316354570 | 00 | 0.00 | N | 5 | -380 | |
| 319 | 20240111 | 6960 | 6700 | 7050 | 6700 | 534571 | 3701188990 | 00 | 0.00 | N | 2 | 300 | |
| 320 | 20240110 | 6660 | 6650 | 6720 | 6520 | 142088 | 940582230 | 00 | 0.00 | N | 5 | -50 | |
| 321 | 20240109 | 6710 | 6690 | 6760 | 6590 | 204024 | 1359247700 | 00 | 0.00 | N | 5 | -90 | |
| 322 | 20240108 | 6800 | 6280 | 6900 | 6260 | 838741 | 5616852070 | 00 | 0.00 | N | 2 | 530 | |
| 323 | 20240105 | 6270 | 6120 | 6340 | 6100 | 176440 | 1098520500 | 00 | 0.00 | N | 2 | 110 | |
| 324 | 20240104 | 6160 | 5960 | 6550 | 5960 | 755940 | 4721174580 | 00 | 0.00 | N | 2 | 150 | |
| 325 | 20240103 | 6010 | 6000 | 6090 | 5970 | 99841 | 599747050 | 00 | 0.00 | N | 5 | -80 | |
| 326 | 20240102 | 6090 | 5930 | 6140 | 5930 | 94151 | 570951470 | 00 | 0.00 | N | 2 | 120 | |
| 327 | 20231228 | 5970 | 5910 | 6040 | 5910 | 67754 | 404498960 | 00 | 0.00 | N | 2 | 30 | |
| 328 | 20231227 | 5940 | 5900 | 6000 | 5890 | 61393 | 363997720 | 02 | 0.00 | N | 2 | 30 | |
| 329 | 20231226 | 5910 | 6100 | 6120 | 5910 | 157085 | 938035180 | 00 | 0.00 | N | 5 | -170 | |
| 330 | 20231222 | 6080 | 6270 | 6270 | 6030 | 159688 | 975953580 | 00 | 0.00 | N | 5 | -180 | |
| 331 | 20231221 | 6260 | 5980 | 6570 | 5970 | 795316 | 5052031310 | 00 | 0.00 | N | 2 | 200 | |
| 332 | 20231220 | 6060 | 6030 | 6170 | 6030 | 101155 | 616228130 | 00 | 0.00 | N | 2 | 30 | |
| 333 | 20231219 | 6030 | 6110 | 6110 | 5980 | 91588 | 551365310 | 00 | 0.00 | N | 5 | -80 | |
| 334 | 20231218 | 6110 | 6150 | 6230 | 6090 | 79150 | 485755720 | 00 | 0.00 | N | 5 | -40 | |
| 335 | 20231215 | 6150 | 6120 | 6190 | 6080 | 94035 | 576374230 | 00 | 0.00 | N | 2 | 30 | |
| 336 | 20231214 | 6120 | 6310 | 6310 | 6060 | 122855 | 754059710 | 00 | 0.00 | N | 5 | -90 | |
| 337 | 20231213 | 6210 | 6380 | 6410 | 6170 | 123307 | 767272990 | 00 | 0.00 | N | 5 | -170 | |
| 338 | 20231212 | 6380 | 6540 | 6560 | 6380 | 62219 | 399733330 | 00 | 0.00 | N | 5 | -140 | |
| 339 | 20231211 | 6520 | 6490 | 6580 | 6430 | 73593 | 478288640 | 00 | 0.00 | N | 2 | 30 | |
| 340 | 20231208 | 6490 | 6280 | 6490 | 6230 | 121348 | 773117370 | 00 | 0.00 | N | 2 | 230 | |
| 341 | 20231207 | 6260 | 6400 | 6500 | 6250 | 113872 | 716526290 | 00 | 0.00 | N | 5 | -140 | |
| 342 | 20231206 | 6400 | 6450 | 6530 | 6360 | 113694 | 730779610 | 00 | 0.00 | N | 5 | -120 | |
| 343 | 20231205 | 6520 | 6730 | 6740 | 6380 | 203406 | 1337140300 | 00 | 0.00 | N | 5 | -220 | |
| 344 | 20231204 | 6740 | 6550 | 7160 | 6350 | 802972 | 5487613630 | 00 | 0.00 | N | 2 | 230 | |
| 345 | 20231201 | 6510 | 6720 | 6720 | 6490 | 130943 | 859456520 | 00 | 0.00 | N | 5 | -210 | |
| 346 | 20231130 | 6720 | 6720 | 6900 | 6670 | 162660 | 1098392420 | 00 | 0.00 | N | 2 | 10 | |
| 347 | 20231129 | 6710 | 6670 | 6860 | 6650 | 112792 | 762165340 | 00 | 0.00 | N | 2 | 20 | |
| 348 | 20231128 | 6690 | 6740 | 6970 | 6620 | 188231 | 1272778300 | 00 | 0.00 | N | 2 | 40 | |
| 349 | 20231127 | 6650 | 7000 | 7000 | 6640 | 163881 | 1109078430 | 00 | 0.00 | N | 5 | -210 | |
| 350 | 20231124 | 6860 | 7080 | 7100 | 6760 | 210654 | 1454869110 | 00 | 0.00 | N | 5 | -100 | |
| 351 | 20231123 | 6960 | 6830 | 7470 | 6820 | 1069813 | 7715484930 | 00 | 0.00 | N | 2 | 100 | |
| 352 | 20231122 | 6860 | 6940 | 7070 | 6830 | 418696 | 2903312400 | 00 | 0.00 | N | 5 | -30 | |
| 353 | 20231121 | 6890 | 6700 | 6960 | 6620 | 446365 | 3040583660 | 00 | 0.00 | N | 2 | 170 | |
| 354 | 20231120 | 6720 | 6100 | 6970 | 6040 | 1310447 | 8735215750 | 00 | 0.00 | N | 2 | 610 | |
| 355 | 20231117 | 6110 | 6120 | 6230 | 5960 | 140729 | 847027290 | 00 | 0.00 | N | 5 | -90 | |
| 356 | 20231116 | 6200 | 6210 | 6290 | 6120 | 83530 | 518751680 | 00 | 0.00 | N | 5 | -10 | |
| 357 | 20231115 | 6210 | 6320 | 6320 | 6190 | 90265 | 563874600 | 00 | 0.00 | N | 2 | 60 | |
| 358 | 20231114 | 6150 | 5890 | 6160 | 5890 | 103416 | 627913310 | 00 | 0.00 | N | 2 | 260 | |
| 359 | 20231113 | 5890 | 6220 | 6290 | 5810 | 222371 | 1338144480 | 00 | 0.00 | N | 5 | -330 | |
| 360 | 20231110 | 6220 | 6430 | 6510 | 6130 | 157224 | 978366900 | 00 | 0.00 | N | 5 | -220 | |
| 361 | 20231109 | 6440 | 6690 | 6750 | 6430 | 177216 | 1156192840 | 00 | 0.00 | N | 5 | -230 | |
| 362 | 20231108 | 6670 | 6900 | 7040 | 6640 | 146941 | 1001730140 | 00 | 0.00 | N | 5 | -210 | |
| 363 | 20231107 | 6880 | 7250 | 7250 | 6770 | 229362 | 1592389240 | 00 | 0.00 | N | 5 | -320 | |
| 364 | 20231106 | 7200 | 7150 | 7220 | 6960 | 309313 | 2203295240 | 00 | 0.00 | N | 2 | 130 | |
| 365 | 20231103 | 7070 | 7020 | 7320 | 6850 | 462879 | 3285473310 | 00 | 0.00 | N | 2 | 190 | |
| 366 | 20231102 | 6880 | 6730 | 6950 | 6660 | 280375 | 1914814920 | 00 | 0.00 | N | 2 | 310 | |
| 367 | 20231101 | 6570 | 6580 | 6750 | 6520 | 146460 | 970572760 | 00 | 0.00 | N | 2 | 50 | |
| 368 | 20231031 | 6520 | 6980 | 7000 | 6520 | 198900 | 1325795540 | 00 | 0.00 | N | 5 | -280 | |
| 369 | 20231030 | 6800 | 6670 | 6850 | 6600 | 164042 | 1106666140 | 00 | 0.00 | N | 2 | 130 | |
| 370 | 20231027 | 6670 | 7000 | 7110 | 6670 | 317495 | 2177672450 | 00 | 0.00 | N | 5 | -290 | |
| 371 | 20231026 | 6960 | 7000 | 7370 | 6810 | 407784 | 2889254020 | 00 | 0.00 | N | 5 | -350 | |
| 372 | 20231025 | 7310 | 7290 | 7660 | 7200 | 1023636 | 7617044620 | 00 | 0.00 | N | 2 | 160 | |
| 373 | 20231024 | 7150 | 6580 | 7930 | 6580 | 5601866 | 42229577120 | 00 | 0.00 | N | 2 | 580 | |
| 374 | 20231023 | 6570 | 6460 | 6800 | 6450 | 164158 | 1085108130 | 00 | 0.00 | N | 5 | -80 | |
| 375 | 20231020 | 6650 | 6950 | 7220 | 6630 | 398779 | 2730170010 | 00 | 0.00 | N | 5 | -300 | |
| 376 | 20231019 | 6950 | 7320 | 7360 | 6910 | 372042 | 2628155310 | 00 | 0.00 | N | 5 | -480 | |
| 377 | 20231018 | 7430 | 7820 | 7980 | 7370 | 441597 | 3338704340 | 00 | 0.00 | N | 5 | -450 | |
| 378 | 20231017 | 7880 | 8040 | 8260 | 7860 | 431509 | 3479039000 | 00 | 0.00 | N | 5 | -20 | |
| 379 | 20231016 | 7900 | 8350 | 8370 | 7750 | 383933 | 3056844460 | 00 | 0.00 | N | 5 | -550 | |
| 380 | 20231013 | 8450 | 8810 | 9250 | 8420 | 954068 | 8459010980 | 00 | 0.00 | N | 5 | -350 | |
| 381 | 20231012 | 8800 | 8440 | 9280 | 8410 | 2836029 | 25384112670 | 00 | 0.00 | N | 2 | 400 | |
| 382 | 20231011 | 8400 | 7830 | 9040 | 7800 | 4801318 | 41583042540 | 00 | 0.00 | N | 2 | 770 | |
| 383 | 20231010 | 7630 | 8410 | 8580 | 7570 | 920561 | 7447819670 | 00 | 0.00 | N | 5 | -780 | |
| 384 | 20231006 | 8410 | 7990 | 8790 | 7990 | 881756 | 7503869310 | 00 | 0.00 | N | 2 | 340 | |
| 385 | 20231005 | 8070 | 9340 | 9440 | 8070 | 1304347 | 11312044360 | 00 | 0.00 | N | 5 | -1260 | |
| 386 | 20231004 | 9330 | 10130 | 10300 | 9300 | 1023670 | 9922492150 | 00 | 0.00 | N | 5 | -940 | |
| 387 | 20230927 | 10270 | 9920 | 10530 | 9610 | 2723287 | 27943411170 | 00 | 0.00 | N | 2 | 90 | |
| 388 | 20230926 | 10180 | 9290 | 11110 | 9280 | 10303145 | 106796527460 | 00 | 0.00 | N | 2 | 800 | |
| 389 | 20230925 | 9380 | 9980 | 10810 | 9200 | 3584170 | 36638815710 | 00 | 0.00 | N | 5 | -760 | |
| 390 | 20230922 | 10140 | 9130 | 10150 | 8780 | 4024029 | 38883519650 | 00 | 0.00 | N | 2 | 810 | |
| 391 | 20230921 | 9330 | 9640 | 10330 | 9150 | 2652202 | 26131717920 | 00 | 0.00 | N | 5 | -420 | |
| 392 | 20230920 | 9750 | 10210 | 11450 | 9720 | 11283815 | 122452370260 | 00 | 0.00 | N | 5 | -560 | |
| 393 | 20230919 | 10310 | 10510 | 10680 | 9780 | 2989649 | 30385346700 | 00 | 0.00 | N | 5 | -490 | |
| 394 | 20230918 | 10800 | 9280 | 11180 | 9160 | 19216776 | 199427921800 | 00 | 0.00 | N | 2 | 1500 | |
| 395 | 20230915 | 9300 | 8330 | 9680 | 8250 | 9210021 | 84574372610 | 00 | 0.00 | N | 2 | 1130 | |
| 396 | 20230914 | 8170 | 8120 | 8320 | 8050 | 631540 | 5169845310 | 00 | 0.00 | N | 2 | 180 | |
| 397 | 20230913 | 7990 | 8520 | 8750 | 7850 | 820999 | 6733426050 | 00 | 0.00 | N | 5 | -690 | |
| 398 | 20230912 | 8680 | 9300 | 9830 | 8510 | 4442775 | 41607353670 | 00 | 0.00 | N | 5 | -300 | |
| 399 | 20230911 | 8980 | 8700 | 9140 | 8580 | 1437476 | 12839609220 | 00 | 0.00 | N | 2 | 220 | |
| 400 | 20230908 | 8760 | 8760 | 9670 | 8610 | 6098265 | 56323873560 | 00 | 0.00 | N | 2 | 320 | |
| 401 | 20230907 | 8440 | 9010 | 9080 | 8400 | 1840830 | 15983030380 | 00 | 0.00 | N | 5 | -710 | |
| 402 | 20230906 | 9150 | 9760 | 10370 | 9040 | 20573524 | 199707206940 | 00 | 0.00 | N | 2 | 680 | |
| 403 | 20230905 | 8470 | 7320 | 8740 | 7280 | 8868938 | 72948461630 | 00 | 0.00 | N | 2 | 1030 | |
| 404 | 20230904 | 7440 | 7780 | 7940 | 7370 | 644687 | 4906203230 | 00 | 0.00 | N | 5 | -200 | |
| 405 | 20230901 | 7640 | 7680 | 8100 | 7590 | 1446042 | 11344402640 | 00 | 0.00 | N | 2 | 10 | |
| 406 | 20230831 | 7630 | 7670 | 8140 | 7500 | 1949954 | 15362681670 | 00 | 0.00 | N | 5 | -100 | |
| 407 | 20230830 | 7730 | 7720 | 7920 | 7500 | 1399745 | 10769508520 | 00 | 0.00 | N | 5 | -140 | |
| 408 | 20230829 | 7870 | 7050 | 8750 | 7050 | 10258694 | 84114314780 | 00 | 0.00 | N | 2 | 790 | |
| 409 | 20230828 | 7080 | 6950 | 7170 | 6890 | 92287 | 651161060 | 00 | 0.00 | N | 2 | 130 | |
| 410 | 20230825 | 6950 | 7130 | 7200 | 6930 | 188622 | 1325618710 | 00 | 0.00 | N | 5 | -250 | |
| 411 | 20230824 | 7200 | 7100 | 7470 | 7020 | 343427 | 2491506750 | 00 | 0.00 | N | 2 | 120 | |
| 412 | 20230823 | 7080 | 6850 | 7220 | 6750 | 171723 | 1214849640 | 00 | 0.00 | N | 2 | 230 | |
| 413 | 20230822 | 6850 | 6840 | 7190 | 6780 | 236879 | 1656694560 | 00 | 0.00 | N | 2 | 50 | |
| 414 | 20230821 | 6800 | 7000 | 7110 | 6800 | 173204 | 1196706610 | 00 | 0.00 | N | 5 | -330 | |
| 415 | 20230818 | 7130 | 6990 | 7380 | 6950 | 373753 | 2678225830 | 00 | 0.00 | N | 2 | 30 | |
| 416 | 20230817 | 7100 | 6650 | 7480 | 6510 | 1329031 | 9516292920 | 00 | 0.00 | N | 2 | 350 | |
| 417 | 20230816 | 6750 | 6800 | 6850 | 6650 | 79342 | 531657160 | 00 | 0.00 | N | 5 | -150 | |
| 418 | 20230814 | 6900 | 7250 | 7250 | 6850 | 133735 | 935244480 | 00 | 0.00 | N | 5 | -350 | |
| 419 | 20230811 | 7250 | 6990 | 7300 | 6830 | 271330 | 1937810870 | 00 | 0.00 | N | 2 | 370 | |
| 420 | 20230810 | 6880 | 6870 | 6970 | 6700 | 64716 | 440316050 | 00 | 0.00 | N | 2 | 10 | |
| 421 | 20230809 | 6870 | 6500 | 7070 | 6490 | 179031 | 1229146350 | 00 | 0.00 | N | 2 | 290 | |
| 422 | 20230808 | 6580 | 6910 | 6970 | 6490 | 152676 | 1017525720 | 00 | 0.00 | N | 5 | -320 | |
| 423 | 20230807 | 6900 | 6920 | 7220 | 6800 | 179478 | 1255794490 | 00 | 0.00 | N | 5 | -30 | |
| 424 | 20230804 | 6930 | 6590 | 6950 | 6530 | 139357 | 941597690 | 00 | 0.00 | N | 2 | 320 | |
| 425 | 20230803 | 6610 | 6660 | 6710 | 6380 | 136554 | 892154610 | 00 | 0.00 | N | 5 | -80 | |
| 426 | 20230802 | 6690 | 6800 | 7000 | 6600 | 81295 | 550961290 | 00 | 0.00 | N | 5 | -190 | |
| 427 | 20230801 | 6880 | 6960 | 7180 | 6760 | 143924 | 1004246710 | 00 | 0.00 | N | 5 | -20 | |
| 428 | 20230731 | 6900 | 6660 | 7000 | 6660 | 149243 | 1026253700 | 00 | 0.00 | N | 2 | 250 | |
| 429 | 20230728 | 6650 | 6470 | 7110 | 6430 | 326664 | 2206015880 | 00 | 0.00 | N | 2 | 240 | |
| 430 | 20230727 | 6410 | 6360 | 6550 | 6310 | 114955 | 739886210 | 00 | 0.00 | N | 2 | 20 | |
| 431 | 20230726 | 6390 | 7000 | 7100 | 6090 | 387688 | 2478761850 | 00 | 0.00 | N | 5 | -600 | |
| 432 | 20230725 | 6990 | 7200 | 7240 | 6920 | 163427 | 1147989620 | 00 | 0.00 | N | 5 | -220 | |
| 433 | 20230724 | 7210 | 7550 | 7560 | 7130 | 222906 | 1619045700 | 00 | 0.00 | N | 5 | -350 | |
| 434 | 20230721 | 7560 | 7720 | 7880 | 7520 | 142154 | 1090647910 | 00 | 0.00 | N | 5 | -240 | |
| 435 | 20230720 | 7800 | 7870 | 7960 | 7670 | 140495 | 1098388090 | 00 | 0.00 | N | 3 | 0 | |
| 436 | 20230719 | 7800 | 7990 | 8050 | 7720 | 233554 | 1827565330 | 00 | 0.00 | N | 5 | -190 | |
| 437 | 20230718 | 7990 | 8400 | 8430 | 7950 | 299953 | 2431145930 | 00 | 0.00 | N | 5 | -370 | |
| 438 | 20230717 | 8360 | 8350 | 8610 | 8180 | 283444 | 2366057920 | 00 | 0.00 | N | 2 | 30 | |
| 439 | 20230714 | 8330 | 8300 | 8570 | 8170 | 168381 | 1405259300 | 00 | 0.00 | N | 2 | 60 | |
| 440 | 20230713 | 8270 | 8480 | 8540 | 8270 | 143236 | 1199669310 | 00 | 0.00 | N | 5 | -120 | |
| 441 | 20230712 | 8390 | 8330 | 8460 | 8070 | 282484 | 2325005050 | 00 | 0.00 | N | 2 | 30 | |
| 442 | 20230711 | 8360 | 8290 | 8690 | 8150 | 395072 | 3318215140 | 00 | 0.00 | N | 2 | 210 | |
| 443 | 20230710 | 8150 | 8290 | 8560 | 8100 | 292617 | 2427926340 | 00 | 0.00 | N | 5 | -40 | |
| 444 | 20230707 | 8190 | 8580 | 8610 | 8160 | 256456 | 2131241810 | 00 | 0.00 | N | 5 | -390 | |
| 445 | 20230706 | 8580 | 9140 | 9140 | 8560 | 294287 | 2575131400 | 00 | 0.00 | N | 5 | -560 | |
| 446 | 20230705 | 9140 | 9170 | 9690 | 8980 | 307504 | 2835918000 | 00 | 0.00 | N | 2 | 100 | |
| 447 | 20230704 | 9040 | 9300 | 9330 | 9000 | 195073 | 1773487150 | 00 | 0.00 | N | 5 | -240 | |
| 448 | 20230703 | 9280 | 9190 | 9520 | 9190 | 180089 | 1680942080 | 00 | 0.00 | N | 2 | 150 | |
| 449 | 20230630 | 9130 | 9190 | 9430 | 8950 | 247959 | 2272336260 | 00 | 0.00 | N | 5 | -90 | |
| 450 | 20230629 | 9220 | 9800 | 10010 | 9200 | 474460 | 4503392880 | 00 | 0.00 | N | 5 | -680 | |
| 451 | 20230628 | 9900 | 10010 | 10330 | 9890 | 345046 | 3466297800 | 00 | 0.00 | N | 5 | -50 | |
| 452 | 20230627 | 9950 | 10280 | 10350 | 9910 | 314479 | 3149033780 | 00 | 0.00 | N | 5 | -200 | |
| 453 | 20230626 | 10150 | 9960 | 11850 | 9940 | 2060687 | 22475910080 | 00 | 0.00 | N | 2 | 190 | |
| 454 | 20230623 | 9960 | 10000 | 10260 | 9850 | 300405 | 3002335980 | 00 | 0.00 | N | 5 | -70 | |
| 455 | 20230622 | 10030 | 10370 | 10560 | 9980 | 438733 | 4458746940 | 00 | 0.00 | N | 5 | -450 | |
| 456 | 20230621 | 10480 | 10920 | 11040 | 10480 | 306921 | 3273031590 | 00 | 0.00 | N | 5 | -390 | |
| 457 | 20230620 | 10870 | 11460 | 11530 | 10710 | 521626 | 5715557810 | 00 | 0.00 | N | 5 | -590 | |
| 458 | 20230619 | 11460 | 12350 | 12400 | 11410 | 1700311 | 19802132960 | 00 | 0.00 | N | 5 | -930 | |
| 459 | 20230616 | 12390 | 12510 | 12630 | 12360 | 218518 | 2719890940 | 00 | 0.00 | N | 5 | -210 | |
| 460 | 20230615 | 12600 | 12530 | 12900 | 12380 | 360344 | 4558531700 | 00 | 0.00 | N | 2 | 150 | |
| 461 | 20230614 | 12450 | 12880 | 13020 | 12430 | 312596 | 3970403420 | 00 | 0.00 | N | 5 | -200 | |
| 462 | 20230613 | 12650 | 12750 | 13200 | 12650 | 487348 | 6286468640 | 00 | 0.00 | N | 5 | -40 | |
| 463 | 20230612 | 12690 | 13160 | 13170 | 12560 | 367317 | 4682021120 | 00 | 0.00 | N | 5 | -320 | |
| 464 | 20230609 | 13010 | 12510 | 14200 | 12510 | 3005092 | 40666203580 | 00 | 0.00 | N | 2 | 470 | |
| 465 | 20230608 | 12540 | 12910 | 12980 | 12530 | 413209 | 5252774980 | 00 | 0.00 | N | 5 | -640 | |
| 466 | 20230607 | 13180 | 13240 | 13720 | 13100 | 1399990 | 18811117880 | 00 | 0.00 | N | 2 | 60 | |
| 467 | 20230605 | 13120 | 13410 | 13410 | 13070 | 635118 | 8392482870 | 00 | 0.00 | N | 5 | -110 | |
| 468 | 20230602 | 13230 | 13950 | 14030 | 13230 | 778983 | 10651905780 | 00 | 0.00 | N | 5 | -370 | |
| 469 | 20230601 | 13600 | 13500 | 14050 | 13400 | 969323 | 13315155060 | 00 | 0.00 | N | 2 | 160 | |
| 470 | 20230531 | 13440 | 13460 | 14300 | 13260 | 1218059 | 16796206830 | 00 | 0.00 | N | 2 | 70 | |
| 471 | 20230530 | 13370 | 13900 | 14190 | 13060 | 594322 | 7994546880 | 00 | 0.00 | N | 5 | -440 | |
| 472 | 20230526 | 13810 | 14790 | 14990 | 13700 | 985433 | 14095368170 | 00 | 0.00 | N | 5 | -650 | |
| 473 | 20230525 | 14460 | 15000 | 15500 | 14460 | 1301208 | 19374087540 | 00 | 0.00 | N | 5 | -540 | |
| 474 | 20230524 | 15000 | 15700 | 16250 | 14920 | 2024177 | 31428476530 | 00 | 0.00 | N | 5 | -1140 | |
| 475 | 20230523 | 16140 | 14250 | 17790 | 14150 | 13764485 | 224076774740 | 00 | 0.00 | N | 2 | 1690 | |
| 476 | 20230522 | 14450 | 13840 | 15500 | 13510 | 3651312 | 53507003840 | 00 | 0.00 | N | 2 | 250 | |
| 477 | 20230519 | 14200 | 19600 | 23200 | 14000 | 8959848 | 153763957820 | 00 | 0.00 | N | 5 | -5400 |