39 KiB
39 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 5500 | 5500 | 5500 | 5500 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 3 | 20250418 | 5500 | 5500 | 5500 | 5500 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 4 | 20250417 | 5500 | 5500 | 5500 | 5500 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 5 | 20250416 | 5500 | 5500 | 5500 | 5500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20250415 | 5500 | 5500 | 5500 | 5500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 7 | 20250414 | 5500 | 5500 | 5500 | 5500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20250411 | 5500 | 5500 | 5500 | 5500 | 1 | 5500 | 00 | 0.00 | N | 3 | 0 | |
| 9 | 20250410 | 5500 | 5500 | 5500 | 5500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 10 | 20250409 | 5500 | 5500 | 5500 | 5500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 11 | 20250408 | 5500 | 5500 | 5500 | 5500 | 3500 | 19250000 | 00 | 0.00 | N | 5 | -90 | |
| 12 | 20250407 | 5590 | 5590 | 5590 | 5590 | 1 | 5590 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20250404 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20250403 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20250402 | 5590 | 5590 | 5590 | 5590 | 1 | 5590 | 00 | 0.00 | N | 3 | 0 | |
| 16 | 20250401 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 17 | 20250331 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 18 | 20250328 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20250327 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 20 | 20250326 | 5590 | 5590 | 5600 | 5590 | 8 | 44740 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20250325 | 5590 | 5580 | 5590 | 5580 | 15 | 83800 | 00 | 0.00 | N | 2 | 60 | |
| 22 | 20250324 | 5530 | 5530 | 5530 | 5530 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20250321 | 5530 | 5530 | 5530 | 5530 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20250320 | 5530 | 5530 | 5530 | 5530 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20250319 | 5530 | 5530 | 5530 | 5530 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 26 | 20250318 | 5540 | 5540 | 5540 | 5540 | 0 | 0 | 00 | 0.00 | N | 3 | -40 | |
| 27 | 20250317 | 5580 | 5580 | 5580 | 5580 | 0 | 0 | 00 | 0.00 | N | 3 | 350 | |
| 28 | 20250314 | 5230 | 5230 | 5230 | 5230 | 10 | 52300 | 00 | 0.00 | N | 5 | -300 | |
| 29 | 20250313 | 5530 | 5530 | 5530 | 5530 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20250312 | 5530 | 5530 | 5530 | 5530 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20250311 | 5530 | 5530 | 5530 | 5530 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20250310 | 5530 | 5530 | 5530 | 5530 | 0 | 0 | 00 | 0.00 | N | 3 | 310 | |
| 33 | 20250307 | 5220 | 5230 | 5230 | 5220 | 2 | 10450 | 00 | 0.00 | N | 5 | -110 | |
| 34 | 20250306 | 5330 | 5330 | 5330 | 5330 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20250305 | 5330 | 5330 | 5330 | 5330 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20250304 | 5330 | 5330 | 5330 | 5330 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20250228 | 5330 | 5330 | 5330 | 5330 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20250227 | 5330 | 5330 | 5330 | 5330 | 5 | 26650 | 00 | 0.00 | N | 2 | 10 | |
| 39 | 20250226 | 5320 | 5320 | 5320 | 5320 | 0 | 0 | 00 | 0.00 | N | 3 | 10 | |
| 40 | 20250225 | 5310 | 5310 | 5310 | 5310 | 5 | 26550 | 00 | 0.00 | N | 5 | -280 | |
| 41 | 20250224 | 5590 | 5350 | 5590 | 5350 | 21 | 112690 | 00 | 0.00 | N | 2 | 240 | |
| 42 | 20250221 | 5350 | 5350 | 5350 | 5350 | 1000 | 5350000 | 00 | 0.00 | N | 5 | -240 | |
| 43 | 20250220 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20250219 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 45 | 20250218 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 46 | 20250217 | 5600 | 5600 | 5600 | 5600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 47 | 20250214 | 5600 | 5270 | 5600 | 5270 | 21 | 111000 | 00 | 0.00 | N | 2 | 330 | |
| 48 | 20250213 | 5270 | 5290 | 5290 | 5270 | 3 | 15840 | 00 | 0.00 | N | 5 | -320 | |
| 49 | 20250212 | 5590 | 5350 | 5590 | 5350 | 2 | 10940 | 00 | 0.00 | N | 3 | 0 | |
| 50 | 20250211 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 51 | 20250210 | 5590 | 5590 | 5590 | 5590 | 600 | 3354000 | 00 | 0.00 | N | 3 | 0 | |
| 52 | 20250207 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 53 | 20250206 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 54 | 20250205 | 5600 | 5600 | 5600 | 5600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20250204 | 5600 | 5260 | 5600 | 5260 | 2 | 10860 | 00 | 0.00 | N | 3 | 0 | |
| 56 | 20250203 | 5600 | 5600 | 5600 | 5600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 57 | 20250131 | 5600 | 5300 | 5600 | 5270 | 5 | 26740 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20250124 | 5600 | 5230 | 5600 | 5230 | 8 | 42560 | 00 | 0.00 | N | 2 | 10 | |
| 59 | 20250123 | 5590 | 5200 | 5590 | 5200 | 25 | 131290 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20250122 | 5590 | 5200 | 5590 | 5200 | 418 | 2336230 | 00 | 0.00 | N | 3 | 0 | |
| 61 | 20250121 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20250120 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 63 | 20250117 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20250116 | 5590 | 5500 | 5590 | 5500 | 1112 | 6166310 | 00 | 0.00 | N | 3 | 0 | |
| 65 | 20250115 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 66 | 20250114 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 67 | 20250113 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 68 | 20250110 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20250109 | 5590 | 5590 | 5590 | 5590 | 500 | 2795000 | 00 | 0.00 | N | 3 | 0 | |
| 70 | 20250108 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 71 | 20250107 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 72 | 20250106 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 73 | 20250103 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 74 | 20250102 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 75 | 20241230 | 5590 | 5590 | 5590 | 5590 | 35536 | 177680000 | 00 | 0.00 | N | 3 | 0 | |
| 76 | 20241227 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 02 | 0.00 | N | 3 | 0 | |
| 77 | 20241226 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 78 | 20241224 | 5590 | 5500 | 5590 | 5300 | 308 | 1692690 | 00 | 0.00 | N | 2 | 90 | |
| 79 | 20241223 | 5500 | 5500 | 5500 | 5500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 80 | 20241220 | 5500 | 5350 | 5500 | 5350 | 35 | 188000 | 00 | 0.00 | N | 5 | -90 | |
| 81 | 20241219 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 82 | 20241218 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20241217 | 5590 | 5300 | 5590 | 5300 | 6 | 32090 | 00 | 0.00 | N | 2 | 330 | |
| 84 | 20241216 | 5260 | 5260 | 5260 | 5260 | 2 | 10520 | 00 | 0.00 | N | 5 | -120 | |
| 85 | 20241213 | 5380 | 5380 | 5380 | 5380 | 2 | 10760 | 00 | 0.00 | N | 5 | -210 | |
| 86 | 20241212 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 87 | 20241211 | 5590 | 5590 | 5590 | 5590 | 3 | 16770 | 00 | 0.00 | N | 5 | -10 | |
| 88 | 20241210 | 5600 | 5600 | 5600 | 5600 | 1 | 5600 | 00 | 0.00 | N | 2 | 300 | |
| 89 | 20241209 | 5300 | 5550 | 5580 | 5300 | 1613 | 8960830 | 00 | 0.00 | N | 5 | -240 | |
| 90 | 20241206 | 5540 | 5520 | 5540 | 5490 | 81044 | 445594830 | 00 | 0.00 | N | 2 | 50 | |
| 91 | 20241205 | 5490 | 5490 | 5540 | 5480 | 15656 | 85942760 | 00 | 0.00 | N | 5 | -60 | |
| 92 | 20241204 | 5550 | 5550 | 5550 | 5550 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 93 | 20241203 | 5560 | 5550 | 5560 | 5550 | 1000 | 5559370 | 00 | 0.00 | N | 2 | 40 | |
| 94 | 20241202 | 5520 | 5520 | 5520 | 5470 | 1824 | 9979940 | 00 | 0.00 | N | 2 | 20 | |
| 95 | 20241129 | 5500 | 5500 | 5500 | 5500 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 96 | 20241128 | 5510 | 5510 | 5510 | 5510 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 97 | 20241127 | 5520 | 5520 | 5520 | 5520 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 98 | 20241126 | 5530 | 5490 | 5530 | 5480 | 3551 | 19460130 | 00 | 0.00 | N | 2 | 10 | |
| 99 | 20241125 | 5520 | 5490 | 5520 | 5480 | 3011 | 16522820 | 00 | 0.00 | N | 5 | -10 | |
| 100 | 20241122 | 5530 | 5480 | 5530 | 5480 | 6634 | 36384720 | 00 | 0.00 | N | 3 | 0 | |
| 101 | 20241121 | 5530 | 5490 | 5530 | 5470 | 11279 | 62072660 | 00 | 0.00 | N | 3 | 0 | |
| 102 | 20241120 | 5530 | 5540 | 5540 | 5500 | 4003 | 22026530 | 00 | 0.00 | N | 2 | 10 | |
| 103 | 20241119 | 5520 | 5520 | 5520 | 5520 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 104 | 20241118 | 5520 | 5550 | 5550 | 5510 | 1577 | 8699020 | 00 | 0.00 | N | 5 | -10 | |
| 105 | 20241115 | 5530 | 5420 | 5530 | 5420 | 19500 | 106766010 | 00 | 0.00 | N | 3 | 0 | |
| 106 | 20241114 | 5530 | 5530 | 5530 | 5530 | 4500 | 24885000 | 00 | 0.00 | N | 5 | -30 | |
| 107 | 20241113 | 5560 | 5580 | 5580 | 5530 | 513 | 2837090 | 00 | 0.00 | N | 2 | 30 | |
| 108 | 20241112 | 5530 | 5510 | 5550 | 5510 | 1179 | 6512230 | 00 | 0.00 | N | 5 | -40 | |
| 109 | 20241111 | 5570 | 5570 | 5570 | 5570 | 1 | 5570 | 00 | 0.00 | N | 2 | 30 | |
| 110 | 20241108 | 5540 | 5540 | 5540 | 5540 | 1 | 5540 | 00 | 0.00 | N | 2 | 10 | |
| 111 | 20241107 | 5530 | 5530 | 5530 | 5530 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 112 | 20241106 | 5530 | 5540 | 5540 | 5530 | 4842 | 26776280 | 00 | 0.00 | N | 3 | 0 | |
| 113 | 20241105 | 5530 | 5530 | 5530 | 5530 | 680 | 3760400 | 00 | 0.00 | N | 5 | -50 | |
| 114 | 20241104 | 5580 | 5530 | 5580 | 5530 | 202 | 1117150 | 00 | 0.00 | N | 2 | 20 | |
| 115 | 20241101 | 5560 | 5560 | 5560 | 5560 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 116 | 20241031 | 5560 | 5590 | 5590 | 5530 | 9679 | 53538150 | 00 | 0.00 | N | 3 | 0 | |
| 117 | 20241030 | 5560 | 5550 | 5560 | 5530 | 12891 | 71327460 | 00 | 0.00 | N | 2 | 30 | |
| 118 | 20241029 | 5530 | 5510 | 5550 | 5510 | 26747 | 148022000 | 00 | 0.00 | N | 5 | -10 | |
| 119 | 20241028 | 5540 | 5490 | 5540 | 5450 | 13418 | 73589900 | 00 | 0.00 | N | 2 | 140 | |
| 120 | 20241025 | 5400 | 5210 | 5590 | 5210 | 32118 | 171949580 | 00 | 0.00 | N | 2 | 330 | |
| 121 | 20241024 | 5070 | 4800 | 5100 | 4800 | 39 | 192420 | 00 | 0.00 | N | 5 | -10 | |
| 122 | 20241023 | 5080 | 5100 | 5400 | 4805 | 4041 | 19996090 | 00 | 0.00 | N | 5 | -20 | |
| 123 | 20241022 | 5100 | 5100 | 5100 | 5100 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 124 | 20241021 | 5100 | 4905 | 5100 | 4860 | 2351 | 11439530 | 00 | 0.00 | N | 3 | 0 | |
| 125 | 20241018 | 5100 | 4900 | 5100 | 4900 | 6 | 30000 | 00 | 0.00 | N | 5 | -30 | |
| 126 | 20241017 | 5130 | 5000 | 5130 | 4900 | 15211 | 75897020 | 00 | 0.00 | N | 5 | -60 | |
| 127 | 20241016 | 5190 | 5150 | 5190 | 5000 | 7491 | 37856190 | 00 | 0.00 | N | 5 | -160 | |
| 128 | 20241015 | 5350 | 5210 | 5350 | 5180 | 3481 | 18096270 | 00 | 0.00 | N | 5 | -50 | |
| 129 | 20241014 | 5400 | 5200 | 5400 | 5180 | 41 | 212900 | 00 | 0.00 | N | 2 | 150 | |
| 130 | 20241011 | 5250 | 5780 | 5780 | 5250 | 2252 | 11860130 | 00 | 0.00 | N | 5 | -430 | |
| 131 | 20241010 | 5680 | 5600 | 5690 | 5210 | 331 | 1750580 | 00 | 0.00 | N | 5 | -10 | |
| 132 | 20241008 | 5690 | 5740 | 5740 | 5210 | 2514 | 13641070 | 00 | 0.00 | N | 5 | -60 | |
| 133 | 20241007 | 5750 | 5450 | 5750 | 5450 | 31 | 169250 | 00 | 0.00 | N | 5 | -40 | |
| 134 | 20241004 | 5790 | 5550 | 5790 | 5550 | 48 | 268580 | 00 | 0.00 | N | 5 | -110 | |
| 135 | 20241002 | 5900 | 5900 | 5900 | 5900 | 1 | 5900 | 00 | 0.00 | N | 2 | 400 | |
| 136 | 20240930 | 5500 | 5500 | 5500 | 5500 | 1 | 5500 | 00 | 0.00 | N | 3 | 0 | |
| 137 | 20240927 | 5500 | 5300 | 5580 | 5300 | 20 | 106840 | 00 | 0.00 | N | 3 | 0 | |
| 138 | 20240926 | 5500 | 5500 | 5500 | 5500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 139 | 20240925 | 5500 | 5590 | 5590 | 5380 | 5 | 27230 | 00 | 0.00 | N | 3 | 0 | |
| 140 | 20240924 | 5500 | 5350 | 5500 | 5350 | 14 | 75050 | 00 | 0.00 | N | 3 | 0 | |
| 141 | 20240923 | 5500 | 5400 | 5600 | 5150 | 995 | 5141450 | 00 | 0.00 | N | 5 | -170 | |
| 142 | 20240920 | 5670 | 6000 | 6390 | 5440 | 1097 | 6012220 | 00 | 0.00 | N | 5 | -730 | |
| 143 | 20240919 | 6400 | 5790 | 6400 | 5790 | 98 | 574330 | 00 | 0.00 | N | 2 | 610 | |
| 144 | 20240913 | 5790 | 5800 | 5800 | 5790 | 698 | 4041450 | 00 | 0.00 | N | 3 | 0 | |
| 145 | 20240912 | 5790 | 5790 | 5790 | 5790 | 2 | 11580 | 00 | 0.00 | N | 2 | 20 | |
| 146 | 20240911 | 5770 | 5500 | 5790 | 5500 | 41 | 228510 | 00 | 0.00 | N | 5 | -20 | |
| 147 | 20240910 | 5790 | 5400 | 5790 | 5400 | 22 | 121580 | 00 | 0.00 | N | 5 | -10 | |
| 148 | 20240909 | 5800 | 5600 | 5990 | 5300 | 57 | 315350 | 00 | 0.00 | N | 5 | -120 | |
| 149 | 20240906 | 5920 | 5600 | 5970 | 5600 | 11 | 63440 | 00 | 0.00 | N | 5 | -70 | |
| 150 | 20240905 | 5990 | 5800 | 5990 | 5600 | 261 | 1474840 | 00 | 0.00 | N | 2 | 200 | |
| 151 | 20240904 | 5790 | 5800 | 5990 | 5600 | 22 | 125780 | 00 | 0.00 | N | 3 | 0 | |
| 152 | 20240903 | 5790 | 6000 | 6000 | 5600 | 15 | 84990 | 00 | 0.00 | N | 5 | -60 | |
| 153 | 20240902 | 5850 | 5660 | 5900 | 5650 | 68 | 385200 | 00 | 0.00 | N | 2 | 50 | |
| 154 | 20240830 | 5800 | 6000 | 6000 | 5800 | 4 | 23600 | 00 | 0.00 | N | 5 | -90 | |
| 155 | 20240829 | 5890 | 5890 | 5890 | 5890 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 156 | 20240828 | 5890 | 5630 | 5890 | 5630 | 6 | 34040 | 00 | 0.00 | N | 5 | -10 | |
| 157 | 20240827 | 5900 | 5900 | 5900 | 5900 | 0 | 0 | 00 | 0.00 | N | 3 | -60 | |
| 158 | 20240826 | 5960 | 5960 | 5960 | 5960 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 159 | 20240823 | 5960 | 5960 | 5960 | 5960 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 160 | 20240822 | 5960 | 5960 | 5960 | 5960 | 0 | 0 | 00 | 0.00 | N | 3 | -20 | |
| 161 | 20240821 | 5980 | 5980 | 5980 | 5980 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 162 | 20240820 | 5990 | 5800 | 5990 | 5800 | 11 | 63990 | 00 | 0.00 | N | 3 | 0 | |
| 163 | 20240819 | 5990 | 5700 | 6000 | 5400 | 78 | 433990 | 00 | 0.00 | N | 2 | 10 | |
| 164 | 20240816 | 5980 | 5980 | 5980 | 5980 | 1 | 5980 | 00 | 0.00 | N | 5 | -10 | |
| 165 | 20240814 | 5990 | 5970 | 5990 | 5970 | 84 | 502840 | 00 | 0.00 | N | 2 | 20 | |
| 166 | 20240813 | 5970 | 5800 | 5970 | 5800 | 11 | 63970 | 00 | 0.00 | N | 2 | 170 | |
| 167 | 20240812 | 5800 | 5620 | 5800 | 5300 | 1495 | 8284430 | 00 | 0.00 | N | 5 | -180 | |
| 168 | 20240809 | 5980 | 5780 | 5980 | 5780 | 6000 | 35407690 | 00 | 0.00 | N | 2 | 190 | |
| 169 | 20240808 | 5790 | 5790 | 5790 | 5790 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 170 | 20240807 | 5800 | 5600 | 5800 | 5600 | 11 | 63600 | 00 | 0.00 | N | 2 | 500 | |
| 171 | 20240806 | 5300 | 5300 | 5300 | 5300 | 0 | 0 | 00 | 0.00 | N | 3 | -290 | |
| 172 | 20240805 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 173 | 20240802 | 5590 | 5590 | 5590 | 5590 | 0 | 0 | 00 | 0.00 | N | 3 | 190 | |
| 174 | 20240801 | 5400 | 5600 | 5600 | 5400 | 2 | 11000 | 00 | 0.00 | N | 3 | 0 | |
| 175 | 20240731 | 5400 | 5400 | 5400 | 5400 | 10 | 54000 | 00 | 0.00 | N | 2 | 50 | |
| 176 | 20240730 | 5350 | 5350 | 5350 | 5350 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 177 | 20240729 | 5350 | 5350 | 5350 | 5350 | 78 | 417300 | 00 | 0.00 | N | 5 | -40 | |
| 178 | 20240726 | 5390 | 5390 | 5390 | 5150 | 102 | 525780 | 00 | 0.00 | N | 2 | 290 | |
| 179 | 20240725 | 5100 | 5100 | 5100 | 5100 | 370 | 1887000 | 00 | 0.00 | N | 5 | -100 | |
| 180 | 20240724 | 5200 | 5040 | 5300 | 5040 | 52 | 270340 | 00 | 0.00 | N | 3 | 0 | |
| 181 | 20240723 | 5200 | 5150 | 5210 | 5150 | 23 | 119530 | 00 | 0.00 | N | 3 | 0 | |
| 182 | 20240722 | 5200 | 5300 | 5300 | 5200 | 364 | 1893500 | 00 | 0.00 | N | 5 | -200 | |
| 183 | 20240719 | 5400 | 5400 | 5400 | 5400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 184 | 20240718 | 5400 | 5400 | 5400 | 5400 | 1 | 5400 | 00 | 0.00 | N | 2 | 220 | |
| 185 | 20240717 | 5180 | 5400 | 5400 | 5180 | 2097 | 10863340 | 00 | 0.00 | N | 5 | -210 | |
| 186 | 20240716 | 5390 | 5390 | 5390 | 5390 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 187 | 20240715 | 5400 | 5200 | 5400 | 5200 | 11 | 57400 | 00 | 0.00 | N | 2 | 400 | |
| 188 | 20240712 | 5000 | 5000 | 5000 | 5000 | 100 | 500000 | 00 | 0.00 | N | 5 | -500 | |
| 189 | 20240711 | 5500 | 5500 | 5500 | 5500 | 2 | 11000 | 00 | 0.00 | N | 2 | 110 | |
| 190 | 20240710 | 5390 | 5390 | 5390 | 5390 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 191 | 20240709 | 5390 | 5500 | 5500 | 5390 | 72 | 388690 | 00 | 0.00 | N | 5 | -20 | |
| 192 | 20240708 | 5410 | 5250 | 5410 | 5250 | 40 | 211550 | 00 | 0.00 | N | 2 | 10 | |
| 193 | 20240705 | 5400 | 5400 | 5400 | 5400 | 0 | 0 | 00 | 0.00 | N | 3 | -20 | |
| 194 | 20240704 | 5420 | 5250 | 5450 | 5250 | 70 | 377400 | 00 | 0.00 | N | 5 | -80 | |
| 195 | 20240703 | 5500 | 5500 | 5500 | 5500 | 15 | 82500 | 00 | 0.00 | N | 5 | -80 | |
| 196 | 20240702 | 5580 | 5580 | 5580 | 5580 | 10 | 55800 | 00 | 0.00 | N | 3 | 0 | |
| 197 | 20240701 | 5580 | 5570 | 5590 | 5570 | 40 | 223100 | 00 | 0.00 | N | 2 | 10 | |
| 198 | 20240628 | 5570 | 5500 | 5580 | 5480 | 1205 | 6627350 | 00 | 0.00 | N | 2 | 10 | |
| 199 | 20240627 | 5560 | 5590 | 5590 | 5560 | 82 | 457780 | 05 | 0.00 | N | 5 | -30 | |
| 200 | 20240626 | 5590 | 5310 | 5590 | 5310 | 111 | 592670 | 00 | 0.00 | N | 2 | 190 | |
| 201 | 20240625 | 5400 | 5590 | 5600 | 5200 | 1913 | 10122500 | 00 | 0.00 | N | 2 | 100 | |
| 202 | 20240624 | 5300 | 5260 | 5600 | 5260 | 2946 | 15616900 | 00 | 0.00 | N | 3 | 0 | |
| 203 | 20240621 | 5300 | 5300 | 5300 | 5250 | 615 | 3232950 | 00 | 0.00 | N | 5 | -30 | |
| 204 | 20240620 | 5330 | 5290 | 5330 | 5290 | 975735 | 4000665250 | 00 | 0.00 | N | 2 | 180 | |
| 205 | 20240619 | 5150 | 5600 | 5600 | 5110 | 1249 | 6581490 | 00 | 0.00 | N | 5 | -650 | |
| 206 | 20240618 | 5800 | 5350 | 5800 | 5350 | 669 | 3598400 | 00 | 0.00 | N | 2 | 400 | |
| 207 | 20240617 | 5400 | 5210 | 5400 | 5210 | 601 | 3131400 | 00 | 0.00 | N | 3 | 0 | |
| 208 | 20240614 | 5400 | 5400 | 5400 | 5400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 209 | 20240613 | 5400 | 5420 | 5420 | 5400 | 560 | 3035000 | 00 | 0.00 | N | 5 | -20 | |
| 210 | 20240612 | 5420 | 5560 | 5560 | 5250 | 950 | 5052500 | 00 | 0.00 | N | 5 | -140 | |
| 211 | 20240611 | 5560 | 5560 | 5560 | 5560 | 0 | 0 | 00 | 0.00 | N | 3 | -40 | |
| 212 | 20240610 | 5600 | 5600 | 5600 | 5600 | 200 | 1120000 | 00 | 0.00 | N | 3 | 0 | |
| 213 | 20240607 | 5600 | 5600 | 5600 | 5400 | 210 | 1164400 | 00 | 0.00 | N | 2 | 200 | |
| 214 | 20240605 | 5400 | 5250 | 5400 | 5250 | 3250 | 17374390 | 00 | 0.00 | N | 2 | 50 | |
| 215 | 20240604 | 5350 | 5340 | 5400 | 5340 | 2111 | 11288850 | 00 | 0.00 | N | 2 | 10 | |
| 216 | 20240603 | 5340 | 5600 | 5600 | 5280 | 673 | 3579090 | 00 | 0.00 | N | 2 | 90 | |
| 217 | 20240531 | 5250 | 5390 | 5400 | 5250 | 1057 | 5612900 | 00 | 0.00 | N | 5 | -30 | |
| 218 | 20240530 | 5280 | 5390 | 5430 | 5280 | 3899 | 21040650 | 00 | 0.00 | N | 5 | -120 | |
| 219 | 20240529 | 5400 | 5210 | 5400 | 5210 | 2 | 10610 | 00 | 0.00 | N | 3 | 0 | |
| 220 | 20240528 | 5400 | 5290 | 5400 | 5150 | 43444 | 220027870 | 00 | 0.00 | N | 2 | 340 | |
| 221 | 20240527 | 5060 | 5100 | 5400 | 5010 | 3514 | 18740880 | 00 | 0.00 | N | 5 | -60 | |
| 222 | 20240524 | 5120 | 5270 | 5270 | 5100 | 811 | 4142610 | 00 | 0.00 | N | 5 | -90 | |
| 223 | 20240523 | 5210 | 5120 | 5350 | 5120 | 922 | 4810560 | 00 | 0.00 | N | 2 | 60 | |
| 224 | 20240522 | 5150 | 5190 | 5190 | 5120 | 697 | 3582630 | 00 | 0.00 | N | 2 | 170 | |
| 225 | 20240521 | 4980 | 5000 | 5090 | 4950 | 17203 | 85987370 | 00 | 0.00 | N | 5 | -120 | |
| 226 | 20240520 | 5100 | 5100 | 5100 | 5090 | 210 | 1069000 | 00 | 0.00 | N | 2 | 235 | |
| 227 | 20240517 | 4865 | 5090 | 5090 | 4865 | 103 | 502770 | 00 | 0.00 | N | 2 | 55 | |
| 228 | 20240516 | 4810 | 5190 | 5190 | 4810 | 31 | 149490 | 00 | 0.00 | N | 5 | -390 | |
| 229 | 20240514 | 5200 | 5850 | 5850 | 5200 | 4 | 21450 | 00 | 0.00 | N | 2 | 50 | |
| 230 | 20240513 | 5150 | 5100 | 5150 | 5100 | 32 | 163250 | 00 | 0.00 | N | 3 | 0 | |
| 231 | 20240510 | 5150 | 5150 | 5150 | 5150 | 11 | 56650 | 00 | 0.00 | N | 3 | 0 | |
| 232 | 20240509 | 5150 | 5150 | 5150 | 5150 | 13 | 66950 | 00 | 0.00 | N | 2 | 10 | |
| 233 | 20240508 | 5140 | 5140 | 5140 | 5140 | 20 | 102800 | 00 | 0.00 | N | 5 | -10 | |
| 234 | 20240507 | 5150 | 5150 | 5150 | 5150 | 10 | 51500 | 00 | 0.00 | N | 5 | -50 | |
| 235 | 20240503 | 5200 | 5240 | 5240 | 5010 | 604 | 3130310 | 00 | 0.00 | N | 5 | -70 | |
| 236 | 20240502 | 5270 | 5270 | 5270 | 5270 | 784 | 4131680 | 00 | 0.00 | N | 2 | 210 | |
| 237 | 20240430 | 5060 | 5060 | 5060 | 5060 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 238 | 20240429 | 5060 | 5060 | 5060 | 5060 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 239 | 20240426 | 5060 | 5150 | 5150 | 5060 | 132 | 669010 | 00 | 0.00 | N | 5 | -90 | |
| 240 | 20240425 | 5150 | 5290 | 5290 | 5150 | 31 | 159930 | 00 | 0.00 | N | 5 | -120 | |
| 241 | 20240424 | 5270 | 5270 | 5270 | 5270 | 0 | 0 | 00 | 0.00 | N | 3 | 120 | |
| 242 | 20240423 | 5150 | 5150 | 5150 | 5110 | 20 | 102600 | 00 | 0.00 | N | 5 | -140 | |
| 243 | 20240422 | 5290 | 5290 | 5290 | 5290 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 244 | 20240419 | 5300 | 5300 | 5300 | 5300 | 9 | 47700 | 00 | 0.00 | N | 3 | 0 | |
| 245 | 20240418 | 5300 | 5300 | 5300 | 5300 | 1 | 5300 | 00 | 0.00 | N | 5 | -90 | |
| 246 | 20240417 | 5390 | 5390 | 5390 | 5390 | 1 | 5390 | 00 | 0.00 | N | 2 | 110 | |
| 247 | 20240416 | 5280 | 5280 | 5280 | 5280 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 248 | 20240415 | 5280 | 5280 | 5280 | 5280 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 249 | 20240412 | 5280 | 5280 | 5280 | 5280 | 0 | 0 | 00 | 0.00 | N | 3 | -20 | |
| 250 | 20240411 | 5300 | 5150 | 5300 | 5150 | 24 | 124070 | 00 | 0.00 | N | 2 | 70 | |
| 251 | 20240409 | 5230 | 5390 | 5390 | 5090 | 272 | 1386660 | 00 | 0.00 | N | 2 | 130 | |
| 252 | 20240408 | 5100 | 5390 | 5390 | 5100 | 763 | 3915370 | 00 | 0.00 | N | 3 | 0 | |
| 253 | 20240405 | 5100 | 5540 | 5540 | 5060 | 15333 | 78185540 | 00 | 0.00 | N | 5 | -350 | |
| 254 | 20240404 | 5450 | 5580 | 5580 | 5380 | 28 | 151930 | 00 | 0.00 | N | 2 | 20 | |
| 255 | 20240403 | 5430 | 5430 | 5430 | 5430 | 0 | 0 | 00 | 0.00 | N | 3 | -150 | |
| 256 | 20240402 | 5580 | 5580 | 5580 | 5580 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 257 | 20240401 | 5580 | 5580 | 5580 | 5400 | 102 | 551330 | 00 | 0.00 | N | 2 | 130 | |
| 258 | 20240329 | 5450 | 5540 | 5540 | 5400 | 83 | 448740 | 00 | 0.00 | N | 2 | 40 | |
| 259 | 20240328 | 5410 | 5410 | 5410 | 5410 | 2 | 10820 | 00 | 0.00 | N | 5 | -20 | |
| 260 | 20240327 | 5430 | 5580 | 5580 | 5350 | 14 | 75510 | 00 | 0.00 | N | 3 | 0 | |
| 261 | 20240326 | 5430 | 5310 | 5430 | 5210 | 302 | 1591900 | 00 | 0.00 | N | 5 | -160 | |
| 262 | 20240325 | 5590 | 5590 | 5590 | 5590 | 1 | 5590 | 00 | 0.00 | N | 2 | 170 | |
| 263 | 20240322 | 5420 | 5420 | 5600 | 5400 | 835 | 4525580 | 00 | 0.00 | N | 5 | -360 | |
| 264 | 20240321 | 5780 | 5780 | 5780 | 5780 | 1 | 5780 | 00 | 0.00 | N | 2 | 280 | |
| 265 | 20240320 | 5500 | 5470 | 5580 | 5400 | 2091 | 11350090 | 00 | 0.00 | N | 5 | -250 | |
| 266 | 20240319 | 5750 | 5420 | 5790 | 5410 | 2208 | 12111590 | 00 | 0.00 | N | 2 | 120 | |
| 267 | 20240318 | 5630 | 5400 | 5790 | 5380 | 5134 | 27917090 | 00 | 0.00 | N | 2 | 30 | |
| 268 | 20240315 | 5600 | 5940 | 5940 | 5600 | 21 | 119940 | 00 | 0.00 | N | 2 | 150 | |
| 269 | 20240314 | 5450 | 5960 | 5960 | 5280 | 2290 | 12401770 | 00 | 0.00 | N | 5 | -20 | |
| 270 | 20240313 | 5470 | 5420 | 5530 | 5390 | 2264 | 12298110 | 00 | 0.00 | N | 5 | -60 | |
| 271 | 20240312 | 5530 | 6240 | 6240 | 5400 | 405 | 2190060 | 00 | 0.00 | N | 2 | 80 | |
| 272 | 20240311 | 5450 | 5890 | 5890 | 5300 | 347 | 1867560 | 00 | 0.00 | N | 5 | -20 | |
| 273 | 20240308 | 5470 | 5470 | 5470 | 5470 | 1 | 5470 | 00 | 0.00 | N | 3 | 0 | |
| 274 | 20240307 | 5470 | 5460 | 5470 | 5460 | 211 | 1153540 | 00 | 0.00 | N | 5 | -20 | |
| 275 | 20240306 | 5490 | 5990 | 5990 | 5350 | 1498 | 8132920 | 00 | 0.00 | N | 5 | -270 | |
| 276 | 20240305 | 5760 | 5350 | 5760 | 5330 | 1416 | 7552510 | 00 | 0.00 | N | 5 | -30 | |
| 277 | 20240304 | 5790 | 5480 | 5790 | 5480 | 196 | 1075390 | 00 | 0.00 | N | 2 | 290 | |
| 278 | 20240229 | 5500 | 6290 | 6290 | 5320 | 264 | 1425230 | 00 | 0.00 | N | 5 | -140 | |
| 279 | 20240228 | 5640 | 5640 | 5640 | 5640 | 1 | 5640 | 00 | 0.00 | N | 5 | -50 | |
| 280 | 20240227 | 5690 | 5510 | 5690 | 5510 | 268 | 1497910 | 00 | 0.00 | N | 5 | -250 | |
| 281 | 20240226 | 5940 | 5980 | 5980 | 5940 | 61 | 362380 | 00 | 0.00 | N | 2 | 150 | |
| 282 | 20240223 | 5790 | 5590 | 5790 | 5590 | 200 | 1132800 | 00 | 0.00 | N | 3 | 0 | |
| 283 | 20240222 | 5790 | 5500 | 5800 | 5500 | 540 | 2970590 | 00 | 0.00 | N | 5 | -270 | |
| 284 | 20240221 | 6060 | 6180 | 6180 | 5540 | 102 | 566240 | 00 | 0.00 | N | 2 | 10 | |
| 285 | 20240220 | 6050 | 6690 | 6690 | 6050 | 2 | 12740 | 00 | 0.00 | N | 5 | -230 | |
| 286 | 20240219 | 6280 | 6410 | 6410 | 5580 | 1419 | 9094000 | 00 | 0.00 | N | 5 | -240 | |
| 287 | 20240216 | 6520 | 6520 | 6520 | 6520 | 0 | 0 | 00 | 0.00 | N | 3 | -50 | |
| 288 | 20240215 | 6570 | 6080 | 6570 | 6050 | 64 | 390030 | 00 | 0.00 | N | 3 | 0 | |
| 289 | 20240214 | 6570 | 7200 | 7200 | 6570 | 2 | 13770 | 00 | 0.00 | N | 2 | 180 | |
| 290 | 20240213 | 6390 | 6400 | 6400 | 6390 | 11 | 70390 | 00 | 0.00 | N | 2 | 70 | |
| 291 | 20240208 | 6320 | 5650 | 6320 | 5650 | 114 | 653480 | 00 | 0.00 | N | 2 | 640 | |
| 292 | 20240207 | 5680 | 5680 | 5680 | 5680 | 153 | 869040 | 00 | 0.00 | N | 5 | -10 | |
| 293 | 20240206 | 5690 | 5690 | 5690 | 5690 | 225 | 1280250 | 00 | 0.00 | N | 3 | 0 | |
| 294 | 20240205 | 5690 | 5690 | 5690 | 5690 | 0 | 0 | 00 | 0.00 | N | 3 | -200 | |
| 295 | 20240202 | 5890 | 6360 | 6360 | 5350 | 18184 | 90923490 | 00 | 0.00 | N | 5 | -130 | |
| 296 | 20240201 | 6020 | 6200 | 6200 | 6020 | 2 | 12220 | 00 | 0.00 | N | 2 | 430 | |
| 297 | 20240131 | 5590 | 5600 | 5840 | 5590 | 1510 | 8446160 | 00 | 0.00 | N | 5 | -460 | |
| 298 | 20240130 | 6050 | 6050 | 6050 | 6050 | 1 | 6050 | 00 | 0.00 | N | 2 | 460 | |
| 299 | 20240129 | 5590 | 5980 | 5980 | 5590 | 21 | 117780 | 00 | 0.00 | N | 2 | 280 | |
| 300 | 20240126 | 5310 | 6170 | 6170 | 5310 | 1711 | 9086900 | 00 | 0.00 | N | 5 | -480 | |
| 301 | 20240125 | 5790 | 5790 | 5790 | 5790 | 0 | 0 | 00 | 0.00 | N | 3 | -590 | |
| 302 | 20240124 | 6380 | 5690 | 6380 | 5690 | 6 | 34830 | 00 | 0.00 | N | 2 | 690 | |
| 303 | 20240123 | 5690 | 5700 | 5700 | 5690 | 11 | 62600 | 00 | 0.00 | N | 5 | -60 | |
| 304 | 20240122 | 5750 | 5750 | 5750 | 5750 | 37 | 212750 | 00 | 0.00 | N | 4 | -1010 | |
| 305 | 20240119 | 6760 | 6760 | 6760 | 6760 | 1 | 6760 | 00 | 0.00 | N | 2 | 790 | |
| 306 | 20240118 | 5970 | 6460 | 6460 | 5970 | 2 | 12430 | 00 | 0.00 | N | 2 | 280 | |
| 307 | 20240117 | 5690 | 5770 | 5770 | 5310 | 144 | 825210 | 00 | 0.00 | N | 2 | 90 | |
| 308 | 20240116 | 5600 | 5590 | 5600 | 5590 | 135 | 754670 | 00 | 0.00 | N | 3 | 0 | |
| 309 | 20240115 | 5600 | 5650 | 5660 | 5600 | 106 | 593910 | 00 | 0.00 | N | 5 | -160 | |
| 310 | 20240112 | 5760 | 6280 | 6280 | 5470 | 4 | 23290 | 00 | 0.00 | N | 2 | 70 | |
| 311 | 20240111 | 5690 | 5690 | 5690 | 5690 | 0 | 0 | 00 | 0.00 | N | 3 | -100 | |
| 312 | 20240110 | 5790 | 6590 | 6590 | 5600 | 366 | 2051180 | 00 | 0.00 | N | 5 | -90 | |
| 313 | 20240109 | 5880 | 5560 | 5880 | 5530 | 250 | 1388540 | 00 | 0.00 | N | 5 | -40 | |
| 314 | 20240108 | 5920 | 6790 | 6790 | 5920 | 11 | 66170 | 00 | 0.00 | N | 3 | 0 | |
| 315 | 20240105 | 5920 | 5920 | 5920 | 5920 | 0 | 0 | 00 | 0.00 | N | 3 | -20 | |
| 316 | 20240104 | 5940 | 5940 | 5940 | 5940 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 317 | 20240103 | 5940 | 6140 | 6140 | 5800 | 180 | 1044480 | 00 | 0.00 | N | 2 | 330 | |
| 318 | 20240102 | 5610 | 5440 | 5790 | 5440 | 121 | 677270 | 00 | 0.00 | N | 5 | -190 | |
| 319 | 20231228 | 5800 | 6380 | 6380 | 5580 | 2118 | 12072480 | 00 | 0.00 | N | 5 | -760 | |
| 320 | 20231227 | 6560 | 6560 | 6560 | 6560 | 1 | 6560 | 02 | 0.00 | N | 2 | 700 | |
| 321 | 20231226 | 5860 | 5860 | 5860 | 5860 | 0 | 0 | 00 | 0.00 | N | 3 | -30 | |
| 322 | 20231222 | 5890 | 5560 | 6450 | 5550 | 3332 | 18840540 | 00 | 0.00 | N | 5 | -610 | |
| 323 | 20231221 | 6500 | 5710 | 6500 | 5700 | 167 | 953000 | 00 | 0.00 | N | 5 | -130 | |
| 324 | 20231220 | 6630 | 6630 | 6630 | 6630 | 99991 | 549951630 | 00 | 0.00 | N | 2 | 830 | |
| 325 | 20231219 | 5800 | 5800 | 5800 | 5800 | 1 | 5800 | 00 | 0.00 | N | 3 | 0 | |
| 326 | 20231218 | 5800 | 5560 | 5800 | 5560 | 664 | 3692080 | 00 | 0.00 | N | 2 | 20 | |
| 327 | 20231215 | 5780 | 6640 | 6640 | 5780 | 1053 | 6087200 | 00 | 0.00 | N | 5 | -10 | |
| 328 | 20231214 | 5790 | 6580 | 6590 | 5790 | 58 | 380120 | 00 | 0.00 | N | 2 | 40 | |
| 329 | 20231213 | 5750 | 5600 | 6180 | 5550 | 2551 | 14383660 | 00 | 0.00 | N | 2 | 230 | |
| 330 | 20231212 | 5520 | 5790 | 5790 | 5520 | 601 | 3324790 | 00 | 0.00 | N | 5 | -300 | |
| 331 | 20231211 | 5820 | 5530 | 5970 | 5530 | 2158 | 12313570 | 00 | 0.00 | N | 2 | 260 | |
| 332 | 20231208 | 5560 | 6000 | 6000 | 5410 | 2001 | 10953960 | 00 | 0.00 | N | 5 | -440 | |
| 333 | 20231207 | 6000 | 5860 | 6120 | 5600 | 606 | 3422300 | 00 | 0.00 | N | 2 | 400 | |
| 334 | 20231206 | 5600 | 6420 | 6420 | 5500 | 5 | 28720 | 00 | 0.00 | N | 5 | -40 | |
| 335 | 20231205 | 5640 | 5640 | 6910 | 5640 | 254 | 1433840 | 00 | 0.00 | N | 4 | -990 | |
| 336 | 20231204 | 6630 | 6250 | 6630 | 6250 | 2 | 12880 | 00 | 0.00 | N | 2 | 380 | |
| 337 | 20231201 | 6250 | 6250 | 6250 | 6250 | 1 | 6250 | 00 | 0.00 | N | 2 | 760 | |
| 338 | 20231130 | 5490 | 5500 | 6160 | 5400 | 122 | 668840 | 00 | 0.00 | N | 5 | -260 | |
| 339 | 20231129 | 5750 | 6990 | 6990 | 5380 | 329 | 2027910 | 00 | 0.00 | N | 5 | -430 | |
| 340 | 20231128 | 6180 | 6180 | 6180 | 6180 | 1 | 6180 | 00 | 0.00 | N | 2 | 510 | |
| 341 | 20231127 | 5670 | 6470 | 6470 | 5670 | 12 | 72160 | 00 | 0.00 | N | 2 | 10 | |
| 342 | 20231124 | 5660 | 5970 | 5970 | 5460 | 3 | 17090 | 00 | 0.00 | N | 2 | 200 | |
| 343 | 20231123 | 5460 | 6030 | 6030 | 5460 | 119 | 651310 | 00 | 0.00 | N | 3 | 0 | |
| 344 | 20231122 | 5460 | 5500 | 5880 | 5250 | 1502 | 8132010 | 00 | 0.00 | N | 2 | 110 | |
| 345 | 20231121 | 5350 | 5260 | 5990 | 5200 | 18687 | 99856480 | 00 | 0.00 | N | 5 | -640 | |
| 346 | 20231120 | 5990 | 5990 | 5990 | 5990 | 1 | 5990 | 00 | 0.00 | N | 2 | 390 | |
| 347 | 20231117 | 5600 | 5600 | 5600 | 5550 | 2701 | 15115750 | 00 | 0.00 | N | 2 | 170 | |
| 348 | 20231116 | 5430 | 6160 | 6160 | 5430 | 602 | 3269640 | 00 | 0.00 | N | 5 | -370 | |
| 349 | 20231115 | 5800 | 6610 | 6610 | 5410 | 4788 | 26801580 | 00 | 0.00 | N | 2 | 40 | |
| 350 | 20231114 | 5760 | 5760 | 5760 | 5760 | 0 | 0 | 00 | 0.00 | N | 3 | -30 | |
| 351 | 20231113 | 5790 | 5790 | 5790 | 5790 | 0 | 0 | 00 | 0.00 | N | 3 | -100 | |
| 352 | 20231110 | 5890 | 5890 | 5890 | 5890 | 0 | 0 | 00 | 0.00 | N | 3 | -100 | |
| 353 | 20231109 | 5990 | 5990 | 5990 | 5990 | 2 | 11980 | 00 | 0.00 | N | 2 | 40 | |
| 354 | 20231108 | 5950 | 5950 | 5950 | 5950 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 355 | 20231107 | 5950 | 5950 | 5950 | 5950 | 1 | 5950 | 00 | 0.00 | N | 2 | 160 | |
| 356 | 20231106 | 5790 | 5790 | 5790 | 5790 | 0 | 0 | 00 | 0.00 | N | 3 | -200 | |
| 357 | 20231103 | 5990 | 5990 | 5990 | 5990 | 35537 | 177685990 | 00 | 0.00 | N | 3 | 0 | |
| 358 | 20231102 | 5990 | 5990 | 5990 | 5990 | 1 | 5990 | 00 | 0.00 | N | 2 | 20 | |
| 359 | 20231101 | 5970 | 5970 | 5970 | 5970 | 1 | 5970 | 00 | 0.00 | N | 5 | -10 | |
| 360 | 20231031 | 5980 | 5980 | 5980 | 5980 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 361 | 20231030 | 5990 | 5850 | 5990 | 5850 | 2 | 11840 | 00 | 0.00 | N | 2 | 140 | |
| 362 | 20231027 | 5850 | 5850 | 5850 | 5850 | 3 | 17550 | 00 | 0.00 | N | 5 | -10 | |
| 363 | 20231026 | 5860 | 5900 | 5900 | 5860 | 2 | 11760 | 00 | 0.00 | N | 5 | -130 | |
| 364 | 20231025 | 5990 | 5510 | 5990 | 5510 | 831 | 4579290 | 00 | 0.00 | N | 2 | 480 | |
| 365 | 20231024 | 5510 | 5510 | 5510 | 5200 | 352 | 1935800 | 00 | 0.00 | N | 3 | 0 | |
| 366 | 20231023 | 5510 | 5530 | 5530 | 5510 | 198 | 1094680 | 00 | 0.00 | N | 5 | -20 | |
| 367 | 20231020 | 5530 | 5530 | 5530 | 5530 | 4 | 22120 | 00 | 0.00 | N | 3 | 0 | |
| 368 | 20231019 | 5530 | 5530 | 5530 | 5530 | 53 | 293090 | 00 | 0.00 | N | 3 | 0 | |
| 369 | 20231018 | 5530 | 5680 | 5680 | 5530 | 185 | 1050130 | 00 | 0.00 | N | 5 | -460 | |
| 370 | 20231017 | 5990 | 5990 | 5990 | 5990 | 10 | 59900 | 00 | 0.00 | N | 2 | 70 | |
| 371 | 20231016 | 5920 | 5920 | 5920 | 5920 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 372 | 20231013 | 5920 | 5920 | 5920 | 5920 | 1 | 5920 | 00 | 0.00 | N | 2 | 370 | |
| 373 | 20231012 | 5550 | 5590 | 5590 | 5540 | 97 | 538010 | 00 | 0.00 | N | 5 | -40 | |
| 374 | 20231011 | 5590 | 5320 | 5600 | 5320 | 980 | 5328940 | 00 | 0.00 | N | 5 | -180 | |
| 375 | 20231010 | 5770 | 5160 | 5980 | 5160 | 188 | 1081480 | 00 | 0.00 | N | 5 | -50 | |
| 376 | 20231006 | 5820 | 5990 | 5990 | 5820 | 6 | 35210 | 00 | 0.00 | N | 2 | 220 | |
| 377 | 20231005 | 5600 | 5350 | 5600 | 5350 | 640 | 3574750 | 00 | 0.00 | N | 2 | 250 | |
| 378 | 20231004 | 5350 | 5650 | 5650 | 4850 | 2643 | 13719945 | 00 | 0.00 | N | 5 | -310 | |
| 379 | 20230927 | 5660 | 5680 | 5700 | 5660 | 254 | 1443280 | 00 | 0.00 | N | 5 | -40 | |
| 380 | 20230926 | 5700 | 5880 | 5880 | 5700 | 39 | 228570 | 00 | 0.00 | N | 5 | -200 | |
| 381 | 20230925 | 5900 | 5900 | 5900 | 5900 | 0 | 0 | 00 | 0.00 | N | 3 | -1030 | |
| 382 | 20230922 | 6930 | 6980 | 6980 | 5780 | 103 | 598840 | 00 | 0.00 | N | 2 | 140 | |
| 383 | 20230921 | 6790 | 6790 | 6790 | 6790 | 1 | 6790 | 00 | 0.00 | N | 2 | 840 | |
| 384 | 20230920 | 5950 | 5950 | 5950 | 5950 | 1 | 5950 | 00 | 0.00 | N | 5 | -30 | |
| 385 | 20230919 | 5980 | 6430 | 6430 | 5980 | 2 | 12410 | 00 | 0.00 | N | 2 | 180 | |
| 386 | 20230918 | 5800 | 5810 | 5820 | 5800 | 3 | 17430 | 00 | 0.00 | N | 5 | -50 | |
| 387 | 20230915 | 5850 | 5980 | 5980 | 5830 | 451 | 2638060 | 00 | 0.00 | N | 5 | -130 | |
| 388 | 20230914 | 5980 | 5980 | 5980 | 5980 | 3 | 17940 | 00 | 0.00 | N | 5 | -10 | |
| 389 | 20230913 | 5990 | 5990 | 5990 | 5990 | 2 | 11980 | 00 | 0.00 | N | 2 | 130 | |
| 390 | 20230912 | 5860 | 5880 | 5880 | 5800 | 911 | 5285780 | 00 | 0.00 | N | 2 | 30 | |
| 391 | 20230911 | 5830 | 5800 | 5830 | 5800 | 443 | 2577190 | 00 | 0.00 | N | 2 | 30 | |
| 392 | 20230908 | 5800 | 6730 | 6730 | 5620 | 1908 | 11067080 | 00 | 0.00 | N | 5 | -100 | |
| 393 | 20230907 | 5900 | 5810 | 5900 | 5810 | 2345 | 13829150 | 00 | 0.00 | N | 2 | 90 | |
| 394 | 20230906 | 5810 | 5950 | 5950 | 5810 | 1951 | 11496950 | 00 | 0.00 | N | 5 | -50 | |
| 395 | 20230905 | 5860 | 6000 | 6000 | 5800 | 1354 | 8002600 | 00 | 0.00 | N | 5 | -140 | |
| 396 | 20230904 | 6000 | 5810 | 6000 | 5800 | 3855 | 22565610 | 00 | 0.00 | N | 2 | 120 | |
| 397 | 20230901 | 5880 | 5800 | 5880 | 5700 | 3148 | 18153630 | 00 | 0.00 | N | 5 | -300 | |
| 398 | 20230831 | 6180 | 6180 | 6180 | 6180 | 0 | 0 | 00 | 0.00 | N | 3 | -100 | |
| 399 | 20230830 | 6280 | 6280 | 6280 | 6280 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 400 | 20230829 | 6290 | 6290 | 6290 | 6290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 401 | 20230828 | 6290 | 6290 | 6290 | 6290 | 2 | 12580 | 00 | 0.00 | N | 2 | 160 | |
| 402 | 20230825 | 6130 | 6130 | 6130 | 6130 | 20 | 122600 | 00 | 0.00 | N | 3 | 0 | |
| 403 | 20230824 | 6130 | 6120 | 6130 | 6070 | 459 | 2806460 | 00 | 0.00 | N | 3 | 0 | |
| 404 | 20230823 | 6130 | 6020 | 6130 | 6010 | 3596 | 21623840 | 00 | 0.00 | N | 5 | -590 | |
| 405 | 20230822 | 6720 | 6870 | 6900 | 6200 | 248 | 1540860 | 00 | 0.00 | N | 5 | -130 | |
| 406 | 20230821 | 6850 | 6900 | 6900 | 6850 | 581 | 4008850 | 00 | 0.00 | N | 2 | 750 | |
| 407 | 20230818 | 6100 | 6560 | 6560 | 6020 | 1052 | 6413770 | 00 | 0.00 | N | 2 | 80 | |
| 408 | 20230817 | 6020 | 6010 | 6990 | 5960 | 496 | 2969940 | 00 | 0.00 | N | 5 | -990 | |
| 409 | 20230816 | 7010 | 7010 | 7010 | 7010 | 2 | 14020 | 00 | 0.00 | N | 2 | 880 | |
| 410 | 20230814 | 6130 | 6600 | 6600 | 5850 | 4443 | 26216820 | 00 | 0.00 | N | 2 | 330 | |
| 411 | 20230811 | 5800 | 5810 | 5810 | 5800 | 2511 | 14565900 | 00 | 0.00 | N | 3 | 0 | |
| 412 | 20230810 | 5800 | 5800 | 5800 | 5800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 413 | 20230809 | 5800 | 6500 | 6690 | 5420 | 1651 | 9640240 | 00 | 0.00 | N | 5 | -50 | |
| 414 | 20230808 | 5850 | 5980 | 5980 | 5850 | 867 | 5158380 | 00 | 0.00 | N | 2 | 50 | |
| 415 | 20230807 | 5800 | 5730 | 5810 | 5730 | 610 | 3539100 | 00 | 0.00 | N | 5 | -180 | |
| 416 | 20230804 | 5980 | 5980 | 5980 | 5980 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 417 | 20230803 | 5990 | 6000 | 6000 | 5800 | 761 | 4478090 | 00 | 0.00 | N | 2 | 160 | |
| 418 | 20230802 | 5830 | 5810 | 6000 | 5800 | 1282 | 7557740 | 00 | 0.00 | N | 5 | -360 | |
| 419 | 20230801 | 6190 | 6020 | 6290 | 6000 | 297 | 1784130 | 00 | 0.00 | N | 5 | -700 | |
| 420 | 20230731 | 6890 | 6890 | 6890 | 6890 | 1 | 6890 | 00 | 0.00 | N | 2 | 890 | |
| 421 | 20230728 | 6000 | 5900 | 6000 | 5500 | 953 | 5574140 | 00 | 0.00 | N | 5 | -260 | |
| 422 | 20230727 | 6260 | 7300 | 7300 | 6000 | 1410 | 8463680 | 00 | 0.00 | N | 5 | -780 | |
| 423 | 20230726 | 7040 | 7040 | 7040 | 7040 | 345 | 2428800 | 00 | 0.00 | N | 4 | -1240 | |
| 424 | 20230725 | 8280 | 8300 | 8300 | 8280 | 20 | 165620 | 00 | 0.00 | N | 2 | 1010 | |
| 425 | 20230724 | 7270 | 7270 | 7270 | 7270 | 0 | 0 | 00 | 0.00 | N | 3 | -40 | |
| 426 | 20230721 | 7310 | 7310 | 7310 | 7310 | 0 | 0 | 00 | 0.00 | N | 3 | -30 | |
| 427 | 20230720 | 7340 | 6210 | 7340 | 6210 | 9 | 57020 | 00 | 0.00 | N | 2 | 120 | |
| 428 | 20230719 | 7220 | 7240 | 7240 | 6220 | 4 | 26900 | 00 | 0.00 | N | 5 | -30 | |
| 429 | 20230718 | 7250 | 7250 | 7250 | 7250 | 0 | 0 | 00 | 0.00 | N | 3 | -100 | |
| 430 | 20230717 | 7350 | 7350 | 7360 | 7350 | 69 | 507750 | 00 | 0.00 | N | 5 | -10 | |
| 431 | 20230714 | 7360 | 7360 | 7360 | 7360 | 0 | 0 | 00 | 0.00 | N | 3 | 310 | |
| 432 | 20230713 | 7050 | 7050 | 7050 | 7050 | 1 | 7050 | 00 | 0.00 | N | 2 | 110 | |
| 433 | 20230712 | 6940 | 6200 | 6940 | 6200 | 6 | 40870 | 00 | 0.00 | N | 2 | 870 | |
| 434 | 20230711 | 6070 | 6500 | 6500 | 6070 | 346 | 2244270 | 00 | 0.00 | N | 2 | 50 | |
| 435 | 20230710 | 6020 | 6020 | 6020 | 6020 | 1 | 6020 | 00 | 0.00 | N | 5 | -940 | |
| 436 | 20230707 | 6960 | 6990 | 6990 | 6200 | 7 | 45700 | 00 | 0.00 | N | 2 | 360 | |
| 437 | 20230706 | 6600 | 6600 | 7000 | 6030 | 671 | 4530030 | 00 | 0.00 | N | 2 | 400 | |
| 438 | 20230705 | 6200 | 6200 | 6200 | 6190 | 301 | 1865750 | 00 | 0.00 | N | 5 | -520 | |
| 439 | 20230704 | 6720 | 6730 | 6730 | 6720 | 44 | 296020 | 00 | 0.00 | N | 5 | -20 | |
| 440 | 20230703 | 6740 | 5890 | 6770 | 5890 | 128 | 808310 | 00 | 0.00 | N | 5 | -30 | |
| 441 | 20230630 | 6770 | 6770 | 6770 | 6770 | 1 | 6770 | 00 | 0.00 | N | 2 | 180 | |
| 442 | 20230629 | 6590 | 6590 | 6590 | 6590 | 2 | 13180 | 00 | 0.00 | N | 2 | 760 | |
| 443 | 20230628 | 5830 | 6060 | 6100 | 5830 | 2576 | 15114010 | 00 | 0.00 | N | 5 | -250 | |
| 444 | 20230627 | 6080 | 6080 | 6080 | 6080 | 0 | 0 | 00 | 0.00 | N | 3 | -230 | |
| 445 | 20230626 | 6310 | 6310 | 6310 | 6310 | 0 | 0 | 00 | 0.00 | N | 3 | -30 | |
| 446 | 20230623 | 6340 | 6340 | 6340 | 6340 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 447 | 20230622 | 6350 | 6350 | 6350 | 6350 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 448 | 20230621 | 6360 | 6360 | 6360 | 6360 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 449 | 20230620 | 6370 | 6370 | 6370 | 6370 | 1 | 6370 | 00 | 0.00 | N | 5 | -10 | |
| 450 | 20230619 | 6380 | 6380 | 6380 | 6380 | 0 | 0 | 00 | 0.00 | N | 3 | -20 | |
| 451 | 20230616 | 6400 | 6400 | 6400 | 6400 | 1 | 6400 | 00 | 0.00 | N | 3 | 0 | |
| 452 | 20230615 | 6400 | 5640 | 6400 | 5640 | 11 | 69640 | 00 | 0.00 | N | 5 | -20 | |
| 453 | 20230614 | 6420 | 6420 | 6420 | 6420 | 0 | 0 | 00 | 0.00 | N | 3 | -20 | |
| 454 | 20230613 | 6440 | 6000 | 6440 | 6000 | 44 | 264440 | 00 | 0.00 | N | 5 | -10 | |
| 455 | 20230612 | 6450 | 6450 | 6450 | 6450 | 0 | 0 | 00 | 0.00 | N | 3 | -20 | |
| 456 | 20230609 | 6470 | 6470 | 6470 | 6470 | 0 | 0 | 00 | 0.00 | N | 3 | -70 | |
| 457 | 20230608 | 6540 | 6540 | 6540 | 6540 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 458 | 20230607 | 6550 | 6550 | 6550 | 6550 | 0 | 0 | 00 | 0.00 | N | 3 | 510 | |
| 459 | 20230605 | 6040 | 6040 | 6040 | 6040 | 0 | 0 | 00 | 0.00 | N | 3 | -240 | |
| 460 | 20230602 | 6280 | 6280 | 6280 | 6280 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 461 | 20230601 | 6290 | 6290 | 6290 | 6290 | 1 | 6290 | 00 | 0.00 | N | 2 | 300 | |
| 462 | 20230531 | 5990 | 5590 | 6390 | 5590 | 12 | 73090 | 00 | 0.00 | N | 5 | -20 | |
| 463 | 20230530 | 6010 | 6010 | 6010 | 6010 | 0 | 0 | 00 | 0.00 | N | 3 | -40 | |
| 464 | 20230526 | 6050 | 6050 | 6050 | 6050 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 465 | 20230525 | 6060 | 6060 | 6060 | 6060 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 466 | 20230524 | 6070 | 6070 | 6070 | 6070 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 467 | 20230523 | 6080 | 6080 | 6080 | 6080 | 1 | 6080 | 00 | 0.00 | N | 5 | -10 | |
| 468 | 20230522 | 6090 | 6090 | 6090 | 6090 | 0 | 0 | 00 | 0.00 | N | 3 | -370 | |
| 469 | 20230519 | 6460 | 6460 | 6460 | 6460 | 2 | 12920 | 00 | 0.00 | N | 2 | 80 | |
| 470 | 20230518 | 6380 | 5710 | 6380 | 5710 | 2 | 12090 | 00 | 0.00 | N | 2 | 390 | |
| 471 | 20230517 | 5990 | 5990 | 5990 | 5990 | 10 | 59900 | 00 | 0.00 | N | 5 | -10 | |
| 472 | 20230516 | 6000 | 5980 | 6000 | 5980 | 42 | 251770 | 00 | 0.00 | N | 5 | -170 | |
| 473 | 20230515 | 6170 | 6170 | 6170 | 6170 | 2 | 12340 | 00 | 0.00 | N | 2 | 580 | |
| 474 | 20230512 | 5590 | 5780 | 5800 | 5590 | 76 | 438920 | 00 | 0.00 | N | 5 | -190 | |
| 475 | 20230511 | 5780 | 5780 | 5780 | 5780 | 0 | 0 | 00 | 0.00 | N | 3 | -210 | |
| 476 | 20230510 | 5990 | 6360 | 6360 | 5530 | 3 | 17880 | 00 | 0.00 | N | 2 | 110 | |
| 477 | 20230509 | 5880 | 5880 | 5880 | 5880 | 0 | 0 | 00 | 0.00 | N | 3 | -340 | |
| 478 | 20230508 | 6220 | 6220 | 6220 | 6220 | 1 | 6220 | 00 | 0.00 | N | 2 | 210 | |
| 479 | 20230504 | 6010 | 5740 | 6010 | 5720 | 101 | 579110 | 00 | 0.00 | N | 5 | -20 | |
| 480 | 20230503 | 6030 | 5680 | 6030 | 5680 | 2 | 11710 | 00 | 0.00 | N | 5 | -220 | |
| 481 | 20230502 | 6250 | 6250 | 6250 | 6250 | 0 | 0 | 00 | 0.00 | N | 3 | 320 | |
| 482 | 20230428 | 5930 | 5600 | 5940 | 5600 | 1037 | 6148550 | 00 | 0.00 | N | 2 | 290 | |
| 483 | 20230427 | 5640 | 5900 | 6400 | 5600 | 5339 | 30216480 | 00 | 0.00 | N | 5 | -370 | |
| 484 | 20230426 | 6010 | 5630 | 6010 | 5600 | 2775 | 16049150 | 00 | 0.00 | N | 5 | -90 | |
| 485 | 20230425 | 6100 | 5950 | 6100 | 5920 | 3019 | 17987660 | 00 | 0.00 | N | 2 | 40 | |
| 486 | 20230424 | 6060 | 6060 | 6060 | 6060 | 1 | 6060 | 00 | 0.00 | N | 5 | -290 | |
| 487 | 20230421 | 6350 | 6100 | 6380 | 5800 | 1808 | 10764290 | 00 | 0.00 | N | 2 | 350 | |
| 488 | 20230420 | 6000 | 6570 | 6570 | 5560 | 705 | 3924000 | 00 | 0.00 | N | 5 | -200 | |
| 489 | 20230419 | 6200 | 5740 | 6200 | 5740 | 2 | 11940 | 00 | 0.00 | N | 5 | -540 | |
| 490 | 20230418 | 6740 | 6780 | 6780 | 5830 | 4 | 26080 | 00 | 0.00 | N | 2 | 540 | |
| 491 | 20230417 | 6200 | 5810 | 7000 | 5800 | 1561 | 10171940 | 00 | 0.00 | N | 5 | -600 | |
| 492 | 20230414 | 6800 | 5540 | 6800 | 5540 | 572 | 3252120 | 00 | 0.00 | N | 2 | 850 | |
| 493 | 20230413 | 5950 | 6230 | 6230 | 5500 | 693 | 4017800 | 00 | 0.00 | N | 2 | 110 | |
| 494 | 20230412 | 5840 | 5840 | 5840 | 5840 | 0 | 0 | 00 | 0.00 | N | 3 | -170 | |
| 495 | 20230411 | 6010 | 6180 | 6180 | 5530 | 29 | 162260 | 00 | 0.00 | N | 2 | 10 | |
| 496 | 20230410 | 6000 | 5450 | 6000 | 5430 | 61 | 331920 | 00 | 0.00 | N | 2 | 210 | |
| 497 | 20230407 | 5790 | 5550 | 5790 | 5550 | 5 | 28230 | 00 | 0.00 | N | 2 | 90 | |
| 498 | 20230406 | 5700 | 5700 | 5700 | 5700 | 1 | 5700 | 00 | 0.00 | N | 5 | -180 | |
| 499 | 20230405 | 5880 | 5710 | 5980 | 5600 | 52 | 299250 | 00 | 0.00 | N | 2 | 170 | |
| 500 | 20230404 | 5710 | 5710 | 5710 | 5710 | 1 | 5710 | 00 | 0.00 | N | 2 | 120 | |
| 501 | 20230403 | 5590 | 5590 | 5590 | 5590 | 3 | 16770 | 00 | 0.00 | N | 3 | 0 | |
| 502 | 20230331 | 5590 | 5480 | 5590 | 5480 | 421 | 2310690 | 00 | 0.00 | N | 2 | 100 | |
| 503 | 20230330 | 5490 | 5500 | 5550 | 5400 | 4090 | 22343540 | 00 | 0.00 | N | 5 | -530 | |
| 504 | 20230329 | 6020 | 6020 | 6020 | 6020 | 1 | 6020 | 00 | 0.00 | N | 2 | 620 | |
| 505 | 20230328 | 5400 | 5420 | 5420 | 5400 | 1396 | 7540820 | 00 | 0.00 | N | 5 | -150 | |
| 506 | 20230327 | 5550 | 5550 | 5550 | 5550 | 0 | 0 | 00 | 0.00 | N | 3 | -240 | |
| 507 | 20230324 | 5790 | 6770 | 6770 | 5460 | 607 | 3339260 | 00 | 0.00 | N | 5 | -510 | |
| 508 | 20230323 | 6300 | 5650 | 6300 | 5500 | 1894 | 10465740 | 00 | 0.00 | N | 2 | 660 | |
| 509 | 20230322 | 5640 | 5700 | 5700 | 5400 | 302 | 1631340 | 00 | 0.00 | N | 2 | 150 | |
| 510 | 20230321 | 5490 | 5370 | 5490 | 5370 | 1986 | 10694580 | 00 | 0.00 | N | 5 | -160 | |
| 511 | 20230320 | 5650 | 5400 | 5690 | 5400 | 2699 | 14575430 | 00 | 0.00 | N | 2 | 250 | |
| 512 | 20230317 | 5400 | 5600 | 5600 | 5330 | 2201 | 11770950 | 00 | 0.00 | N | 5 | -100 | |
| 513 | 20230316 | 5500 | 5500 | 5700 | 5310 | 860 | 4609060 | 00 | 0.00 | N | 5 | -180 | |
| 514 | 20230315 | 5680 | 5710 | 5710 | 5680 | 61 | 347080 | 00 | 0.00 | N | 5 | -10 | |
| 515 | 20230314 | 5690 | 5680 | 5690 | 5680 | 3 | 17060 | 00 | 0.00 | N | 3 | 0 | |
| 516 | 20230313 | 5690 | 5690 | 5690 | 5690 | 1 | 5690 | 00 | 0.00 | N | 5 | -10 | |
| 517 | 20230310 | 5700 | 5700 | 5700 | 5700 | 1 | 5700 | 00 | 0.00 | N | 2 | 110 | |
| 518 | 20230309 | 5590 | 5590 | 5590 | 5590 | 48 | 268320 | 00 | 0.00 | N | 3 | 0 | |
| 519 | 20230308 | 5590 | 5440 | 5590 | 5440 | 2 | 11030 | 00 | 0.00 | N | 3 | 0 | |
| 520 | 20230307 | 5590 | 5350 | 5950 | 5350 | 2404 | 13089910 | 00 | 0.00 | N | 2 | 100 | |
| 521 | 20230306 | 5490 | 5420 | 5500 | 5330 | 6732 | 36390020 | 00 | 0.00 | N | 5 | -10 | |
| 522 | 20230303 | 5500 | 5760 | 5760 | 5410 | 3794 | 20668240 | 00 | 0.00 | N | 5 | -240 | |
| 523 | 20230302 | 5740 | 5740 | 5740 | 5740 | 1 | 5740 | 00 | 0.00 | N | 5 | -10 | |
| 524 | 20230228 | 5750 | 5560 | 6300 | 5450 | 1363 | 7884580 | 00 | 0.00 | N | 2 | 190 | |
| 525 | 20230227 | 5560 | 5570 | 5570 | 5450 | 3515 | 19402730 | 00 | 0.00 | N | 2 | 70 | |
| 526 | 20230224 | 5490 | 5490 | 5490 | 5490 | 0 | 0 | 00 | 0.00 | N | 3 | -50 | |
| 527 | 20230223 | 5540 | 5410 | 5560 | 5400 | 1722 | 9306880 | 00 | 0.00 | N | 5 | -60 | |
| 528 | 20230222 | 5600 | 5780 | 5780 | 5410 | 904 | 4891490 | 00 | 0.00 | N | 3 | 0 | |
| 529 | 20230221 | 5600 | 5410 | 5800 | 5410 | 196 | 1095530 | 00 | 0.00 | N | 3 | 0 | |
| 530 | 20230220 | 5600 | 5410 | 5700 | 5410 | 5 | 27720 | 00 | 0.00 | N | 5 | -170 | |
| 531 | 20230217 | 5770 | 5600 | 5780 | 5510 | 999 | 5594220 | 00 | 0.00 | N | 2 | 80 | |
| 532 | 20230216 | 5690 | 6490 | 6490 | 5320 | 34 | 184530 | 00 | 0.00 | N | 5 | -10 | |
| 533 | 20230215 | 5700 | 6390 | 6390 | 5450 | 3 | 17540 | 00 | 0.00 | N | 3 | 0 | |
| 534 | 20230214 | 5700 | 5700 | 5700 | 5700 | 5 | 28500 | 00 | 0.00 | N | 5 | -100 | |
| 535 | 20230213 | 5800 | 5800 | 6480 | 5510 | 1448 | 8072210 | 00 | 0.00 | N | 3 | 0 | |
| 536 | 20230210 | 5800 | 5800 | 5800 | 5800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 537 | 20230209 | 5800 | 5800 | 5800 | 5800 | 1 | 5800 | 00 | 0.00 | N | 2 | 10 | |
| 538 | 20230208 | 5790 | 5820 | 5820 | 5510 | 12 | 66710 | 00 | 0.00 | N | 2 | 50 | |
| 539 | 20230207 | 5740 | 5740 | 5740 | 5740 | 0 | 0 | 00 | 0.00 | N | 3 | -30 | |
| 540 | 20230206 | 5770 | 5830 | 5830 | 5440 | 4 | 22800 | 00 | 0.00 | N | 3 | 0 | |
| 541 | 20230203 | 5770 | 6330 | 6330 | 5510 | 26 | 145020 | 00 | 0.00 | N | 5 | -10 | |
| 542 | 20230202 | 5780 | 5830 | 6000 | 5720 | 223 | 1278430 | 00 | 0.00 | N | 5 | -60 | |
| 543 | 20230201 | 5840 | 5820 | 5840 | 5820 | 9093 | 50466990 | 00 | 0.00 | N | 2 | 70 | |
| 544 | 20230131 | 5770 | 5840 | 5840 | 5410 | 3 | 17020 | 00 | 0.00 | N | 5 | -20 | |
| 545 | 20230130 | 5790 | 5800 | 5800 | 5790 | 2 | 11590 | 00 | 0.00 | N | 5 | -10 | |
| 546 | 20230127 | 5800 | 5740 | 5800 | 5740 | 104 | 599180 | 00 | 0.00 | N | 2 | 20 | |
| 547 | 20230126 | 5780 | 5840 | 5840 | 5460 | 3 | 17080 | 00 | 0.00 | N | 3 | 0 | |
| 548 | 20230125 | 5780 | 5700 | 5780 | 5700 | 180 | 1028060 | 00 | 0.00 | N | 2 | 70 | |
| 549 | 20230120 | 5710 | 5620 | 5710 | 5620 | 61 | 343070 | 00 | 0.00 | N | 3 | 0 | |
| 550 | 20230119 | 5710 | 5690 | 5710 | 5690 | 5 | 28500 | 00 | 0.00 | N | 2 | 10 | |
| 551 | 20230118 | 5700 | 5700 | 5700 | 5700 | 7 | 39900 | 00 | 0.00 | N | 2 | 30 | |
| 552 | 20230117 | 5670 | 5670 | 5670 | 5670 | 0 | 0 | 00 | 0.00 | N | 3 | -30 | |
| 553 | 20230116 | 5700 | 5700 | 5700 | 5700 | 100 | 570000 | 00 | 0.00 | N | 5 | -20 | |
| 554 | 20230113 | 5720 | 5740 | 5740 | 5430 | 5 | 28300 | 00 | 0.00 | N | 3 | 0 | |
| 555 | 20230112 | 5720 | 5410 | 5750 | 5410 | 27348 | 137389900 | 00 | 0.00 | N | 5 | -30 | |
| 556 | 20230111 | 5750 | 5590 | 5750 | 5590 | 139 | 778440 | 00 | 0.00 | N | 5 | -10 | |
| 557 | 20230110 | 5760 | 5760 | 5760 | 5380 | 153 | 843900 | 00 | 0.00 | N | 2 | 120 | |
| 558 | 20230109 | 5640 | 5990 | 5990 | 5380 | 4 | 22650 | 00 | 0.00 | N | 2 | 140 | |
| 559 | 20230106 | 5500 | 5710 | 5710 | 5350 | 522 | 2871050 | 00 | 0.00 | N | 3 | 0 | |
| 560 | 20230105 | 5500 | 5580 | 5580 | 5400 | 3370 | 18287000 | 00 | 0.00 | N | 5 | -220 | |
| 561 | 20230104 | 5720 | 5490 | 5740 | 5410 | 1085 | 5917550 | 00 | 0.00 | N | 2 | 230 | |
| 562 | 20230103 | 5490 | 5300 | 5500 | 5300 | 2552 | 13752330 | 00 | 0.00 | N | 5 | -10 | |
| 563 | 20230102 | 5500 | 5760 | 5760 | 5490 | 1297 | 7125610 | 00 | 0.00 | N | 3 | 0 | |
| 564 | 20221229 | 5500 | 5550 | 5570 | 5300 | 4795 | 25676880 | 00 | 0.00 | N | 5 | -90 | |
| 565 | 20221228 | 5590 | 5520 | 5850 | 5500 | 8730 | 48272720 | 02 | 0.00 | N | 5 | -250 | |
| 566 | 20221227 | 5840 | 5500 | 5970 | 5500 | 1732 | 9739580 | 00 | 0.00 | N | 2 | 150 | |
| 567 | 20221226 | 5690 | 5500 | 5700 | 5500 | 2646 | 14716800 | 00 | 0.00 | N | 5 | -40 | |
| 568 | 20221223 | 5730 | 5740 | 5740 | 5520 | 420 | 2354210 | 00 | 0.00 | N | 5 | -60 | |
| 569 | 20221222 | 5790 | 5620 | 5790 | 5600 | 1231 | 6904150 | 00 | 0.00 | N | 5 | -50 | |
| 570 | 20221221 | 5840 | 6000 | 6000 | 5600 | 1129 | 6336680 | 00 | 0.00 | N | 5 | -60 | |
| 571 | 20221220 | 5900 | 5990 | 5990 | 5600 | 4813 | 27016990 | 00 | 0.00 | N | 2 | 110 | |
| 572 | 20221219 | 5790 | 5700 | 5790 | 5610 | 6315 | 35968590 | 00 | 0.00 | N | 2 | 100 | |
| 573 | 20221216 | 5690 | 5600 | 5740 | 5500 | 433 | 2386210 | 00 | 0.00 | N | 5 | -90 | |
| 574 | 20221215 | 5780 | 5770 | 5940 | 5640 | 2133 | 12079420 | 00 | 0.00 | N | 5 | -60 | |
| 575 | 20221214 | 5840 | 5800 | 5870 | 5800 | 35327 | 182983020 | 00 | 0.00 | N | 5 | -30 | |
| 576 | 20221213 | 5870 | 5930 | 5940 | 5730 | 15018 | 87793550 | 00 | 0.00 | N | 2 | 50 | |
| 577 | 20221212 | 5820 | 5890 | 6400 | 5760 | 6675 | 39416900 | 00 | 0.00 | N | 5 | -100 | |
| 578 | 20221209 | 5920 | 5910 | 6000 | 5800 | 11202 | 65899020 | 00 | 0.00 | N | 5 | -20 | |
| 579 | 20221208 | 5940 | 6390 | 6390 | 5700 | 4913 | 28780230 | 00 | 0.00 | N | 2 | 80 | |
| 580 | 20221207 | 5860 | 5980 | 6000 | 5560 | 4393 | 25893060 | 00 | 0.00 | N | 5 | -220 | |
| 581 | 20221206 | 6080 | 7190 | 7190 | 5750 | 3367 | 19688470 | 00 | 0.00 | N | 5 | -650 | |
| 582 | 20221205 | 6730 | 6800 | 6800 | 5650 | 2404 | 14243760 | 00 | 0.00 | N | 2 | 730 | |
| 583 | 20221202 | 6000 | 7150 | 7150 | 5790 | 782 | 4600590 | 00 | 0.00 | N | 5 | -810 | |
| 584 | 20221201 | 6810 | 7100 | 7100 | 5820 | 305 | 1831370 | 00 | 0.00 | N | 2 | 510 | |
| 585 | 20221130 | 6300 | 5800 | 6300 | 5800 | 557 | 3233970 | 00 | 0.00 | N | 5 | -490 | |
| 586 | 20221129 | 6790 | 7140 | 7140 | 6000 | 108 | 650910 | 00 | 0.00 | N | 2 | 290 | |
| 587 | 20221128 | 6500 | 6500 | 6500 | 5660 | 5 | 31610 | 00 | 0.00 | N | 2 | 330 | |
| 588 | 20221125 | 6170 | 6170 | 6170 | 6170 | 44627 | 223136170 | 00 | 0.00 | N | 2 | 60 | |
| 589 | 20221124 | 6110 | 5950 | 6470 | 5800 | 13 | 77880 | 00 | 0.00 | N | 5 | -70 | |
| 590 | 20221123 | 6180 | 5710 | 6180 | 5710 | 1063 | 6208380 | 00 | 0.00 | N | 5 | -50 | |
| 591 | 20221122 | 6230 | 7030 | 7030 | 5900 | 1304 | 7717440 | 00 | 0.00 | N | 2 | 90 | |
| 592 | 20221121 | 6140 | 7390 | 7390 | 6140 | 859 | 5299330 | 00 | 0.00 | N | 4 | -1080 | |
| 593 | 20221118 | 7220 | 7380 | 7380 | 6020 | 303 | 1828820 | 00 | 0.00 | N | 2 | 270 | |
| 594 | 20221117 | 6950 | 6950 | 6950 | 6950 | 1 | 6950 | 00 | 0.00 | N | 2 | 570 | |
| 595 | 20221116 | 6380 | 7380 | 7380 | 6380 | 5 | 32900 | 00 | 0.00 | N | 5 | -590 | |
| 596 | 20221115 | 6970 | 6000 | 6970 | 6000 | 202 | 1213940 | 00 | 0.00 | N | 2 | 870 | |
| 597 | 20221114 | 6100 | 6100 | 6100 | 6100 | 0 | 0 | 00 | 0.00 | N | 3 | -470 | |
| 598 | 20221111 | 6570 | 5890 | 6570 | 5870 | 300 | 1781670 | 00 | 0.00 | N | 2 | 670 | |
| 599 | 20221110 | 5900 | 6300 | 6300 | 5660 | 256 | 1450820 | 00 | 0.00 | N | 2 | 240 | |
| 600 | 20221109 | 5660 | 6200 | 6200 | 5630 | 314 | 1781130 | 00 | 0.00 | N | 5 | -540 | |
| 601 | 20221108 | 6200 | 7340 | 7340 | 5810 | 105 | 632860 | 00 | 0.00 | N | 5 | -540 | |
| 602 | 20221107 | 6740 | 6500 | 7660 | 6460 | 30 | 196080 | 00 | 0.00 | N | 5 | -860 | |
| 603 | 20221104 | 7600 | 6380 | 7600 | 5860 | 139 | 872940 | 00 | 0.00 | N | 2 | 760 | |
| 604 | 20221103 | 6840 | 6000 | 6860 | 6000 | 1945 | 11674230 | 00 | 0.00 | N | 2 | 150 | |
| 605 | 20221102 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 3 | 170 | |
| 606 | 20221101 | 6520 | 6030 | 6520 | 5330 | 15 | 84420 | 00 | 0.00 | N | 2 | 660 | |
| 607 | 20221031 | 5860 | 5650 | 5880 | 5250 | 2902 | 15810080 | 00 | 0.00 | N | 5 | -240 | |
| 608 | 20221028 | 6100 | 5630 | 6250 | 5630 | 752 | 4508560 | 00 | 0.00 | N | 5 | -330 | |
| 609 | 20221027 | 6430 | 6000 | 6980 | 6000 | 4696 | 28179260 | 00 | 0.00 | N | 5 | -620 | |
| 610 | 20221026 | 7050 | 7340 | 7340 | 6100 | 57 | 353440 | 00 | 0.00 | N | 5 | -120 | |
| 611 | 20221025 | 7170 | 7170 | 7170 | 7170 | 2 | 14340 | 00 | 0.00 | N | 2 | 910 | |
| 612 | 20221024 | 6260 | 5670 | 6260 | 5670 | 1258 | 7511190 | 00 | 0.00 | N | 2 | 750 | |
| 613 | 20221021 | 5510 | 6210 | 6220 | 5510 | 503 | 2774340 | 00 | 0.00 | N | 5 | -710 | |
| 614 | 20221020 | 6220 | 6220 | 6220 | 6220 | 0 | 0 | 00 | 0.00 | N | 3 | -70 | |
| 615 | 20221019 | 6290 | 6290 | 6290 | 6290 | 2 | 12580 | 00 | 0.00 | N | 5 | -200 | |
| 616 | 20221018 | 6490 | 6490 | 6490 | 6490 | 1 | 6490 | 00 | 0.00 | N | 5 | -180 | |
| 617 | 20221017 | 6670 | 6670 | 6670 | 6670 | 30 | 200100 | 00 | 0.00 | N | 5 | -430 | |
| 618 | 20221014 | 7100 | 6160 | 7190 | 6160 | 1634 | 10075870 | 00 | 0.00 | N | 5 | -130 | |
| 619 | 20221013 | 7230 | 7230 | 7230 | 7230 | 0 | 0 | 00 | 0.00 | N | 3 | -120 | |
| 620 | 20221012 | 7350 | 6200 | 7350 | 6200 | 56 | 348350 | 00 | 0.00 | N | 2 | 100 | |
| 621 | 20221011 | 7250 | 7290 | 7290 | 6060 | 122 | 742440 | 00 | 0.00 | N | 2 | 150 | |
| 622 | 20221007 | 7100 | 7100 | 7100 | 7100 | 2 | 14200 | 00 | 0.00 | N | 2 | 200 | |
| 623 | 20221006 | 6900 | 6920 | 6920 | 6900 | 868 | 5993780 | 00 | 0.00 | N | 2 | 170 | |
| 624 | 20221005 | 6730 | 6730 | 6730 | 6730 | 1 | 6730 | 00 | 0.00 | N | 2 | 190 | |
| 625 | 20221004 | 6540 | 6520 | 6540 | 6520 | 3 | 19590 | 00 | 0.00 | N | 2 | 180 | |
| 626 | 20220930 | 6360 | 6360 | 6360 | 6360 | 2 | 12720 | 00 | 0.00 | N | 2 | 180 | |
| 627 | 20220929 | 6180 | 6180 | 6180 | 6180 | 1 | 6180 | 00 | 0.00 | N | 2 | 180 | |
| 628 | 20220928 | 6000 | 6000 | 6180 | 6000 | 242 | 1452360 | 00 | 0.00 | N | 5 | -940 | |
| 629 | 20220927 | 6940 | 6940 | 6940 | 6940 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 630 | 20220926 | 6950 | 6950 | 6950 | 6950 | 0 | 0 | 00 | 0.00 | N | 3 | -40 | |
| 631 | 20220923 | 6990 | 6530 | 6990 | 6530 | 130 | 855200 | 00 | 0.00 | N | 5 | -690 | |
| 632 | 20220922 | 7680 | 7680 | 7680 | 7680 | 1 | 7680 | 00 | 0.00 | N | 2 | 990 | |
| 633 | 20220921 | 6690 | 5970 | 6690 | 5970 | 4 | 24630 | 00 | 0.00 | N | 5 | -30 | |
| 634 | 20220920 | 6720 | 6720 | 6720 | 6720 | 0 | 0 | 00 | 0.00 | N | 3 | -20 | |
| 635 | 20220919 | 6740 | 5700 | 6950 | 5390 | 15302 | 85883390 | 00 | 0.00 | N | 2 | 570 | |
| 636 | 20220916 | 6170 | 6010 | 6180 | 6010 | 213 | 1280620 | 00 | 0.00 | N | 5 | -900 | |
| 637 | 20220915 | 7070 | 7070 | 7070 | 7070 | 1 | 7070 | 00 | 0.00 | N | 2 | 880 | |
| 638 | 20220914 | 6190 | 6170 | 6190 | 6170 | 4 | 24720 | 00 | 0.00 | N | 5 | -600 | |
| 639 | 20220913 | 6790 | 6100 | 6790 | 6100 | 64 | 391090 | 00 | 0.00 | N | 2 | 670 | |
| 640 | 20220908 | 6120 | 5970 | 6120 | 5970 | 380 | 2279290 | 00 | 0.00 | N | 5 | -70 | |
| 641 | 20220907 | 6190 | 6000 | 6190 | 5510 | 1352 | 7714740 | 00 | 0.00 | N | 5 | -100 | |
| 642 | 20220906 | 6290 | 7000 | 7000 | 6010 | 103 | 649010 | 00 | 0.00 | N | 2 | 140 | |
| 643 | 20220905 | 6150 | 6000 | 6190 | 6000 | 1204 | 7224700 | 00 | 0.00 | N | 5 | -290 | |
| 644 | 20220902 | 6440 | 6020 | 6800 | 6020 | 4 | 25290 | 00 | 0.00 | N | 2 | 170 | |
| 645 | 20220901 | 6270 | 6880 | 6880 | 6000 | 12 | 74030 | 00 | 0.00 | N | 2 | 250 | |
| 646 | 20220831 | 6020 | 6460 | 6460 | 6000 | 25 | 151290 | 00 | 0.00 | N | 5 | -360 | |
| 647 | 20220830 | 6380 | 6220 | 6380 | 6220 | 1005 | 6254120 | 00 | 0.00 | N | 5 | -650 | |
| 648 | 20220829 | 7030 | 6200 | 7030 | 6200 | 51 | 317030 | 00 | 0.00 | N | 2 | 830 | |
| 649 | 20220826 | 6200 | 7000 | 7000 | 6200 | 342 | 2125390 | 00 | 0.00 | N | 5 | -300 | |
| 650 | 20220825 | 6500 | 6500 | 6500 | 6500 | 3 | 19500 | 00 | 0.00 | N | 5 | -100 | |
| 651 | 20220824 | 6600 | 6700 | 6800 | 6300 | 191 | 1250500 | 00 | 0.00 | N | 5 | -340 | |
| 652 | 20220823 | 6940 | 6300 | 6940 | 6300 | 53 | 343170 | 00 | 0.00 | N | 5 | -200 | |
| 653 | 20220822 | 7140 | 6500 | 7170 | 6350 | 57 | 371870 | 00 | 0.00 | N | 2 | 470 | |
| 654 | 20220819 | 6670 | 6340 | 6670 | 6340 | 12 | 76410 | 00 | 0.00 | N | 5 | -70 | |
| 655 | 20220818 | 6740 | 6740 | 6740 | 6740 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 656 | 20220817 | 6750 | 6740 | 6750 | 6740 | 4 | 26970 | 00 | 0.00 | N | 5 | -40 | |
| 657 | 20220816 | 6790 | 6300 | 6790 | 6300 | 4 | 26650 | 00 | 0.00 | N | 5 | -10 | |
| 658 | 20220812 | 6800 | 6300 | 6800 | 6300 | 32 | 205400 | 00 | 0.00 | N | 5 | -180 | |
| 659 | 20220811 | 6980 | 6270 | 6990 | 6270 | 30982 | 161213770 | 00 | 0.00 | N | 5 | -390 | |
| 660 | 20220810 | 7370 | 7600 | 7600 | 7370 | 7 | 52050 | 00 | 0.00 | N | 5 | -30 | |
| 661 | 20220809 | 7400 | 7400 | 7400 | 7400 | 1 | 7400 | 00 | 0.00 | N | 2 | 210 | |
| 662 | 20220808 | 7190 | 7170 | 7190 | 7170 | 3 | 21540 | 00 | 0.00 | N | 2 | 390 | |
| 663 | 20220805 | 6800 | 6820 | 6840 | 6800 | 6 | 40890 | 00 | 0.00 | N | 2 | 30 | |
| 664 | 20220804 | 6770 | 6770 | 6770 | 6770 | 0 | 0 | 00 | 0.00 | N | 3 | -80 | |
| 665 | 20220803 | 6850 | 7200 | 7200 | 6280 | 7 | 48620 | 00 | 0.00 | N | 2 | 160 | |
| 666 | 20220802 | 6690 | 6790 | 6790 | 6690 | 25 | 169650 | 00 | 0.00 | N | 2 | 190 | |
| 667 | 20220801 | 6500 | 7000 | 7000 | 6300 | 264 | 1725830 | 00 | 0.00 | N | 5 | -190 | |
| 668 | 20220729 | 6690 | 6020 | 7000 | 6020 | 104 | 629500 | 00 | 0.00 | N | 5 | -110 | |
| 669 | 20220728 | 6800 | 7000 | 7000 | 6770 | 7 | 47710 | 00 | 0.00 | N | 2 | 110 | |
| 670 | 20220727 | 6690 | 6990 | 6990 | 6130 | 49 | 326300 | 00 | 0.00 | N | 5 | -100 | |
| 671 | 20220726 | 6790 | 6790 | 6790 | 6790 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 672 | 20220725 | 6790 | 6980 | 6990 | 6130 | 37 | 256980 | 00 | 0.00 | N | 5 | -210 | |
| 673 | 20220722 | 7000 | 7000 | 7000 | 7000 | 1 | 7000 | 00 | 0.00 | N | 2 | 310 | |
| 674 | 20220721 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 675 | 20220720 | 6690 | 6960 | 6960 | 6120 | 4 | 26460 | 00 | 0.00 | N | 2 | 20 | |
| 676 | 20220719 | 6670 | 6670 | 6670 | 6670 | 0 | 0 | 00 | 0.00 | N | 3 | -30 | |
| 677 | 20220718 | 6700 | 6700 | 6700 | 6700 | 100 | 670000 | 00 | 0.00 | N | 3 | 0 | |
| 678 | 20220715 | 6700 | 7190 | 7190 | 6600 | 3 | 20490 | 00 | 0.00 | N | 2 | 60 | |
| 679 | 20220714 | 6640 | 5920 | 6640 | 5920 | 2 | 12560 | 00 | 0.00 | N | 5 | -30 | |
| 680 | 20220713 | 6670 | 6670 | 6670 | 6670 | 0 | 0 | 00 | 0.00 | N | 3 | -30 | |
| 681 | 20220712 | 6700 | 6700 | 6700 | 6700 | 5 | 33500 | 00 | 0.00 | N | 3 | 0 | |
| 682 | 20220711 | 6700 | 6530 | 6700 | 6530 | 4 | 26600 | 00 | 0.00 | N | 3 | 0 | |
| 683 | 20220708 | 6700 | 6700 | 6700 | 6690 | 4 | 26790 | 00 | 0.00 | N | 2 | 100 | |
| 684 | 20220707 | 6600 | 6700 | 7200 | 6600 | 206 | 1382570 | 00 | 0.00 | N | 5 | -100 | |
| 685 | 20220706 | 6700 | 7200 | 7200 | 6200 | 32 | 214650 | 00 | 0.00 | N | 5 | -180 | |
| 686 | 20220705 | 6880 | 6880 | 6880 | 6880 | 1 | 6880 | 00 | 0.00 | N | 5 | -310 | |
| 687 | 20220704 | 7190 | 7190 | 7190 | 7190 | 1 | 7190 | 00 | 0.00 | N | 2 | 60 | |
| 688 | 20220701 | 7130 | 7130 | 7130 | 7130 | 0 | 0 | 00 | 0.00 | N | 3 | -60 | |
| 689 | 20220630 | 7190 | 6800 | 7190 | 6800 | 2176 | 14952980 | 00 | 0.00 | N | 2 | 130 | |
| 690 | 20220629 | 7060 | 7050 | 7060 | 7050 | 3 | 21170 | 00 | 0.00 | N | 5 | -100 | |
| 691 | 20220628 | 7160 | 6750 | 7160 | 6750 | 2 | 13910 | 00 | 0.00 | N | 5 | -40 | |
| 692 | 20220627 | 7200 | 6700 | 7200 | 6650 | 213 | 1422800 | 00 | 0.00 | N | 2 | 500 | |
| 693 | 20220624 | 6700 | 6700 | 6700 | 6700 | 10 | 67000 | 00 | 0.00 | N | 3 | 0 | |
| 694 | 20220623 | 6700 | 6700 | 6700 | 6700 | 20 | 134000 | 00 | 0.00 | N | 5 | -80 | |
| 695 | 20220622 | 6780 | 6800 | 7180 | 6600 | 622 | 4174030 | 00 | 0.00 | N | 5 | -390 | |
| 696 | 20220621 | 7170 | 7170 | 7170 | 7170 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 697 | 20220620 | 7170 | 7000 | 7190 | 6850 | 52 | 363360 | 00 | 0.00 | N | 2 | 180 | |
| 698 | 20220617 | 6990 | 6700 | 6990 | 6700 | 111 | 743990 | 00 | 0.00 | N | 2 | 290 | |
| 699 | 20220616 | 6700 | 6610 | 6770 | 6600 | 272 | 1831310 | 00 | 0.00 | N | 2 | 20 | |
| 700 | 20220615 | 6680 | 6770 | 6770 | 6400 | 329 | 2164800 | 00 | 0.00 | N | 5 | -100 | |
| 701 | 20220614 | 6780 | 6890 | 6890 | 6680 | 13 | 87810 | 00 | 0.00 | N | 2 | 50 | |
| 702 | 20220613 | 6730 | 7000 | 7000 | 6600 | 4404 | 29381700 | 00 | 0.00 | N | 5 | -460 | |
| 703 | 20220610 | 7190 | 7200 | 7200 | 7190 | 25 | 179800 | 00 | 0.00 | N | 5 | -200 | |
| 704 | 20220609 | 7390 | 7390 | 7390 | 7390 | 10 | 73900 | 00 | 0.00 | N | 2 | 190 | |
| 705 | 20220608 | 7200 | 7000 | 7200 | 7000 | 86 | 602200 | 00 | 0.00 | N | 5 | -180 | |
| 706 | 20220607 | 7380 | 7200 | 7380 | 7180 | 35 | 252160 | 00 | 0.00 | N | 5 | -220 | |
| 707 | 20220603 | 7600 | 7190 | 7600 | 7190 | 49 | 353820 | 00 | 0.00 | N | 2 | 610 | |
| 708 | 20220602 | 6990 | 6600 | 7000 | 6600 | 5476 | 36946680 | 00 | 0.00 | N | 5 | -240 | |
| 709 | 20220531 | 7230 | 7010 | 7240 | 7010 | 4 | 28710 | 00 | 0.00 | N | 5 | -150 | |
| 710 | 20220530 | 7380 | 7380 | 7380 | 7380 | 1 | 7380 | 00 | 0.00 | N | 2 | 190 | |
| 711 | 20220527 | 7190 | 7190 | 7190 | 6960 | 17 | 120060 | 00 | 0.00 | N | 2 | 50 | |
| 712 | 20220526 | 7140 | 7000 | 7140 | 7000 | 805 | 5635700 | 00 | 0.00 | N | 5 | -190 | |
| 713 | 20220525 | 7330 | 7200 | 7340 | 7000 | 175 | 1231010 | 00 | 0.00 | N | 5 | -60 | |
| 714 | 20220524 | 7390 | 7390 | 7390 | 7390 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 715 | 20220523 | 7390 | 7390 | 7390 | 7390 | 6 | 44340 | 00 | 0.00 | N | 2 | 190 | |
| 716 | 20220520 | 7200 | 6920 | 7200 | 6920 | 13 | 90240 | 00 | 0.00 | N | 5 | -140 | |
| 717 | 20220519 | 7340 | 6880 | 7340 | 6880 | 18 | 125900 | 00 | 0.00 | N | 5 | -60 | |
| 718 | 20220518 | 7400 | 7010 | 7400 | 7000 | 3982 | 27876380 | 00 | 0.00 | N | 2 | 400 | |
| 719 | 20220517 | 7000 | 7000 | 7000 | 7000 | 1404 | 9828000 | 00 | 0.00 | N | 5 | -200 | |
| 720 | 20220516 | 7200 | 7400 | 7600 | 7200 | 185 | 1347800 | 00 | 0.00 | N | 2 | 10 |