42 KiB
42 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 5540 | 5630 | 5670 | 5510 | 79187 | 439084220 | 00 | 0.00 | N | 5 | -140 | |
| 3 | 20250227 | 5680 | 5670 | 5800 | 5670 | 86228 | 493970060 | 00 | 0.00 | N | 3 | 0 | |
| 4 | 20250226 | 5680 | 5620 | 5750 | 5600 | 93427 | 528808520 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20250225 | 5680 | 5780 | 5900 | 5660 | 144638 | 829180750 | 00 | 0.00 | N | 5 | -150 | |
| 6 | 20250224 | 5830 | 5800 | 5860 | 5750 | 70471 | 408978750 | 00 | 0.00 | N | 5 | -70 | |
| 7 | 20250221 | 5900 | 5990 | 6100 | 5880 | 151669 | 907010080 | 00 | 0.00 | N | 2 | 70 | |
| 8 | 20250220 | 5830 | 6130 | 6170 | 5810 | 242858 | 1458175040 | 00 | 0.00 | N | 5 | -50 | |
| 9 | 20250219 | 5880 | 5940 | 5950 | 5750 | 183611 | 1075771510 | 00 | 0.00 | N | 5 | -120 | |
| 10 | 20250218 | 6000 | 6120 | 6120 | 5940 | 129754 | 776346870 | 00 | 0.00 | N | 5 | -120 | |
| 11 | 20250217 | 6120 | 6040 | 6140 | 5950 | 99664 | 601480200 | 00 | 0.00 | N | 2 | 70 | |
| 12 | 20250214 | 6050 | 6150 | 6200 | 6040 | 128569 | 783307390 | 00 | 0.00 | N | 5 | -140 | |
| 13 | 20250213 | 6190 | 6260 | 6300 | 6050 | 184113 | 1134053050 | 00 | 0.00 | N | 2 | 20 | |
| 14 | 20250212 | 6170 | 6300 | 6320 | 6140 | 177710 | 1106047640 | 00 | 0.00 | N | 5 | -190 | |
| 15 | 20250211 | 6360 | 6510 | 6590 | 6360 | 462135 | 2984170870 | 00 | 0.00 | N | 2 | 70 | |
| 16 | 20250210 | 6290 | 6210 | 6340 | 6140 | 222530 | 1403239590 | 00 | 0.00 | N | 5 | -60 | |
| 17 | 20250207 | 6350 | 6300 | 6490 | 6180 | 306564 | 1950566050 | 00 | 0.00 | N | 5 | -20 | |
| 18 | 20250206 | 6370 | 6500 | 6550 | 6320 | 428092 | 2748667160 | 00 | 0.00 | N | 2 | 10 | |
| 19 | 20250205 | 6360 | 6350 | 6560 | 6220 | 381735 | 2438541800 | 00 | 0.00 | N | 2 | 30 | |
| 20 | 20250204 | 6330 | 6080 | 7270 | 6070 | 4390611 | 29691024040 | 00 | 0.00 | N | 2 | 450 | |
| 21 | 20250203 | 5880 | 6160 | 6180 | 5830 | 261204 | 1545671570 | 00 | 0.00 | N | 5 | -330 | |
| 22 | 20250131 | 6210 | 6380 | 6420 | 6100 | 208481 | 1294454330 | 00 | 0.00 | N | 5 | -130 | |
| 23 | 20250124 | 6340 | 5940 | 6770 | 5920 | 1722107 | 11094952060 | 00 | 0.00 | N | 2 | 420 | |
| 24 | 20250123 | 5920 | 6150 | 6160 | 5920 | 301005 | 1817201850 | 00 | 0.00 | N | 5 | -380 | |
| 25 | 20250122 | 6300 | 6480 | 6610 | 6150 | 1066464 | 6774482970 | 00 | 0.00 | N | 2 | 240 | |
| 26 | 20250121 | 6060 | 6190 | 6190 | 5970 | 310299 | 1877128150 | 00 | 0.00 | N | 5 | -160 | |
| 27 | 20250120 | 6220 | 6100 | 6250 | 5950 | 336919 | 2055637500 | 00 | 0.00 | N | 5 | -10 | |
| 28 | 20250117 | 6230 | 6630 | 6690 | 6150 | 626126 | 3983601150 | 00 | 0.00 | N | 5 | -400 | |
| 29 | 20250116 | 6630 | 7360 | 7600 | 6580 | 3237511 | 23076156860 | 00 | 0.00 | N | 5 | -20 | |
| 30 | 20250115 | 6650 | 6150 | 7240 | 6030 | 9655220 | 65137958330 | 00 | 0.00 | N | 2 | 850 | |
| 31 | 20250114 | 5800 | 5760 | 5940 | 5690 | 508614 | 2949815420 | 00 | 0.00 | N | 5 | -260 | |
| 32 | 20250113 | 6060 | 6290 | 6330 | 6050 | 419027 | 2584708950 | 00 | 0.00 | N | 5 | -380 | |
| 33 | 20250110 | 6440 | 6480 | 6790 | 6420 | 665235 | 4362642780 | 00 | 0.00 | N | 2 | 20 | |
| 34 | 20250109 | 6420 | 6460 | 6760 | 5910 | 1204609 | 7494095970 | 00 | 0.00 | N | 5 | -670 | |
| 35 | 20250108 | 7090 | 7560 | 7600 | 7000 | 1026434 | 7516037610 | 00 | 0.00 | N | 5 | -660 | |
| 36 | 20250107 | 7750 | 8600 | 8640 | 7690 | 1047043 | 8285376510 | 00 | 0.00 | N | 5 | -680 | |
| 37 | 20250106 | 8430 | 8630 | 9140 | 8200 | 1779980 | 15580761220 | 00 | 0.00 | N | 5 | -180 | |
| 38 | 20250103 | 8610 | 8300 | 9690 | 8140 | 10236882 | 93027434350 | 00 | 0.00 | N | 2 | 660 | |
| 39 | 20250102 | 7950 | 7850 | 8090 | 7610 | 1273848 | 9973600300 | 00 | 0.00 | N | 5 | -70 | |
| 40 | 20241230 | 8020 | 7230 | 8900 | 7040 | 9513901 | 75948118980 | 00 | 0.00 | N | 2 | 900 | |
| 41 | 20241227 | 7120 | 6300 | 7640 | 6160 | 11047191 | 79792780730 | 02 | 0.00 | N | 2 | 1240 | |
| 42 | 20241226 | 5880 | 5610 | 6420 | 5610 | 2912887 | 17605578680 | 00 | 0.00 | N | 2 | 350 | |
| 43 | 20241224 | 5530 | 5440 | 6430 | 5380 | 3567002 | 21515566400 | 00 | 0.00 | N | 2 | 70 | |
| 44 | 20241223 | 5460 | 5050 | 5970 | 5010 | 2924119 | 16488011890 | 00 | 0.00 | N | 2 | 520 | |
| 45 | 20241220 | 4940 | 5250 | 5300 | 4885 | 380642 | 1924760790 | 00 | 0.00 | N | 5 | -440 | |
| 46 | 20241219 | 5380 | 5100 | 6150 | 4955 | 3683453 | 21194695870 | 00 | 0.00 | N | 2 | 310 | |
| 47 | 20241218 | 5070 | 5140 | 5290 | 4945 | 421195 | 2156993465 | 00 | 0.00 | N | 2 | 125 | |
| 48 | 20241217 | 4945 | 5180 | 5320 | 4905 | 379067 | 1936598135 | 00 | 0.00 | N | 2 | 55 | |
| 49 | 20241216 | 4890 | 4840 | 5210 | 4795 | 591065 | 2948222950 | 00 | 0.00 | N | 2 | 50 | |
| 50 | 20241213 | 4840 | 5070 | 5070 | 4670 | 414085 | 2007644340 | 00 | 0.00 | N | 5 | -180 | |
| 51 | 20241212 | 5020 | 4515 | 5830 | 4495 | 5241234 | 27944555600 | 00 | 0.00 | N | 2 | 535 | |
| 52 | 20241211 | 4485 | 4480 | 5110 | 4410 | 1149368 | 5448165850 | 00 | 0.00 | N | 2 | 345 | |
| 53 | 20241210 | 4140 | 3935 | 4195 | 3935 | 20781 | 84092165 | 00 | 0.00 | N | 2 | 145 | |
| 54 | 20241209 | 3995 | 4150 | 4150 | 3955 | 25553 | 102309315 | 00 | 0.00 | N | 5 | -200 | |
| 55 | 20241206 | 4195 | 4390 | 4390 | 4120 | 29079 | 122412420 | 00 | 0.00 | N | 5 | -190 | |
| 56 | 20241205 | 4385 | 4370 | 4395 | 4330 | 9768 | 42583900 | 00 | 0.00 | N | 5 | -20 | |
| 57 | 20241204 | 4405 | 4510 | 4515 | 4330 | 14874 | 65535280 | 00 | 0.00 | N | 5 | -155 | |
| 58 | 20241203 | 4560 | 4530 | 4695 | 4530 | 12609 | 57610150 | 00 | 0.00 | N | 5 | -15 | |
| 59 | 20241202 | 4575 | 4530 | 4685 | 4530 | 18975 | 87258690 | 00 | 0.00 | N | 2 | 55 | |
| 60 | 20241129 | 4520 | 4560 | 4650 | 4515 | 10113 | 45896540 | 00 | 0.00 | N | 5 | -35 | |
| 61 | 20241128 | 4555 | 4560 | 4675 | 4550 | 7318 | 33542640 | 00 | 0.00 | N | 5 | -5 | |
| 62 | 20241127 | 4560 | 4675 | 4675 | 4525 | 13489 | 61422235 | 00 | 0.00 | N | 5 | -75 | |
| 63 | 20241126 | 4635 | 4600 | 4695 | 4500 | 18322 | 83646520 | 00 | 0.00 | N | 2 | 90 | |
| 64 | 20241125 | 4545 | 4810 | 4810 | 4490 | 15269 | 69508200 | 00 | 0.00 | N | 3 | 0 | |
| 65 | 20241122 | 4545 | 4440 | 4800 | 4440 | 47876 | 218774265 | 00 | 0.00 | N | 2 | 110 | |
| 66 | 20241121 | 4435 | 4500 | 4555 | 4415 | 12000 | 53626335 | 00 | 0.00 | N | 2 | 20 | |
| 67 | 20241120 | 4415 | 4380 | 4460 | 4325 | 16833 | 73896145 | 00 | 0.00 | N | 2 | 45 | |
| 68 | 20241119 | 4370 | 4345 | 4465 | 4300 | 7435 | 32650610 | 00 | 0.00 | N | 5 | -20 | |
| 69 | 20241118 | 4390 | 4250 | 4475 | 4250 | 6383 | 27879050 | 00 | 0.00 | N | 2 | 100 | |
| 70 | 20241115 | 4290 | 4335 | 4375 | 4105 | 30464 | 127641695 | 00 | 0.00 | N | 5 | -85 | |
| 71 | 20241114 | 4375 | 4435 | 4700 | 4330 | 84576 | 383380075 | 00 | 0.00 | N | 2 | 50 | |
| 72 | 20241113 | 4325 | 4410 | 4525 | 4255 | 30735 | 133739900 | 00 | 0.00 | N | 5 | -80 | |
| 73 | 20241112 | 4405 | 4675 | 4740 | 4400 | 106644 | 482582770 | 00 | 0.00 | N | 5 | -335 | |
| 74 | 20241111 | 4740 | 4750 | 4830 | 4700 | 67540 | 321211215 | 00 | 0.00 | N | 3 | 0 | |
| 75 | 20241108 | 4740 | 4945 | 5430 | 4680 | 1217013 | 6247857680 | 00 | 0.00 | N | 2 | 60 | |
| 76 | 20241107 | 4680 | 4780 | 4865 | 4640 | 34644 | 162688370 | 00 | 0.00 | N | 5 | -145 | |
| 77 | 20241106 | 4825 | 4900 | 4955 | 4805 | 19208 | 93449315 | 00 | 0.00 | N | 5 | -40 | |
| 78 | 20241105 | 4865 | 4830 | 4960 | 4830 | 13375 | 65321025 | 00 | 0.00 | N | 2 | 5 | |
| 79 | 20241104 | 4860 | 4855 | 4920 | 4810 | 38965 | 189353395 | 00 | 0.00 | N | 2 | 5 | |
| 80 | 20241101 | 4855 | 4940 | 4940 | 4820 | 22173 | 107701950 | 00 | 0.00 | N | 5 | -105 | |
| 81 | 20241031 | 4960 | 5040 | 5040 | 4935 | 29324 | 145595525 | 00 | 0.00 | N | 5 | -150 | |
| 82 | 20241030 | 5110 | 5170 | 5180 | 4870 | 35316 | 176903185 | 00 | 0.00 | N | 5 | -60 | |
| 83 | 20241029 | 5170 | 5230 | 5370 | 5140 | 37833 | 197479560 | 00 | 0.00 | N | 5 | -50 | |
| 84 | 20241028 | 5220 | 5120 | 5290 | 5060 | 68211 | 352476340 | 00 | 0.00 | N | 2 | 110 | |
| 85 | 20241025 | 5110 | 4900 | 5110 | 4870 | 74369 | 369756125 | 00 | 0.00 | N | 2 | 235 | |
| 86 | 20241024 | 4875 | 4815 | 5200 | 4785 | 160544 | 798153090 | 00 | 0.00 | N | 2 | 40 | |
| 87 | 20241023 | 4835 | 4815 | 4915 | 4770 | 59628 | 287962275 | 00 | 0.00 | N | 2 | 20 | |
| 88 | 20241022 | 4815 | 4995 | 5790 | 4800 | 1660857 | 8835766245 | 00 | 0.00 | N | 5 | -65 | |
| 89 | 20241021 | 4880 | 4795 | 4905 | 4795 | 10168 | 49592150 | 00 | 0.00 | N | 3 | 0 | |
| 90 | 20241018 | 4880 | 4795 | 4910 | 4795 | 10201 | 49428980 | 00 | 0.00 | N | 2 | 40 | |
| 91 | 20241017 | 4840 | 4885 | 4905 | 4840 | 11485 | 55900535 | 00 | 0.00 | N | 5 | -45 | |
| 92 | 20241016 | 4885 | 4910 | 4930 | 4820 | 18576 | 90157290 | 00 | 0.00 | N | 5 | -25 | |
| 93 | 20241015 | 4910 | 4790 | 5260 | 4755 | 106093 | 527747575 | 00 | 0.00 | N | 2 | 120 | |
| 94 | 20241014 | 4790 | 4695 | 4795 | 4680 | 6070 | 28793950 | 00 | 0.00 | N | 2 | 50 | |
| 95 | 20241011 | 4740 | 4690 | 4770 | 4690 | 6446 | 30494735 | 00 | 0.00 | N | 2 | 60 | |
| 96 | 20241010 | 4680 | 4630 | 4800 | 4630 | 13515 | 63479020 | 00 | 0.00 | N | 2 | 15 | |
| 97 | 20241008 | 4665 | 4735 | 4780 | 4665 | 12249 | 57975355 | 00 | 0.00 | N | 5 | -70 | |
| 98 | 20241007 | 4735 | 4775 | 4805 | 4735 | 17294 | 82248870 | 00 | 0.00 | N | 5 | -20 | |
| 99 | 20241004 | 4755 | 4800 | 4875 | 4755 | 13005 | 62258885 | 00 | 0.00 | N | 5 | -45 | |
| 100 | 20241002 | 4800 | 4790 | 4890 | 4685 | 11143 | 53187550 | 00 | 0.00 | N | 2 | 45 | |
| 101 | 20240930 | 4755 | 4800 | 4855 | 4755 | 7411 | 35388775 | 00 | 0.00 | N | 3 | 0 | |
| 102 | 20240927 | 4755 | 4695 | 4800 | 4630 | 11860 | 56004265 | 00 | 0.00 | N | 2 | 85 | |
| 103 | 20240926 | 4670 | 4530 | 4690 | 4530 | 9188 | 42614595 | 00 | 0.00 | N | 2 | 130 | |
| 104 | 20240925 | 4540 | 4540 | 4630 | 4530 | 14132 | 64794570 | 00 | 0.00 | N | 5 | -30 | |
| 105 | 20240924 | 4570 | 4570 | 4590 | 4555 | 7959 | 36386855 | 00 | 0.00 | N | 3 | 0 | |
| 106 | 20240923 | 4570 | 4600 | 4605 | 4540 | 9464 | 43291055 | 00 | 0.00 | N | 5 | -35 | |
| 107 | 20240920 | 4605 | 4580 | 4675 | 4550 | 8838 | 40657060 | 00 | 0.00 | N | 2 | 15 | |
| 108 | 20240919 | 4590 | 4660 | 4680 | 4590 | 23597 | 108719155 | 00 | 0.00 | N | 5 | -70 | |
| 109 | 20240913 | 4660 | 4650 | 4680 | 4625 | 8481 | 39417840 | 00 | 0.00 | N | 2 | 10 | |
| 110 | 20240912 | 4650 | 4590 | 4675 | 4580 | 8518 | 39349045 | 00 | 0.00 | N | 2 | 30 | |
| 111 | 20240911 | 4620 | 4680 | 4680 | 4540 | 10999 | 50810960 | 00 | 0.00 | N | 5 | -5 | |
| 112 | 20240910 | 4625 | 4605 | 4690 | 4590 | 12661 | 58566030 | 00 | 0.00 | N | 5 | -50 | |
| 113 | 20240909 | 4675 | 4580 | 4695 | 4500 | 14616 | 66666615 | 00 | 0.00 | N | 2 | 90 | |
| 114 | 20240906 | 4585 | 4700 | 4800 | 4560 | 29092 | 134526255 | 00 | 0.00 | N | 5 | -115 | |
| 115 | 20240905 | 4700 | 4575 | 4900 | 4575 | 34359 | 162874675 | 00 | 0.00 | N | 2 | 130 | |
| 116 | 20240904 | 4570 | 4530 | 4665 | 4530 | 10072 | 46136040 | 00 | 0.00 | N | 5 | -100 | |
| 117 | 20240903 | 4670 | 4620 | 4740 | 4620 | 8579 | 40033075 | 00 | 0.00 | N | 2 | 50 | |
| 118 | 20240902 | 4620 | 4620 | 4650 | 4600 | 9050 | 41797695 | 00 | 0.00 | N | 2 | 5 | |
| 119 | 20240830 | 4615 | 4540 | 4640 | 4540 | 9755 | 44955720 | 00 | 0.00 | N | 2 | 40 | |
| 120 | 20240829 | 4575 | 4570 | 4635 | 4540 | 10459 | 47782210 | 00 | 0.00 | N | 5 | -40 | |
| 121 | 20240828 | 4615 | 4645 | 4695 | 4610 | 16727 | 77639965 | 00 | 0.00 | N | 5 | -80 | |
| 122 | 20240827 | 4695 | 4670 | 4745 | 4650 | 17568 | 82087250 | 00 | 0.00 | N | 2 | 20 | |
| 123 | 20240826 | 4675 | 4680 | 4805 | 4640 | 50123 | 235827220 | 00 | 0.00 | N | 2 | 15 | |
| 124 | 20240823 | 4660 | 4825 | 5300 | 4660 | 396405 | 1983383220 | 00 | 0.00 | N | 5 | -30 | |
| 125 | 20240822 | 4690 | 4590 | 4715 | 4580 | 14682 | 68354645 | 00 | 0.00 | N | 2 | 90 | |
| 126 | 20240821 | 4600 | 4535 | 4620 | 4510 | 18224 | 83024590 | 00 | 0.00 | N | 2 | 50 | |
| 127 | 20240820 | 4550 | 4455 | 4560 | 4450 | 17261 | 77659140 | 00 | 0.00 | N | 2 | 50 | |
| 128 | 20240819 | 4500 | 4520 | 4520 | 4475 | 9677 | 43511640 | 00 | 0.00 | N | 5 | -10 | |
| 129 | 20240816 | 4510 | 4710 | 4710 | 4470 | 31145 | 142437730 | 00 | 0.00 | N | 2 | 70 | |
| 130 | 20240814 | 4440 | 4355 | 4635 | 4355 | 37274 | 166854380 | 00 | 0.00 | N | 2 | 65 | |
| 131 | 20240813 | 4375 | 4390 | 4420 | 4350 | 5119 | 22372720 | 00 | 0.00 | N | 3 | 0 | |
| 132 | 20240812 | 4375 | 4390 | 4450 | 4375 | 8903 | 39206445 | 00 | 0.00 | N | 5 | -30 | |
| 133 | 20240809 | 4405 | 4185 | 4410 | 4185 | 17664 | 76323135 | 00 | 0.00 | N | 2 | 225 | |
| 134 | 20240808 | 4180 | 4155 | 4190 | 4105 | 22867 | 94768065 | 00 | 0.00 | N | 2 | 25 | |
| 135 | 20240807 | 4155 | 4005 | 4245 | 4000 | 17928 | 74325280 | 00 | 0.00 | N | 2 | 110 | |
| 136 | 20240806 | 4045 | 3915 | 4225 | 3915 | 65723 | 264380585 | 00 | 0.00 | N | 2 | 130 | |
| 137 | 20240805 | 3915 | 4560 | 4560 | 3585 | 56887 | 239090625 | 00 | 0.00 | N | 5 | -685 | |
| 138 | 20240802 | 4600 | 4680 | 4685 | 4600 | 10214 | 47201935 | 00 | 0.00 | N | 5 | -70 | |
| 139 | 20240801 | 4670 | 4690 | 4695 | 4610 | 11000 | 51156820 | 00 | 0.00 | N | 2 | 5 | |
| 140 | 20240731 | 4665 | 4670 | 4700 | 4635 | 9301 | 43284135 | 00 | 0.00 | N | 5 | -25 | |
| 141 | 20240730 | 4690 | 4675 | 4715 | 4640 | 16030 | 74838980 | 00 | 0.00 | N | 2 | 15 | |
| 142 | 20240729 | 4675 | 4670 | 4690 | 4640 | 16772 | 78214635 | 00 | 0.00 | N | 3 | 0 | |
| 143 | 20240726 | 4675 | 4650 | 4695 | 4630 | 17602 | 81905550 | 00 | 0.00 | N | 2 | 25 | |
| 144 | 20240725 | 4650 | 4785 | 4800 | 4630 | 41739 | 194917265 | 00 | 0.00 | N | 5 | -150 | |
| 145 | 20240724 | 4800 | 4910 | 4950 | 4750 | 34132 | 164669985 | 00 | 0.00 | N | 5 | -110 | |
| 146 | 20240723 | 4910 | 5010 | 5020 | 4900 | 15998 | 79381425 | 00 | 0.00 | N | 5 | -80 | |
| 147 | 20240722 | 4990 | 5020 | 5030 | 4965 | 10621 | 52925520 | 00 | 0.00 | N | 5 | -30 | |
| 148 | 20240719 | 5020 | 4995 | 5070 | 4955 | 13045 | 65165380 | 00 | 0.00 | N | 2 | 25 | |
| 149 | 20240718 | 4995 | 5030 | 5110 | 4965 | 36400 | 182259975 | 00 | 0.00 | N | 5 | -55 | |
| 150 | 20240717 | 5050 | 5050 | 5080 | 5030 | 17910 | 90492430 | 00 | 0.00 | N | 3 | 0 | |
| 151 | 20240716 | 5050 | 5030 | 5060 | 5010 | 13582 | 68441130 | 00 | 0.00 | N | 2 | 20 | |
| 152 | 20240715 | 5030 | 4975 | 5100 | 4950 | 11156 | 56005980 | 00 | 0.00 | N | 2 | 55 | |
| 153 | 20240712 | 4975 | 4975 | 5320 | 4945 | 37378 | 188613125 | 00 | 0.00 | N | 5 | -10 | |
| 154 | 20240711 | 4985 | 4960 | 5030 | 4955 | 17273 | 86099945 | 00 | 0.00 | N | 2 | 35 | |
| 155 | 20240710 | 4950 | 4930 | 4990 | 4900 | 28374 | 140076080 | 00 | 0.00 | N | 2 | 30 | |
| 156 | 20240709 | 4920 | 4955 | 4970 | 4900 | 20049 | 98740830 | 00 | 0.00 | N | 5 | -50 | |
| 157 | 20240708 | 4970 | 4990 | 5000 | 4930 | 26809 | 132711335 | 00 | 0.00 | N | 5 | -30 | |
| 158 | 20240705 | 5000 | 5130 | 5130 | 4980 | 36329 | 182000265 | 00 | 0.00 | N | 5 | -130 | |
| 159 | 20240704 | 5130 | 5100 | 5160 | 5080 | 17277 | 88288460 | 00 | 0.00 | N | 3 | 0 | |
| 160 | 20240703 | 5130 | 5180 | 5210 | 5070 | 21129 | 108046000 | 00 | 0.00 | N | 5 | -50 | |
| 161 | 20240702 | 5180 | 5180 | 5270 | 5110 | 19813 | 102595490 | 00 | 0.00 | N | 5 | -40 | |
| 162 | 20240701 | 5220 | 5240 | 5600 | 5120 | 71132 | 377170390 | 00 | 0.00 | N | 5 | -20 | |
| 163 | 20240628 | 5240 | 5240 | 5310 | 5170 | 19261 | 100579920 | 00 | 0.00 | N | 3 | 0 | |
| 164 | 20240627 | 5240 | 5400 | 5400 | 5180 | 92950 | 486705190 | 00 | 0.00 | N | 5 | -160 | |
| 165 | 20240626 | 5400 | 5440 | 5440 | 5330 | 10515 | 56466160 | 00 | 0.00 | N | 5 | -40 | |
| 166 | 20240625 | 5440 | 5530 | 5530 | 5260 | 41956 | 224106940 | 00 | 0.00 | N | 5 | -90 | |
| 167 | 20240624 | 5530 | 5630 | 5690 | 5480 | 30744 | 170697090 | 00 | 0.00 | N | 5 | -130 | |
| 168 | 20240621 | 5660 | 5840 | 5840 | 5610 | 11339 | 63954370 | 00 | 0.00 | N | 5 | -20 | |
| 169 | 20240620 | 5680 | 5710 | 5730 | 5640 | 10703 | 60667780 | 00 | 0.00 | N | 5 | -20 | |
| 170 | 20240619 | 5700 | 5690 | 5900 | 5620 | 53584 | 306710890 | 00 | 0.00 | N | 3 | 0 | |
| 171 | 20240618 | 5700 | 5740 | 5790 | 5630 | 45987 | 261140690 | 00 | 0.00 | N | 5 | -40 | |
| 172 | 20240617 | 5740 | 5790 | 5790 | 5710 | 28298 | 162522460 | 00 | 0.00 | N | 5 | -90 | |
| 173 | 20240614 | 5830 | 5840 | 5890 | 5780 | 20116 | 117232970 | 00 | 0.00 | N | 3 | 0 | |
| 174 | 20240613 | 5830 | 5910 | 5910 | 5790 | 11746 | 68294260 | 00 | 0.00 | N | 5 | -40 | |
| 175 | 20240612 | 5870 | 5900 | 5900 | 5800 | 13565 | 79128170 | 00 | 0.00 | N | 2 | 20 | |
| 176 | 20240611 | 5850 | 5960 | 5960 | 5820 | 17913 | 105254880 | 00 | 0.00 | N | 3 | 0 | |
| 177 | 20240610 | 5850 | 5900 | 5900 | 5740 | 27790 | 161356460 | 00 | 0.00 | N | 5 | -60 | |
| 178 | 20240607 | 5910 | 5830 | 5910 | 5830 | 10638 | 62433260 | 00 | 0.00 | N | 2 | 20 | |
| 179 | 20240605 | 5890 | 5860 | 5900 | 5800 | 14696 | 86035530 | 00 | 0.00 | N | 3 | 0 | |
| 180 | 20240604 | 5890 | 5890 | 5930 | 5860 | 12037 | 70868580 | 00 | 0.00 | N | 5 | -50 | |
| 181 | 20240603 | 5940 | 5830 | 5990 | 5800 | 15776 | 92757740 | 00 | 0.00 | N | 2 | 110 | |
| 182 | 20240531 | 5830 | 5850 | 5930 | 5820 | 14472 | 84645210 | 00 | 0.00 | N | 5 | -30 | |
| 183 | 20240530 | 5860 | 5930 | 5930 | 5860 | 12134 | 71423850 | 00 | 0.00 | N | 5 | -80 | |
| 184 | 20240529 | 5940 | 5960 | 6020 | 5910 | 16103 | 95626200 | 00 | 0.00 | N | 5 | -60 | |
| 185 | 20240528 | 6000 | 5960 | 6050 | 5950 | 17826 | 106717520 | 00 | 0.00 | N | 2 | 40 | |
| 186 | 20240527 | 5960 | 6040 | 6040 | 5920 | 15472 | 92079300 | 00 | 0.00 | N | 5 | -10 | |
| 187 | 20240524 | 5970 | 6000 | 6020 | 5940 | 12915 | 77085310 | 00 | 0.00 | N | 5 | -40 | |
| 188 | 20240523 | 6010 | 6030 | 6130 | 5970 | 26923 | 162183410 | 00 | 0.00 | N | 2 | 10 | |
| 189 | 20240522 | 6000 | 5990 | 6030 | 5940 | 11834 | 70678590 | 00 | 0.00 | N | 5 | -10 | |
| 190 | 20240521 | 6010 | 5970 | 6010 | 5930 | 18047 | 107715680 | 00 | 0.00 | N | 3 | 0 | |
| 191 | 20240520 | 6010 | 6000 | 6050 | 5950 | 22800 | 136491490 | 00 | 0.00 | N | 3 | 0 | |
| 192 | 20240517 | 6010 | 6100 | 6160 | 6010 | 27290 | 165192910 | 00 | 0.00 | N | 5 | -140 | |
| 193 | 20240516 | 6150 | 6180 | 6190 | 6110 | 16130 | 99103250 | 00 | 0.00 | N | 3 | 0 | |
| 194 | 20240514 | 6150 | 6080 | 6170 | 6080 | 12641 | 77330690 | 00 | 0.00 | N | 2 | 10 | |
| 195 | 20240513 | 6140 | 6110 | 6150 | 6090 | 15148 | 92772180 | 00 | 0.00 | N | 2 | 30 | |
| 196 | 20240510 | 6110 | 6050 | 6130 | 6050 | 12695 | 77421100 | 00 | 0.00 | N | 3 | 0 | |
| 197 | 20240509 | 6110 | 6140 | 6150 | 6100 | 14478 | 88668700 | 00 | 0.00 | N | 2 | 10 | |
| 198 | 20240508 | 6100 | 6080 | 6120 | 6010 | 33214 | 201325770 | 00 | 0.00 | N | 2 | 30 | |
| 199 | 20240507 | 6070 | 6050 | 6090 | 6040 | 14293 | 86652050 | 00 | 0.00 | N | 2 | 30 | |
| 200 | 20240503 | 6040 | 6080 | 6120 | 6020 | 22489 | 136010010 | 00 | 0.00 | N | 5 | -50 | |
| 201 | 20240502 | 6090 | 5980 | 6100 | 5980 | 21642 | 130814560 | 00 | 0.00 | N | 2 | 40 | |
| 202 | 20240430 | 6050 | 6040 | 6060 | 6000 | 12765 | 77005920 | 00 | 0.00 | N | 2 | 20 | |
| 203 | 20240429 | 6030 | 6010 | 6090 | 5990 | 30337 | 182783370 | 00 | 0.00 | N | 3 | 0 | |
| 204 | 20240426 | 6030 | 6120 | 6120 | 6000 | 15692 | 94468050 | 00 | 0.00 | N | 2 | 10 | |
| 205 | 20240425 | 6020 | 5970 | 6060 | 5950 | 16529 | 99512320 | 00 | 0.00 | N | 2 | 80 | |
| 206 | 20240424 | 5940 | 5950 | 5990 | 5910 | 12167 | 72443130 | 00 | 0.00 | N | 2 | 20 | |
| 207 | 20240423 | 5920 | 5880 | 5960 | 5880 | 15546 | 91893560 | 00 | 0.00 | N | 2 | 10 | |
| 208 | 20240422 | 5910 | 5870 | 5960 | 5800 | 22721 | 133758870 | 00 | 0.00 | N | 2 | 10 | |
| 209 | 20240419 | 5900 | 5960 | 6390 | 5820 | 104324 | 634573570 | 00 | 0.00 | N | 5 | -40 | |
| 210 | 20240418 | 5940 | 5920 | 6080 | 5890 | 8868 | 52752660 | 00 | 0.00 | N | 2 | 20 | |
| 211 | 20240417 | 5920 | 5890 | 6000 | 5860 | 16581 | 97896160 | 00 | 0.00 | N | 2 | 30 | |
| 212 | 20240416 | 5890 | 6050 | 6050 | 5840 | 32171 | 190147230 | 00 | 0.00 | N | 5 | -160 | |
| 213 | 20240415 | 6050 | 5920 | 6050 | 5910 | 28422 | 169402170 | 00 | 0.00 | N | 2 | 70 | |
| 214 | 20240412 | 5980 | 6050 | 6070 | 5960 | 13244 | 79774430 | 00 | 0.00 | N | 2 | 20 | |
| 215 | 20240411 | 5960 | 5960 | 6120 | 5960 | 21065 | 126379950 | 00 | 0.00 | N | 5 | -100 | |
| 216 | 20240409 | 6060 | 6010 | 6060 | 5960 | 10961 | 65910330 | 00 | 0.00 | N | 2 | 40 | |
| 217 | 20240408 | 6020 | 6080 | 6090 | 5960 | 20896 | 125542810 | 00 | 0.00 | N | 5 | -60 | |
| 218 | 20240405 | 6080 | 6130 | 6150 | 5980 | 27282 | 165353400 | 00 | 0.00 | N | 5 | -60 | |
| 219 | 20240404 | 6140 | 6230 | 6230 | 6050 | 29343 | 179508050 | 00 | 0.00 | N | 3 | 0 | |
| 220 | 20240403 | 6140 | 6270 | 6300 | 6110 | 23760 | 146657980 | 00 | 0.00 | N | 5 | -130 | |
| 221 | 20240402 | 6270 | 6250 | 6300 | 6130 | 60982 | 380765310 | 00 | 0.00 | N | 2 | 110 | |
| 222 | 20240401 | 6160 | 6100 | 6180 | 6070 | 21034 | 129112700 | 00 | 0.00 | N | 2 | 70 | |
| 223 | 20240329 | 6090 | 6110 | 6200 | 6050 | 15995 | 97535410 | 00 | 0.00 | N | 5 | -20 | |
| 224 | 20240328 | 6110 | 6080 | 6160 | 6050 | 19203 | 116786210 | 00 | 0.00 | N | 2 | 20 | |
| 225 | 20240327 | 6090 | 6210 | 6220 | 6070 | 21448 | 131769390 | 00 | 0.00 | N | 5 | -120 | |
| 226 | 20240326 | 6210 | 6110 | 6220 | 6090 | 40000 | 246950490 | 00 | 0.00 | N | 2 | 30 | |
| 227 | 20240325 | 6180 | 6140 | 6180 | 6050 | 16188 | 98627940 | 00 | 0.00 | N | 2 | 100 | |
| 228 | 20240322 | 6080 | 6150 | 6190 | 6040 | 25651 | 156822020 | 00 | 0.00 | N | 5 | -70 | |
| 229 | 20240321 | 6150 | 6050 | 6190 | 5960 | 58310 | 352186550 | 00 | 0.00 | N | 2 | 200 | |
| 230 | 20240320 | 5950 | 6030 | 6050 | 5950 | 23205 | 139040550 | 00 | 0.00 | N | 5 | -140 | |
| 231 | 20240319 | 6090 | 6050 | 6090 | 5970 | 23744 | 143204560 | 00 | 0.00 | N | 2 | 20 | |
| 232 | 20240318 | 6070 | 5980 | 6090 | 5930 | 35730 | 214578450 | 00 | 0.00 | N | 2 | 90 | |
| 233 | 20240315 | 5980 | 5960 | 6020 | 5920 | 12054 | 71947210 | 00 | 0.00 | N | 2 | 20 | |
| 234 | 20240314 | 5960 | 6040 | 6090 | 5960 | 24683 | 147909770 | 00 | 0.00 | N | 5 | -80 | |
| 235 | 20240313 | 6040 | 6050 | 6070 | 5940 | 27310 | 163614750 | 00 | 0.00 | N | 2 | 70 | |
| 236 | 20240312 | 5970 | 5900 | 6050 | 5890 | 18838 | 112244440 | 00 | 0.00 | N | 2 | 60 | |
| 237 | 20240311 | 5910 | 5970 | 5970 | 5890 | 16386 | 96904490 | 00 | 0.00 | N | 5 | -60 | |
| 238 | 20240308 | 5970 | 5930 | 6080 | 5900 | 20306 | 120828810 | 00 | 0.00 | N | 2 | 20 | |
| 239 | 20240307 | 5950 | 6000 | 6050 | 5890 | 53941 | 320266400 | 00 | 0.00 | N | 5 | -70 | |
| 240 | 20240306 | 6020 | 6000 | 6100 | 5940 | 21064 | 126365390 | 00 | 0.00 | N | 2 | 20 | |
| 241 | 20240305 | 6000 | 6000 | 6060 | 5940 | 36452 | 218352910 | 00 | 0.00 | N | 5 | -50 | |
| 242 | 20240304 | 6050 | 6090 | 6160 | 5980 | 35450 | 213220000 | 00 | 0.00 | N | 2 | 10 | |
| 243 | 20240229 | 6040 | 6200 | 6200 | 6000 | 21846 | 131745100 | 00 | 0.00 | N | 5 | -110 | |
| 244 | 20240228 | 6150 | 6000 | 6180 | 5980 | 22011 | 133121180 | 00 | 0.00 | N | 2 | 110 | |
| 245 | 20240227 | 6040 | 6060 | 6140 | 5910 | 55338 | 331398580 | 00 | 0.00 | N | 5 | -80 | |
| 246 | 20240226 | 6120 | 6050 | 6180 | 6040 | 32260 | 196879590 | 00 | 0.00 | N | 2 | 70 | |
| 247 | 20240223 | 6050 | 6080 | 6140 | 6000 | 24900 | 150671980 | 00 | 0.00 | N | 5 | -30 | |
| 248 | 20240222 | 6080 | 6280 | 6280 | 6000 | 50800 | 308225510 | 00 | 0.00 | N | 5 | -30 | |
| 249 | 20240221 | 6110 | 6190 | 6320 | 6100 | 55641 | 342759040 | 00 | 0.00 | N | 5 | -180 | |
| 250 | 20240220 | 6290 | 6460 | 6460 | 6250 | 28714 | 180984960 | 00 | 0.00 | N | 5 | -80 | |
| 251 | 20240219 | 6370 | 6290 | 6430 | 6220 | 41643 | 265482200 | 00 | 0.00 | N | 2 | 80 | |
| 252 | 20240216 | 6290 | 6290 | 6400 | 6230 | 29799 | 187388190 | 00 | 0.00 | N | 3 | 0 | |
| 253 | 20240215 | 6290 | 6400 | 6440 | 6280 | 80765 | 515135490 | 00 | 0.00 | N | 5 | -80 | |
| 254 | 20240214 | 6370 | 6330 | 6410 | 6260 | 53168 | 337077330 | 00 | 0.00 | N | 2 | 40 | |
| 255 | 20240213 | 6330 | 6250 | 6360 | 6220 | 32944 | 207711740 | 00 | 0.00 | N | 2 | 110 | |
| 256 | 20240208 | 6220 | 6170 | 6230 | 6150 | 32317 | 199879590 | 00 | 0.00 | N | 2 | 30 | |
| 257 | 20240207 | 6190 | 6060 | 6220 | 6060 | 26706 | 163502850 | 00 | 0.00 | N | 2 | 100 | |
| 258 | 20240206 | 6090 | 6160 | 6170 | 6050 | 23689 | 144382920 | 00 | 0.00 | N | 5 | -60 | |
| 259 | 20240205 | 6150 | 6200 | 6240 | 6110 | 20257 | 124509590 | 00 | 0.00 | N | 5 | -50 | |
| 260 | 20240202 | 6200 | 6090 | 6210 | 6060 | 28290 | 174362250 | 00 | 0.00 | N | 2 | 110 | |
| 261 | 20240201 | 6090 | 6000 | 6180 | 5930 | 24717 | 149224620 | 00 | 0.00 | N | 2 | 90 | |
| 262 | 20240131 | 6000 | 6200 | 6200 | 6000 | 38788 | 235940060 | 00 | 0.00 | N | 5 | -180 | |
| 263 | 20240130 | 6180 | 6200 | 6290 | 6070 | 72991 | 448133180 | 00 | 0.00 | N | 3 | 0 | |
| 264 | 20240129 | 6180 | 6390 | 6420 | 6110 | 81322 | 508876990 | 00 | 0.00 | N | 5 | -210 | |
| 265 | 20240126 | 6390 | 6320 | 6420 | 6320 | 36047 | 229766480 | 00 | 0.00 | N | 2 | 50 | |
| 266 | 20240125 | 6340 | 6280 | 6390 | 6240 | 43964 | 276575410 | 00 | 0.00 | N | 2 | 10 | |
| 267 | 20240124 | 6330 | 6470 | 6500 | 6260 | 79849 | 504925020 | 00 | 0.00 | N | 5 | -120 | |
| 268 | 20240123 | 6450 | 6370 | 6530 | 6330 | 100226 | 644397050 | 00 | 0.00 | N | 2 | 30 | |
| 269 | 20240122 | 6420 | 6360 | 6460 | 6300 | 98154 | 625696820 | 00 | 0.00 | N | 2 | 60 | |
| 270 | 20240119 | 6360 | 6590 | 6590 | 6330 | 120097 | 770832760 | 00 | 0.00 | N | 5 | -80 | |
| 271 | 20240118 | 6440 | 6380 | 6540 | 6250 | 204977 | 1316773150 | 00 | 0.00 | N | 2 | 110 | |
| 272 | 20240117 | 6330 | 6350 | 6430 | 6180 | 197637 | 1249553820 | 00 | 0.00 | N | 5 | -110 | |
| 273 | 20240116 | 6440 | 6300 | 6920 | 6300 | 946761 | 6187662780 | 00 | 0.00 | N | 2 | 50 | |
| 274 | 20240115 | 6390 | 6270 | 6560 | 6150 | 368250 | 2333841260 | 00 | 0.00 | N | 2 | 120 | |
| 275 | 20240112 | 6270 | 6300 | 6350 | 6150 | 307984 | 1923261720 | 00 | 0.00 | N | 5 | -40 | |
| 276 | 20240111 | 6310 | 6120 | 7330 | 6120 | 6786470 | 46378217280 | 00 | 0.00 | N | 2 | 230 | |
| 277 | 20240110 | 6080 | 6140 | 6250 | 6070 | 30779 | 188457770 | 00 | 0.00 | N | 5 | -90 | |
| 278 | 20240109 | 6170 | 6100 | 6200 | 6040 | 107353 | 660910700 | 00 | 0.00 | N | 2 | 130 | |
| 279 | 20240108 | 6040 | 6000 | 6200 | 5960 | 46182 | 281746460 | 00 | 0.00 | N | 2 | 50 | |
| 280 | 20240105 | 5990 | 5960 | 6040 | 5940 | 16259 | 97483820 | 00 | 0.00 | N | 2 | 10 | |
| 281 | 20240104 | 5980 | 6010 | 6030 | 5950 | 24846 | 148438270 | 00 | 0.00 | N | 5 | -40 | |
| 282 | 20240103 | 6020 | 6000 | 6050 | 5930 | 19264 | 115261680 | 00 | 0.00 | N | 2 | 20 | |
| 283 | 20240102 | 6000 | 6070 | 6070 | 5940 | 21247 | 127303180 | 00 | 0.00 | N | 2 | 20 | |
| 284 | 20231228 | 5980 | 6040 | 6040 | 5640 | 29123 | 172364650 | 00 | 0.00 | N | 5 | -10 | |
| 285 | 20231227 | 5990 | 5920 | 6060 | 5900 | 38363 | 228159410 | 02 | 0.00 | N | 5 | -10 | |
| 286 | 20231226 | 6000 | 6120 | 6120 | 5960 | 40430 | 242415510 | 00 | 0.00 | N | 5 | -80 | |
| 287 | 20231222 | 6080 | 6070 | 6100 | 6020 | 23622 | 143014510 | 00 | 0.00 | N | 2 | 20 | |
| 288 | 20231221 | 6060 | 6030 | 6180 | 6010 | 53441 | 325774590 | 00 | 0.00 | N | 5 | -50 | |
| 289 | 20231220 | 6110 | 6160 | 6160 | 6050 | 55706 | 340438220 | 00 | 0.00 | N | 2 | 20 | |
| 290 | 20231219 | 6090 | 6150 | 6150 | 6090 | 14834 | 90574420 | 00 | 0.00 | N | 5 | -20 | |
| 291 | 20231218 | 6110 | 6090 | 6130 | 6040 | 13904 | 84459220 | 00 | 0.00 | N | 2 | 20 | |
| 292 | 20231215 | 6090 | 6040 | 6130 | 6010 | 17796 | 107703860 | 00 | 0.00 | N | 2 | 60 | |
| 293 | 20231214 | 6030 | 6080 | 6140 | 6030 | 23245 | 141359220 | 00 | 0.00 | N | 2 | 10 | |
| 294 | 20231213 | 6020 | 6100 | 6190 | 6010 | 32487 | 197049940 | 00 | 0.00 | N | 5 | -110 | |
| 295 | 20231212 | 6130 | 6250 | 6320 | 6120 | 73711 | 456936850 | 00 | 0.00 | N | 5 | -220 | |
| 296 | 20231211 | 6350 | 6260 | 6490 | 6220 | 180940 | 1155449790 | 00 | 0.00 | N | 2 | 90 | |
| 297 | 20231208 | 6260 | 6090 | 6260 | 6090 | 58762 | 364869950 | 00 | 0.00 | N | 2 | 150 | |
| 298 | 20231207 | 6110 | 6150 | 6190 | 6070 | 39136 | 238981020 | 00 | 0.00 | N | 5 | -50 | |
| 299 | 20231206 | 6160 | 6040 | 6190 | 6000 | 95119 | 580483630 | 00 | 0.00 | N | 2 | 90 | |
| 300 | 20231205 | 6070 | 6020 | 6250 | 6000 | 213319 | 1309774040 | 00 | 0.00 | N | 2 | 110 | |
| 301 | 20231204 | 5960 | 6080 | 6080 | 5960 | 23925 | 143155100 | 00 | 0.00 | N | 5 | -110 | |
| 302 | 20231201 | 6070 | 6000 | 6180 | 5990 | 71313 | 433587960 | 00 | 0.00 | N | 2 | 120 | |
| 303 | 20231130 | 5950 | 5830 | 5980 | 5830 | 20722 | 123040510 | 00 | 0.00 | N | 2 | 90 | |
| 304 | 20231129 | 5860 | 5830 | 5980 | 5810 | 35079 | 205931020 | 00 | 0.00 | N | 2 | 30 | |
| 305 | 20231128 | 5830 | 5860 | 5950 | 5810 | 43546 | 254799980 | 00 | 0.00 | N | 5 | -30 | |
| 306 | 20231127 | 5860 | 5970 | 6000 | 5860 | 51046 | 301765720 | 00 | 0.00 | N | 5 | -110 | |
| 307 | 20231124 | 5970 | 6000 | 6080 | 5970 | 35380 | 211937030 | 00 | 0.00 | N | 5 | -40 | |
| 308 | 20231123 | 6010 | 6050 | 6100 | 5930 | 34263 | 206407160 | 00 | 0.00 | N | 5 | -10 | |
| 309 | 20231122 | 6020 | 6130 | 6130 | 6000 | 24311 | 146581980 | 00 | 0.00 | N | 5 | -90 | |
| 310 | 20231121 | 6110 | 6210 | 6210 | 6060 | 33729 | 206536460 | 00 | 0.00 | N | 2 | 30 | |
| 311 | 20231120 | 6080 | 6000 | 6120 | 5970 | 38411 | 233309910 | 00 | 0.00 | N | 2 | 60 | |
| 312 | 20231117 | 6020 | 6150 | 6150 | 5940 | 47890 | 287592930 | 00 | 0.00 | N | 5 | -70 | |
| 313 | 20231116 | 6090 | 6050 | 6130 | 6010 | 29440 | 178725500 | 00 | 0.00 | N | 2 | 40 | |
| 314 | 20231115 | 6050 | 6100 | 6110 | 6010 | 35671 | 216568920 | 00 | 0.00 | N | 2 | 40 | |
| 315 | 20231114 | 6010 | 5800 | 6050 | 5800 | 39035 | 231942800 | 00 | 0.00 | N | 2 | 130 | |
| 316 | 20231113 | 5880 | 5960 | 6000 | 5820 | 40131 | 236468190 | 00 | 0.00 | N | 5 | -40 | |
| 317 | 20231110 | 5920 | 5980 | 5980 | 5860 | 22946 | 135519360 | 00 | 0.00 | N | 5 | -60 | |
| 318 | 20231109 | 5980 | 6110 | 6110 | 5940 | 30366 | 181696800 | 00 | 0.00 | N | 5 | -50 | |
| 319 | 20231108 | 6030 | 6090 | 6180 | 6010 | 34404 | 208422600 | 00 | 0.00 | N | 5 | -30 | |
| 320 | 20231107 | 6060 | 6120 | 6220 | 6000 | 52695 | 321293240 | 00 | 0.00 | N | 5 | -110 | |
| 321 | 20231106 | 6170 | 6220 | 6220 | 6030 | 69290 | 424779830 | 00 | 0.00 | N | 2 | 100 | |
| 322 | 20231103 | 6070 | 6040 | 6130 | 5960 | 62550 | 379190080 | 00 | 0.00 | N | 2 | 40 | |
| 323 | 20231102 | 6030 | 5920 | 6070 | 5860 | 74766 | 448758180 | 00 | 0.00 | N | 2 | 170 | |
| 324 | 20231101 | 5860 | 5730 | 5870 | 5730 | 71733 | 417151150 | 00 | 0.00 | N | 2 | 150 | |
| 325 | 20231031 | 5710 | 5920 | 6000 | 5640 | 149332 | 860728290 | 00 | 0.00 | N | 5 | -220 | |
| 326 | 20231030 | 5930 | 5900 | 5990 | 5830 | 54769 | 324135030 | 00 | 0.00 | N | 2 | 30 | |
| 327 | 20231027 | 5900 | 5800 | 6170 | 5750 | 154464 | 909651730 | 00 | 0.00 | N | 2 | 110 | |
| 328 | 20231026 | 5790 | 5960 | 6050 | 5780 | 100959 | 590235080 | 00 | 0.00 | N | 5 | -260 | |
| 329 | 20231025 | 6050 | 6060 | 6380 | 6000 | 209923 | 1301764310 | 00 | 0.00 | N | 5 | -10 | |
| 330 | 20231024 | 6060 | 5970 | 6140 | 5800 | 85267 | 506122600 | 00 | 0.00 | N | 2 | 90 | |
| 331 | 20231023 | 5970 | 5830 | 6070 | 5830 | 73824 | 439369650 | 00 | 0.00 | N | 2 | 30 | |
| 332 | 20231020 | 5940 | 6030 | 6270 | 5920 | 197559 | 1191363460 | 00 | 0.00 | N | 5 | -140 | |
| 333 | 20231019 | 6080 | 6100 | 6250 | 6030 | 60081 | 367740820 | 00 | 0.00 | N | 5 | -110 | |
| 334 | 20231018 | 6190 | 6340 | 6470 | 6140 | 107895 | 674908120 | 00 | 0.00 | N | 5 | -160 | |
| 335 | 20231017 | 6350 | 6230 | 6550 | 6230 | 132415 | 849236750 | 00 | 0.00 | N | 2 | 130 | |
| 336 | 20231016 | 6220 | 6520 | 6520 | 6200 | 147817 | 934258070 | 00 | 0.00 | N | 5 | -340 | |
| 337 | 20231013 | 6560 | 6860 | 6910 | 6480 | 288713 | 1917982050 | 00 | 0.00 | N | 5 | -560 | |
| 338 | 20231012 | 7120 | 6880 | 7470 | 6800 | 1015424 | 7196690050 | 00 | 0.00 | N | 2 | 250 | |
| 339 | 20231011 | 6870 | 6670 | 7100 | 6670 | 323492 | 2235332460 | 00 | 0.00 | N | 2 | 200 | |
| 340 | 20231010 | 6670 | 7250 | 7790 | 6670 | 3983537 | 28894250470 | 00 | 0.00 | N | 2 | 50 | |
| 341 | 20231006 | 6620 | 6240 | 7150 | 6030 | 3100233 | 20954388090 | 00 | 0.00 | N | 2 | 760 | |
| 342 | 20231005 | 5860 | 6000 | 6250 | 5850 | 144127 | 860525910 | 00 | 0.00 | N | 5 | -140 | |
| 343 | 20231004 | 6000 | 6360 | 6360 | 5980 | 205683 | 1255756790 | 00 | 0.00 | N | 5 | -360 | |
| 344 | 20230927 | 6360 | 6410 | 6560 | 6280 | 258736 | 1648262250 | 00 | 0.00 | N | 5 | -170 | |
| 345 | 20230926 | 6530 | 6940 | 7140 | 6510 | 840192 | 5703599830 | 00 | 0.00 | N | 5 | -520 | |
| 346 | 20230925 | 7050 | 6740 | 7880 | 6590 | 8687045 | 64345799120 | 00 | 0.00 | N | 2 | 520 | |
| 347 | 20230922 | 6530 | 6860 | 7010 | 6510 | 308812 | 2085629930 | 00 | 0.00 | N | 5 | -360 | |
| 348 | 20230921 | 6890 | 6680 | 7100 | 6520 | 830839 | 5704180740 | 00 | 0.00 | N | 2 | 210 | |
| 349 | 20230920 | 6680 | 6660 | 7250 | 6540 | 1380482 | 9600777570 | 00 | 0.00 | N | 2 | 40 | |
| 350 | 20230919 | 6640 | 6530 | 6740 | 6450 | 111039 | 733610380 | 00 | 0.00 | N | 2 | 90 | |
| 351 | 20230918 | 6550 | 6630 | 6770 | 6360 | 123400 | 810086920 | 00 | 0.00 | N | 5 | -50 | |
| 352 | 20230915 | 6600 | 6530 | 6720 | 6510 | 93631 | 619976090 | 00 | 0.00 | N | 2 | 50 | |
| 353 | 20230914 | 6550 | 6490 | 6700 | 6410 | 82333 | 539776250 | 00 | 0.00 | N | 2 | 50 | |
| 354 | 20230913 | 6500 | 6430 | 6600 | 6390 | 78323 | 508072290 | 00 | 0.00 | N | 2 | 20 | |
| 355 | 20230912 | 6480 | 6790 | 6980 | 6480 | 348901 | 2358315090 | 00 | 0.00 | N | 5 | -190 | |
| 356 | 20230911 | 6670 | 6610 | 6730 | 6590 | 106296 | 706062370 | 00 | 0.00 | N | 3 | 0 | |
| 357 | 20230908 | 6670 | 6450 | 7170 | 6350 | 841845 | 5691018010 | 00 | 0.00 | N | 2 | 200 | |
| 358 | 20230907 | 6470 | 6570 | 6630 | 6320 | 232686 | 1498612940 | 00 | 0.00 | N | 5 | -120 | |
| 359 | 20230906 | 6590 | 6670 | 6740 | 6530 | 206715 | 1369749170 | 00 | 0.00 | N | 5 | -10 | |
| 360 | 20230905 | 6600 | 6720 | 6810 | 6580 | 585581 | 3918388190 | 00 | 0.00 | N | 5 | -150 | |
| 361 | 20230904 | 6750 | 6810 | 6900 | 6690 | 222309 | 1502951960 | 00 | 0.00 | N | 5 | -170 | |
| 362 | 20230901 | 6920 | 7180 | 7230 | 6910 | 465832 | 3276955640 | 00 | 0.00 | N | 5 | -260 | |
| 363 | 20230831 | 7180 | 7560 | 7630 | 7130 | 770036 | 5665524230 | 00 | 0.00 | N | 5 | -390 | |
| 364 | 20230830 | 7570 | 7860 | 8130 | 7560 | 1474794 | 11505311950 | 00 | 0.00 | N | 5 | -350 | |
| 365 | 20230829 | 7920 | 7730 | 9230 | 7610 | 17660704 | 150639702520 | 00 | 0.00 | N | 2 | 820 | |
| 366 | 20230828 | 7100 | 6930 | 7360 | 6460 | 1401073 | 9826818060 | 00 | 0.00 | N | 2 | 200 | |
| 367 | 20230825 | 6900 | 7320 | 7610 | 6900 | 879611 | 6352830560 | 00 | 0.00 | N | 5 | -520 | |
| 368 | 20230824 | 7420 | 8840 | 8990 | 7400 | 5931495 | 48069787840 | 00 | 0.00 | N | 5 | -270 | |
| 369 | 20230823 | 7690 | 5920 | 7690 | 5830 | 3621242 | 26876576670 | 00 | 0.00 | N | 1 | 1770 | |
| 370 | 20230822 | 5920 | 5850 | 5950 | 5780 | 19910 | 116607370 | 00 | 0.00 | N | 2 | 40 | |
| 371 | 20230821 | 5880 | 5770 | 5930 | 5770 | 14975 | 87530050 | 00 | 0.00 | N | 3 | 0 | |
| 372 | 20230818 | 5880 | 5850 | 5900 | 5820 | 15888 | 92998770 | 00 | 0.00 | N | 5 | -50 | |
| 373 | 20230817 | 5930 | 6060 | 6080 | 5840 | 43975 | 260934260 | 00 | 0.00 | N | 5 | -210 | |
| 374 | 20230816 | 6140 | 6060 | 6150 | 5990 | 62231 | 376057480 | 00 | 0.00 | N | 5 | -10 | |
| 375 | 20230814 | 6150 | 6170 | 6270 | 6100 | 32784 | 201970560 | 00 | 0.00 | N | 5 | -120 | |
| 376 | 20230811 | 6270 | 6160 | 6290 | 6100 | 24763 | 153593370 | 00 | 0.00 | N | 2 | 60 | |
| 377 | 20230810 | 6210 | 6280 | 6280 | 6070 | 51149 | 313977490 | 00 | 0.00 | N | 5 | -70 | |
| 378 | 20230809 | 6280 | 6310 | 6400 | 6200 | 27873 | 174983800 | 00 | 0.00 | N | 5 | -30 | |
| 379 | 20230808 | 6310 | 6190 | 6680 | 6110 | 180573 | 1160213500 | 00 | 0.00 | N | 2 | 130 | |
| 380 | 20230807 | 6180 | 6190 | 6470 | 6130 | 30213 | 187400410 | 00 | 0.00 | N | 5 | -130 | |
| 381 | 20230804 | 6310 | 6250 | 6370 | 6190 | 21376 | 134162740 | 00 | 0.00 | N | 2 | 40 | |
| 382 | 20230803 | 6270 | 6650 | 6780 | 6250 | 90450 | 590870210 | 00 | 0.00 | N | 5 | -160 | |
| 383 | 20230802 | 6430 | 6320 | 6750 | 6240 | 98929 | 638578620 | 00 | 0.00 | N | 2 | 150 | |
| 384 | 20230801 | 6280 | 6260 | 6320 | 6190 | 15584 | 97395710 | 00 | 0.00 | N | 2 | 60 | |
| 385 | 20230731 | 6220 | 6250 | 6290 | 6140 | 12475 | 77517480 | 00 | 0.00 | N | 5 | -30 | |
| 386 | 20230728 | 6250 | 6380 | 6380 | 6190 | 16537 | 103466840 | 00 | 0.00 | N | 5 | -40 | |
| 387 | 20230727 | 6290 | 5730 | 6290 | 5730 | 58653 | 352983640 | 00 | 0.00 | N | 2 | 470 | |
| 388 | 20230726 | 5820 | 5950 | 6010 | 5700 | 73030 | 423191260 | 00 | 0.00 | N | 5 | -160 | |
| 389 | 20230725 | 5980 | 6200 | 6200 | 5980 | 46911 | 283134680 | 00 | 0.00 | N | 5 | -210 | |
| 390 | 20230724 | 6190 | 6420 | 6420 | 6110 | 51320 | 316338330 | 00 | 0.00 | N | 5 | -200 | |
| 391 | 20230721 | 6390 | 6410 | 6490 | 6300 | 37769 | 240040660 | 00 | 0.00 | N | 5 | -90 | |
| 392 | 20230720 | 6480 | 6590 | 6590 | 6410 | 16765 | 108613830 | 00 | 0.00 | N | 5 | -110 | |
| 393 | 20230719 | 6590 | 6450 | 6600 | 6270 | 62727 | 402894870 | 00 | 0.00 | N | 2 | 140 | |
| 394 | 20230718 | 6450 | 6590 | 6590 | 6360 | 38055 | 244152000 | 00 | 0.00 | N | 5 | -80 | |
| 395 | 20230717 | 6530 | 6510 | 6550 | 6300 | 21232 | 136723180 | 00 | 0.00 | N | 2 | 20 | |
| 396 | 20230714 | 6510 | 6650 | 6690 | 6500 | 64034 | 418874620 | 00 | 0.00 | N | 5 | -140 | |
| 397 | 20230713 | 6650 | 6650 | 6710 | 6600 | 24452 | 162982320 | 00 | 0.00 | N | 2 | 10 | |
| 398 | 20230712 | 6640 | 6700 | 6890 | 6530 | 76583 | 512072150 | 00 | 0.00 | N | 5 | -60 | |
| 399 | 20230711 | 6700 | 6800 | 6820 | 6670 | 15096 | 101590730 | 00 | 0.00 | N | 5 | -10 | |
| 400 | 20230710 | 6710 | 6670 | 6750 | 6560 | 41700 | 277639500 | 00 | 0.00 | N | 2 | 40 | |
| 401 | 20230707 | 6670 | 6880 | 6880 | 6670 | 66334 | 445626370 | 00 | 0.00 | N | 5 | -320 | |
| 402 | 20230706 | 6990 | 6890 | 6990 | 6650 | 104732 | 708764330 | 00 | 0.00 | N | 2 | 100 | |
| 403 | 20230705 | 6890 | 7090 | 7170 | 6880 | 72828 | 505411950 | 00 | 0.00 | N | 5 | -200 | |
| 404 | 20230704 | 7090 | 7230 | 7230 | 7040 | 27066 | 191643520 | 00 | 0.00 | N | 5 | -70 | |
| 405 | 20230703 | 7160 | 7140 | 7200 | 7090 | 20300 | 145056420 | 00 | 0.00 | N | 2 | 20 | |
| 406 | 20230630 | 7140 | 7040 | 7170 | 6970 | 28395 | 200526490 | 00 | 0.00 | N | 2 | 140 | |
| 407 | 20230629 | 7000 | 7130 | 7180 | 7000 | 80563 | 569658540 | 00 | 0.00 | N | 5 | -120 | |
| 408 | 20230628 | 7120 | 7440 | 7450 | 7080 | 172687 | 1241299320 | 00 | 0.00 | N | 5 | -250 | |
| 409 | 20230627 | 7370 | 7190 | 7600 | 7140 | 342757 | 2522873810 | 00 | 0.00 | N | 2 | 230 | |
| 410 | 20230626 | 7140 | 7160 | 7310 | 7060 | 76767 | 551134180 | 00 | 0.00 | N | 2 | 40 | |
| 411 | 20230623 | 7100 | 7210 | 7220 | 7050 | 21268 | 150740680 | 00 | 0.00 | N | 3 | 0 | |
| 412 | 20230622 | 7100 | 7100 | 7140 | 7010 | 15908 | 112690760 | 00 | 0.00 | N | 3 | 0 | |
| 413 | 20230621 | 7100 | 7140 | 7180 | 7030 | 28555 | 202059220 | 00 | 0.00 | N | 5 | -40 | |
| 414 | 20230620 | 7140 | 7100 | 7180 | 7090 | 20853 | 148362000 | 00 | 0.00 | N | 5 | -10 | |
| 415 | 20230619 | 7150 | 7100 | 7170 | 7000 | 25083 | 178070750 | 00 | 0.00 | N | 2 | 50 | |
| 416 | 20230616 | 7100 | 7030 | 7120 | 6990 | 41611 | 293584100 | 00 | 0.00 | N | 2 | 110 | |
| 417 | 20230615 | 6990 | 6950 | 7000 | 6900 | 22152 | 153760570 | 00 | 0.00 | N | 2 | 30 | |
| 418 | 20230614 | 6960 | 7030 | 7060 | 6900 | 32882 | 228797870 | 00 | 0.00 | N | 5 | -70 | |
| 419 | 20230613 | 7030 | 7060 | 7160 | 7000 | 33206 | 234288020 | 00 | 0.00 | N | 5 | -20 | |
| 420 | 20230612 | 7050 | 7060 | 7080 | 6990 | 19853 | 139556600 | 00 | 0.00 | N | 5 | -30 | |
| 421 | 20230609 | 7080 | 7110 | 7180 | 7040 | 18591 | 131591740 | 00 | 0.00 | N | 5 | -20 | |
| 422 | 20230608 | 7100 | 7230 | 7230 | 7070 | 36524 | 260255300 | 00 | 0.00 | N | 5 | -150 | |
| 423 | 20230607 | 7250 | 7050 | 7350 | 7010 | 156558 | 1130388110 | 00 | 0.00 | N | 2 | 160 | |
| 424 | 20230605 | 7090 | 6940 | 7490 | 6920 | 403200 | 2920805620 | 00 | 0.00 | N | 2 | 150 | |
| 425 | 20230602 | 6940 | 6970 | 7020 | 6930 | 16027 | 111570810 | 00 | 0.00 | N | 5 | -30 | |
| 426 | 20230601 | 6970 | 6920 | 6980 | 6850 | 29404 | 203275680 | 00 | 0.00 | N | 2 | 120 | |
| 427 | 20230531 | 6850 | 6830 | 6950 | 6830 | 13361 | 91924430 | 00 | 0.00 | N | 2 | 40 | |
| 428 | 20230530 | 6810 | 6830 | 6860 | 6710 | 18129 | 123417970 | 00 | 0.00 | N | 2 | 10 | |
| 429 | 20230526 | 6800 | 6910 | 6910 | 6760 | 18188 | 123466860 | 00 | 0.00 | N | 5 | -50 | |
| 430 | 20230525 | 6850 | 7050 | 7050 | 6840 | 25725 | 177592020 | 00 | 0.00 | N | 5 | -110 | |
| 431 | 20230524 | 6960 | 7060 | 7060 | 6900 | 24949 | 173093970 | 00 | 0.00 | N | 5 | -70 | |
| 432 | 20230523 | 7030 | 7130 | 7130 | 6960 | 19002 | 133234340 | 00 | 0.00 | N | 2 | 10 | |
| 433 | 20230522 | 7020 | 6980 | 7080 | 6960 | 22640 | 159119630 | 00 | 0.00 | N | 2 | 40 | |
| 434 | 20230519 | 6980 | 7010 | 7070 | 6950 | 20747 | 145132050 | 00 | 0.00 | N | 5 | -20 | |
| 435 | 20230518 | 7000 | 6910 | 7060 | 6910 | 25646 | 179149640 | 00 | 0.00 | N | 2 | 70 | |
| 436 | 20230517 | 6930 | 6850 | 6990 | 6850 | 20624 | 142638770 | 00 | 0.00 | N | 2 | 50 | |
| 437 | 20230516 | 6880 | 6920 | 6990 | 6880 | 40767 | 282199600 | 00 | 0.00 | N | 3 | 0 | |
| 438 | 20230515 | 6880 | 6900 | 7040 | 6750 | 32675 | 224161020 | 00 | 0.00 | N | 5 | -20 | |
| 439 | 20230512 | 6900 | 7170 | 7360 | 6890 | 221637 | 1574118820 | 00 | 0.00 | N | 2 | 70 | |
| 440 | 20230511 | 6830 | 6810 | 6920 | 6790 | 30982 | 211718770 | 00 | 0.00 | N | 2 | 20 | |
| 441 | 20230510 | 6810 | 6740 | 6830 | 6680 | 9905 | 66993520 | 00 | 0.00 | N | 2 | 70 | |
| 442 | 20230509 | 6740 | 6980 | 6980 | 6740 | 17124 | 115844100 | 00 | 0.00 | N | 5 | -170 | |
| 443 | 20230508 | 6910 | 6850 | 6930 | 6820 | 19271 | 132316660 | 00 | 0.00 | N | 2 | 70 | |
| 444 | 20230504 | 6840 | 6700 | 6850 | 6680 | 24484 | 166241640 | 00 | 0.00 | N | 2 | 80 | |
| 445 | 20230503 | 6760 | 6940 | 6940 | 6720 | 36708 | 248640110 | 00 | 0.00 | N | 5 | -220 | |
| 446 | 20230502 | 6980 | 6690 | 6980 | 6630 | 29933 | 204500850 | 00 | 0.00 | N | 2 | 290 | |
| 447 | 20230428 | 6690 | 6850 | 6860 | 6580 | 53398 | 357322870 | 00 | 0.00 | N | 5 | -210 | |
| 448 | 20230427 | 6900 | 6590 | 6940 | 6440 | 43182 | 287156550 | 00 | 0.00 | N | 2 | 310 | |
| 449 | 20230426 | 6590 | 6970 | 6970 | 6580 | 39198 | 261261480 | 00 | 0.00 | N | 5 | -410 | |
| 450 | 20230425 | 7000 | 6660 | 7000 | 6500 | 60726 | 408479570 | 00 | 0.00 | N | 2 | 300 | |
| 451 | 20230424 | 6700 | 6770 | 6840 | 6660 | 26695 | 179234750 | 00 | 0.00 | N | 5 | -160 | |
| 452 | 20230421 | 6860 | 6880 | 6930 | 6760 | 44060 | 299904510 | 00 | 0.00 | N | 5 | -90 | |
| 453 | 20230420 | 6950 | 7060 | 7080 | 6840 | 88030 | 611853960 | 00 | 0.00 | N | 5 | -140 | |
| 454 | 20230419 | 7090 | 7090 | 7100 | 7000 | 61758 | 435435060 | 00 | 0.00 | N | 3 | 0 | |
| 455 | 20230418 | 7090 | 7080 | 7110 | 7010 | 31104 | 219397330 | 00 | 0.00 | N | 2 | 10 | |
| 456 | 20230417 | 7080 | 7160 | 7160 | 7050 | 30430 | 215835520 | 00 | 0.00 | N | 5 | -80 | |
| 457 | 20230414 | 7160 | 7250 | 7270 | 7110 | 33598 | 240341750 | 00 | 0.00 | N | 5 | -40 | |
| 458 | 20230413 | 7200 | 7160 | 7250 | 7080 | 28091 | 200997870 | 00 | 0.00 | N | 2 | 40 | |
| 459 | 20230412 | 7160 | 7100 | 7230 | 7060 | 47348 | 338373960 | 00 | 0.00 | N | 2 | 30 | |
| 460 | 20230411 | 7130 | 7050 | 7170 | 6980 | 37017 | 261448830 | 00 | 0.00 | N | 5 | -10 | |
| 461 | 20230410 | 7140 | 7150 | 7190 | 6980 | 89209 | 628678670 | 00 | 0.00 | N | 5 | -10 | |
| 462 | 20230407 | 7150 | 7250 | 7320 | 7120 | 70668 | 508451640 | 00 | 0.00 | N | 5 | -110 | |
| 463 | 20230406 | 7260 | 7390 | 7390 | 7110 | 54172 | 391320280 | 00 | 0.00 | N | 5 | -160 | |
| 464 | 20230405 | 7420 | 7390 | 7470 | 7310 | 29528 | 218315270 | 00 | 0.00 | N | 2 | 70 | |
| 465 | 20230404 | 7350 | 7350 | 7440 | 7330 | 32777 | 241699700 | 00 | 0.00 | N | 5 | -20 | |
| 466 | 20230403 | 7370 | 7300 | 7390 | 7200 | 38517 | 280372080 | 00 | 0.00 | N | 2 | 70 | |
| 467 | 20230331 | 7300 | 7380 | 7410 | 7220 | 32583 | 236759760 | 00 | 0.00 | N | 5 | -70 | |
| 468 | 20230330 | 7370 | 7440 | 7490 | 7370 | 53806 | 399781390 | 00 | 0.00 | N | 5 | -90 | |
| 469 | 20230329 | 7460 | 7380 | 7540 | 7270 | 60144 | 445573620 | 00 | 0.00 | N | 2 | 50 | |
| 470 | 20230328 | 7410 | 7280 | 7500 | 7220 | 68138 | 504108830 | 00 | 0.00 | N | 2 | 90 | |
| 471 | 20230327 | 7320 | 7310 | 7380 | 7100 | 67396 | 486007450 | 00 | 0.00 | N | 2 | 10 | |
| 472 | 20230324 | 7310 | 7110 | 7370 | 7060 | 65277 | 471444970 | 00 | 0.00 | N | 2 | 200 | |
| 473 | 20230323 | 7110 | 7150 | 7190 | 7090 | 57007 | 406420190 | 00 | 0.00 | N | 5 | -120 | |
| 474 | 20230322 | 7230 | 7330 | 7370 | 7110 | 78192 | 564120830 | 00 | 0.00 | N | 5 | -20 | |
| 475 | 20230321 | 7250 | 7370 | 7480 | 7170 | 107893 | 784847070 | 00 | 0.00 | N | 5 | -150 | |
| 476 | 20230320 | 7400 | 7290 | 7480 | 7260 | 62063 | 458104420 | 00 | 0.00 | N | 2 | 90 | |
| 477 | 20230317 | 7310 | 7210 | 7450 | 7210 | 90302 | 663109060 | 00 | 0.00 | N | 2 | 150 | |
| 478 | 20230316 | 7160 | 7120 | 7300 | 6980 | 94892 | 675320510 | 00 | 0.00 | N | 5 | -110 | |
| 479 | 20230315 | 7270 | 7140 | 7420 | 7140 | 145520 | 1059760880 | 00 | 0.00 | N | 2 | 270 | |
| 480 | 20230314 | 7000 | 7430 | 7540 | 6980 | 318993 | 2279478870 | 00 | 0.00 | N | 5 | -490 | |
| 481 | 20230313 | 7490 | 7870 | 8540 | 7360 | 1357912 | 10874837260 | 00 | 0.00 | N | 5 | -330 | |
| 482 | 20230310 | 7820 | 8450 | 8900 | 7820 | 2772421 | 23456143580 | 00 | 0.00 | N | 5 | -340 | |
| 483 | 20230309 | 8160 | 8310 | 8650 | 7850 | 1388306 | 11517762270 | 00 | 0.00 | N | 2 | 350 | |
| 484 | 20230308 | 7810 | 7760 | 7900 | 7680 | 31987 | 248777940 | 00 | 0.00 | N | 2 | 30 | |
| 485 | 20230307 | 7780 | 7850 | 7860 | 7690 | 50010 | 387010890 | 00 | 0.00 | N | 3 | 0 | |
| 486 | 20230306 | 7780 | 7510 | 7820 | 7500 | 62833 | 484276530 | 00 | 0.00 | N | 2 | 270 | |
| 487 | 20230303 | 7510 | 7560 | 7570 | 7480 | 38284 | 287362700 | 00 | 0.00 | N | 2 | 30 | |
| 488 | 20230302 | 7480 | 7510 | 7590 | 7420 | 36386 | 272275350 | 00 | 0.00 | N | 5 | -10 | |
| 489 | 20230228 | 7490 | 7440 | 7580 | 7360 | 29128 | 216894350 | 00 | 0.00 | N | 2 | 30 | |
| 490 | 20230227 | 7460 | 7660 | 7660 | 7410 | 9805 | 73125000 | 00 | 0.00 | N | 5 | -110 | |
| 491 | 20230224 | 7570 | 7710 | 7720 | 7520 | 22585 | 170944220 | 00 | 0.00 | N | 5 | -80 | |
| 492 | 20230223 | 7650 | 7550 | 7650 | 7470 | 25427 | 192259570 | 00 | 0.00 | N | 2 | 160 | |
| 493 | 20230222 | 7490 | 7550 | 7600 | 7410 | 29149 | 218454370 | 00 | 0.00 | N | 5 | -170 | |
| 494 | 20230221 | 7660 | 7710 | 7730 | 7610 | 17241 | 131990880 | 00 | 0.00 | N | 5 | -10 | |
| 495 | 20230220 | 7670 | 7540 | 7760 | 7540 | 29707 | 227030800 | 00 | 0.00 | N | 2 | 50 | |
| 496 | 20230217 | 7620 | 7710 | 7840 | 7600 | 47822 | 366787020 | 00 | 0.00 | N | 5 | -310 | |
| 497 | 20230216 | 7930 | 7500 | 7990 | 7500 | 108257 | 849852140 | 00 | 0.00 | N | 2 | 430 | |
| 498 | 20230215 | 7500 | 7720 | 7720 | 7460 | 52865 | 398781740 | 00 | 0.00 | N | 5 | -180 | |
| 499 | 20230214 | 7680 | 7830 | 7840 | 7670 | 41105 | 318366340 | 00 | 0.00 | N | 5 | -100 | |
| 500 | 20230213 | 7780 | 7840 | 8130 | 7650 | 47978 | 373930810 | 00 | 0.00 | N | 5 | -40 | |
| 501 | 20230210 | 7820 | 8020 | 8020 | 7800 | 38111 | 299386610 | 00 | 0.00 | N | 5 | -160 | |
| 502 | 20230209 | 7980 | 8060 | 8080 | 7910 | 33304 | 265659570 | 00 | 0.00 | N | 5 | -90 | |
| 503 | 20230208 | 8070 | 8020 | 8100 | 7900 | 43546 | 348844140 | 00 | 0.00 | N | 2 | 80 | |
| 504 | 20230207 | 7990 | 7790 | 8100 | 7790 | 108802 | 871002350 | 00 | 0.00 | N | 2 | 200 | |
| 505 | 20230206 | 7790 | 7980 | 7980 | 7750 | 42707 | 332552530 | 00 | 0.00 | N | 5 | -190 | |
| 506 | 20230203 | 7980 | 8090 | 8090 | 7910 | 78480 | 627313760 | 00 | 0.00 | N | 5 | -10 | |
| 507 | 20230202 | 7990 | 8000 | 8070 | 7940 | 127406 | 1019791080 | 00 | 0.00 | N | 2 | 50 | |
| 508 | 20230201 | 7940 | 7950 | 7970 | 7800 | 111923 | 882647420 | 00 | 0.00 | N | 5 | -30 | |
| 509 | 20230131 | 7970 | 7910 | 8170 | 7800 | 170408 | 1362749040 | 00 | 0.00 | N | 2 | 60 | |
| 510 | 20230130 | 7910 | 7990 | 8040 | 7840 | 138360 | 1099374820 | 00 | 0.00 | N | 3 | 0 | |
| 511 | 20230127 | 7910 | 7790 | 8080 | 7720 | 232324 | 1843187220 | 00 | 0.00 | N | 2 | 200 | |
| 512 | 20230126 | 7710 | 7850 | 7960 | 7690 | 180202 | 1412483800 | 00 | 0.00 | N | 5 | -120 | |
| 513 | 20230125 | 7830 | 7720 | 7940 | 7600 | 451838 | 3524567600 | 00 | 0.00 | N | 2 | 350 | |
| 514 | 20230120 | 7480 | 8280 | 8280 | 7440 | 962266 | 7599585530 | 00 | 0.00 | N | 2 | 130 | |
| 515 | 20230119 | 7350 | 7230 | 7350 | 7130 | 123437 | 959466460 | 00 | 0.00 | N | 2 | 10 | |
| 516 | 20230118 | 7340 | 7430 | 7430 | 7260 | 42657 | 312835040 | 00 | 0.00 | N | 5 | -210 | |
| 517 | 20230117 | 7550 | 7370 | 7550 | 7280 | 69125 | 511297050 | 00 | 0.00 | N | 2 | 180 | |
| 518 | 20230116 | 7370 | 7190 | 7420 | 7190 | 69063 | 507587680 | 00 | 0.00 | N | 2 | 180 | |
| 519 | 20230113 | 7190 | 7140 | 7240 | 7110 | 26900 | 193042210 | 00 | 0.00 | N | 2 | 50 | |
| 520 | 20230112 | 7140 | 7300 | 7330 | 7130 | 26823 | 192722840 | 00 | 0.00 | N | 5 | -120 | |
| 521 | 20230111 | 7260 | 7190 | 7320 | 7110 | 38654 | 278985960 | 00 | 0.00 | N | 2 | 30 | |
| 522 | 20230110 | 7230 | 7020 | 7240 | 7000 | 74193 | 531022730 | 00 | 0.00 | N | 2 | 190 | |
| 523 | 20230109 | 7040 | 6970 | 7090 | 6970 | 11706 | 82324470 | 00 | 0.00 | N | 2 | 70 | |
| 524 | 20230106 | 6970 | 6970 | 7000 | 6870 | 6552 | 45480200 | 00 | 0.00 | N | 2 | 30 | |
| 525 | 20230105 | 6940 | 6940 | 7100 | 6870 | 19658 | 137205070 | 00 | 0.00 | N | 3 | 0 | |
| 526 | 20230104 | 6940 | 6840 | 6960 | 6710 | 11104 | 76470630 | 00 | 0.00 | N | 5 | -20 | |
| 527 | 20230103 | 6960 | 6790 | 6960 | 6680 | 31812 | 216513260 | 00 | 0.00 | N | 2 | 140 | |
| 528 | 20230102 | 6820 | 6960 | 7040 | 6820 | 17534 | 120825330 | 00 | 0.00 | N | 5 | -160 | |
| 529 | 20221229 | 6980 | 6950 | 7090 | 6810 | 56366 | 392029070 | 00 | 0.00 | N | 5 | -210 | |
| 530 | 20221228 | 7190 | 6870 | 7190 | 6780 | 27682 | 195299690 | 02 | 0.00 | N | 2 | 320 | |
| 531 | 20221227 | 6870 | 6820 | 6940 | 6790 | 15296 | 104708740 | 00 | 0.00 | N | 2 | 70 | |
| 532 | 20221226 | 6800 | 6740 | 6850 | 6710 | 42297 | 287416400 | 00 | 0.00 | N | 3 | 0 | |
| 533 | 20221223 | 6800 | 6870 | 6870 | 6710 | 40384 | 274312090 | 00 | 0.00 | N | 5 | -70 | |
| 534 | 20221222 | 6870 | 6830 | 7000 | 6790 | 15994 | 109678370 | 00 | 0.00 | N | 2 | 70 | |
| 535 | 20221221 | 6800 | 6810 | 6980 | 6770 | 9016 | 61495770 | 00 | 0.00 | N | 3 | 0 | |
| 536 | 20221220 | 6800 | 6900 | 6970 | 6790 | 13107 | 89882080 | 00 | 0.00 | N | 5 | -140 | |
| 537 | 20221219 | 6940 | 6900 | 6990 | 6850 | 17480 | 120864280 | 00 | 0.00 | N | 5 | -20 | |
| 538 | 20221216 | 6960 | 7000 | 7120 | 6900 | 15252 | 107063760 | 00 | 0.00 | N | 5 | -80 | |
| 539 | 20221215 | 7040 | 7040 | 7170 | 7030 | 33400 | 237386870 | 00 | 0.00 | N | 3 | 0 | |
| 540 | 20221214 | 7040 | 6890 | 7050 | 6870 | 10041 | 70237070 | 00 | 0.00 | N | 2 | 190 | |
| 541 | 20221213 | 6850 | 7000 | 7000 | 6840 | 30223 | 208316500 | 00 | 0.00 | N | 5 | -130 | |
| 542 | 20221212 | 6980 | 7090 | 7100 | 6960 | 13666 | 95906090 | 00 | 0.00 | N | 5 | -110 | |
| 543 | 20221209 | 7090 | 7020 | 7120 | 6990 | 34457 | 243457510 | 00 | 0.00 | N | 2 | 80 | |
| 544 | 20221208 | 7010 | 6830 | 7110 | 6830 | 25411 | 177530470 | 00 | 0.00 | N | 2 | 140 | |
| 545 | 20221207 | 6870 | 6910 | 6970 | 6830 | 13668 | 94209600 | 00 | 0.00 | N | 5 | -130 | |
| 546 | 20221206 | 7000 | 7140 | 7180 | 7000 | 23097 | 163121560 | 00 | 0.00 | N | 5 | -150 | |
| 547 | 20221205 | 7150 | 7110 | 7190 | 7100 | 15535 | 110937600 | 00 | 0.00 | N | 2 | 10 | |
| 548 | 20221202 | 7140 | 7140 | 7160 | 7020 | 38788 | 275364640 | 00 | 0.00 | N | 2 | 50 | |
| 549 | 20221201 | 7090 | 7250 | 7690 | 6910 | 413074 | 3003793910 | 00 | 0.00 | N | 5 | -150 | |
| 550 | 20221130 | 7240 | 7120 | 7280 | 6600 | 87243 | 619991790 | 00 | 0.00 | N | 2 | 120 | |
| 551 | 20221129 | 7120 | 6800 | 7620 | 6740 | 623561 | 4552484010 | 00 | 0.00 | N | 2 | 260 | |
| 552 | 20221128 | 6860 | 6990 | 7000 | 6790 | 19084 | 131468430 | 00 | 0.00 | N | 5 | -130 | |
| 553 | 20221125 | 6990 | 7070 | 7070 | 6970 | 10291 | 71941350 | 00 | 0.00 | N | 5 | -40 | |
| 554 | 20221124 | 7030 | 7050 | 7100 | 6950 | 12907 | 90406520 | 00 | 0.00 | N | 2 | 10 | |
| 555 | 20221123 | 7020 | 6900 | 7050 | 6900 | 11223 | 78354850 | 00 | 0.00 | N | 2 | 100 | |
| 556 | 20221122 | 6920 | 6900 | 7060 | 6900 | 15145 | 105434880 | 00 | 0.00 | N | 5 | -140 | |
| 557 | 20221121 | 7060 | 7120 | 7140 | 7060 | 16955 | 120138680 | 00 | 0.00 | N | 5 | -150 | |
| 558 | 20221118 | 7210 | 7100 | 7300 | 7020 | 28726 | 205721660 | 00 | 0.00 | N | 2 | 40 | |
| 559 | 20221117 | 7170 | 7170 | 7270 | 7070 | 17957 | 127756490 | 00 | 0.00 | N | 5 | -70 | |
| 560 | 20221116 | 7240 | 7180 | 7390 | 7030 | 60646 | 438692430 | 00 | 0.00 | N | 2 | 60 | |
| 561 | 20221115 | 7180 | 7090 | 7230 | 6980 | 33125 | 236467950 | 00 | 0.00 | N | 2 | 90 | |
| 562 | 20221114 | 7090 | 7060 | 7150 | 7000 | 24938 | 176671410 | 00 | 0.00 | N | 2 | 90 | |
| 563 | 20221111 | 7000 | 7090 | 7090 | 6960 | 18938 | 132635930 | 00 | 0.00 | N | 2 | 110 | |
| 564 | 20221110 | 6890 | 6960 | 7000 | 6860 | 8424 | 58215510 | 00 | 0.00 | N | 5 | -120 | |
| 565 | 20221109 | 7010 | 7000 | 7070 | 6920 | 31339 | 218784810 | 00 | 0.00 | N | 2 | 10 | |
| 566 | 20221108 | 7000 | 6830 | 7070 | 6770 | 44600 | 308169780 | 00 | 0.00 | N | 2 | 180 | |
| 567 | 20221107 | 6820 | 6750 | 6900 | 6710 | 20883 | 141518380 | 00 | 0.00 | N | 2 | 30 | |
| 568 | 20221104 | 6790 | 6780 | 6820 | 6600 | 23990 | 160270030 | 00 | 0.00 | N | 5 | -40 | |
| 569 | 20221103 | 6830 | 6630 | 6830 | 6630 | 9826 | 66163290 | 00 | 0.00 | N | 3 | 0 | |
| 570 | 20221102 | 6830 | 6850 | 7000 | 6790 | 14118 | 96797490 | 00 | 0.00 | N | 5 | -20 | |
| 571 | 20221101 | 6850 | 6720 | 6930 | 6690 | 19560 | 132941150 | 00 | 0.00 | N | 2 | 80 | |
| 572 | 20221031 | 6770 | 6730 | 6870 | 6710 | 19775 | 134145560 | 00 | 0.00 | N | 2 | 60 | |
| 573 | 20221028 | 6710 | 6760 | 6840 | 6710 | 12998 | 87974690 | 00 | 0.00 | N | 5 | -40 | |
| 574 | 20221027 | 6750 | 6680 | 6870 | 6670 | 19099 | 128988990 | 00 | 0.00 | N | 2 | 50 | |
| 575 | 20221026 | 6700 | 6840 | 7040 | 6620 | 88125 | 602614030 | 00 | 0.00 | N | 5 | -140 | |
| 576 | 20221025 | 6840 | 6540 | 6840 | 6520 | 36730 | 246319200 | 00 | 0.00 | N | 2 | 330 | |
| 577 | 20221024 | 6510 | 6440 | 6580 | 6440 | 10914 | 71046130 | 00 | 0.00 | N | 2 | 110 | |
| 578 | 20221021 | 6400 | 6410 | 6500 | 6380 | 11195 | 72105980 | 00 | 0.00 | N | 5 | -140 | |
| 579 | 20221020 | 6540 | 6670 | 6670 | 6490 | 5402 | 35312090 | 00 | 0.00 | N | 5 | -60 | |
| 580 | 20221019 | 6600 | 6710 | 6760 | 6600 | 12100 | 80745110 | 00 | 0.00 | N | 5 | -50 | |
| 581 | 20221018 | 6650 | 6610 | 6730 | 6450 | 22874 | 150015140 | 00 | 0.00 | N | 2 | 150 | |
| 582 | 20221017 | 6500 | 6390 | 6510 | 6210 | 19299 | 122240030 | 00 | 0.00 | N | 2 | 100 | |
| 583 | 20221014 | 6400 | 6250 | 6460 | 6250 | 33162 | 209898600 | 00 | 0.00 | N | 2 | 190 | |
| 584 | 20221013 | 6210 | 6460 | 6460 | 6190 | 44788 | 280720180 | 00 | 0.00 | N | 5 | -350 | |
| 585 | 20221012 | 6560 | 6430 | 6560 | 6360 | 25883 | 166929940 | 00 | 0.00 | N | 2 | 40 | |
| 586 | 20221011 | 6520 | 6650 | 6660 | 6480 | 38062 | 249057550 | 00 | 0.00 | N | 5 | -270 | |
| 587 | 20221007 | 6790 | 6790 | 6860 | 6710 | 21767 | 147467940 | 00 | 0.00 | N | 2 | 30 | |
| 588 | 20221006 | 6760 | 6640 | 6780 | 6500 | 21553 | 144306630 | 00 | 0.00 | N | 2 | 160 | |
| 589 | 20221005 | 6600 | 6630 | 6800 | 6530 | 40033 | 265641170 | 00 | 0.00 | N | 2 | 30 | |
| 590 | 20221004 | 6570 | 6430 | 6700 | 6430 | 22345 | 146341770 | 00 | 0.00 | N | 2 | 170 | |
| 591 | 20220930 | 6400 | 6250 | 6480 | 6250 | 31064 | 196495330 | 00 | 0.00 | N | 5 | -100 | |
| 592 | 20220929 | 6500 | 6650 | 6650 | 6320 | 30614 | 197036170 | 00 | 0.00 | N | 2 | 140 | |
| 593 | 20220928 | 6360 | 6500 | 7140 | 6330 | 106603 | 708784980 | 00 | 0.00 | N | 5 | -240 | |
| 594 | 20220927 | 6600 | 6540 | 6600 | 6290 | 45852 | 295559910 | 00 | 0.00 | N | 2 | 60 | |
| 595 | 20220926 | 6540 | 6860 | 6890 | 6500 | 55547 | 368454030 | 00 | 0.00 | N | 5 | -380 | |
| 596 | 20220923 | 6920 | 7030 | 7120 | 6800 | 35595 | 246251260 | 00 | 0.00 | N | 5 | -160 | |
| 597 | 20220922 | 7080 | 7050 | 7170 | 6910 | 24400 | 171170030 | 00 | 0.00 | N | 3 | 0 | |
| 598 | 20220921 | 7080 | 7220 | 7220 | 7070 | 25614 | 182517910 | 00 | 0.00 | N | 5 | -120 | |
| 599 | 20220920 | 7200 | 7170 | 7290 | 7160 | 29433 | 211886320 | 00 | 0.00 | N | 2 | 30 | |
| 600 | 20220919 | 7170 | 7310 | 7330 | 7120 | 30689 | 220601790 | 00 | 0.00 | N | 5 | -140 | |
| 601 | 20220916 | 7310 | 7210 | 7400 | 7210 | 26670 | 194691940 | 00 | 0.00 | N | 2 | 30 | |
| 602 | 20220915 | 7280 | 7290 | 7390 | 7230 | 17804 | 129971520 | 00 | 0.00 | N | 2 | 60 | |
| 603 | 20220914 | 7220 | 7110 | 7280 | 7110 | 42146 | 302771750 | 00 | 0.00 | N | 5 | -210 | |
| 604 | 20220913 | 7430 | 7430 | 7490 | 7410 | 24148 | 179630680 | 00 | 0.00 | N | 2 | 70 | |
| 605 | 20220908 | 7360 | 7390 | 7540 | 7350 | 25444 | 189392140 | 00 | 0.00 | N | 2 | 10 | |
| 606 | 20220907 | 7350 | 7800 | 7800 | 7350 | 173739 | 1308366770 | 00 | 0.00 | N | 5 | -280 | |
| 607 | 20220906 | 7630 | 7330 | 7760 | 7310 | 114443 | 881876180 | 00 | 0.00 | N | 2 | 260 | |
| 608 | 20220905 | 7370 | 7560 | 7590 | 7350 | 51608 | 382744800 | 00 | 0.00 | N | 5 | -150 | |
| 609 | 20220902 | 7520 | 7420 | 7640 | 7420 | 78853 | 595929530 | 00 | 0.00 | N | 2 | 40 | |
| 610 | 20220901 | 7480 | 7550 | 7680 | 7460 | 35384 | 265928810 | 00 | 0.00 | N | 5 | -60 | |
| 611 | 20220831 | 7540 | 7250 | 7700 | 7170 | 109353 | 818496150 | 00 | 0.00 | N | 2 | 290 | |
| 612 | 20220830 | 7250 | 7190 | 7350 | 7190 | 23182 | 168434380 | 00 | 0.00 | N | 2 | 20 | |
| 613 | 20220829 | 7230 | 7300 | 7390 | 7220 | 51073 | 371610090 | 00 | 0.00 | N | 5 | -310 | |
| 614 | 20220826 | 7540 | 7560 | 7840 | 7540 | 88010 | 676473100 | 00 | 0.00 | N | 5 | -10 | |
| 615 | 20220825 | 7550 | 7510 | 7610 | 7440 | 19905 | 149620170 | 00 | 0.00 | N | 2 | 110 | |
| 616 | 20220824 | 7440 | 7260 | 7500 | 7260 | 26462 | 194780300 | 00 | 0.00 | N | 2 | 130 | |
| 617 | 20220823 | 7310 | 7380 | 7580 | 7260 | 54344 | 400757620 | 00 | 0.00 | N | 5 | -70 | |
| 618 | 20220822 | 7380 | 7500 | 7500 | 7300 | 23012 | 169129920 | 00 | 0.00 | N | 5 | -160 | |
| 619 | 20220819 | 7540 | 7670 | 7680 | 7500 | 26465 | 200055490 | 00 | 0.00 | N | 5 | -30 | |
| 620 | 20220818 | 7570 | 7450 | 7730 | 7370 | 66343 | 501251370 | 00 | 0.00 | N | 2 | 150 | |
| 621 | 20220817 | 7420 | 7600 | 7710 | 7380 | 59490 | 446355300 | 00 | 0.00 | N | 5 | -280 | |
| 622 | 20220816 | 7700 | 7720 | 7950 | 7610 | 94822 | 736374560 | 00 | 0.00 | N | 5 | -50 | |
| 623 | 20220812 | 7750 | 7400 | 7750 | 7380 | 145023 | 1104202180 | 00 | 0.00 | N | 2 | 370 | |
| 624 | 20220811 | 7380 | 7350 | 7470 | 7280 | 21536 | 157912070 | 00 | 0.00 | N | 2 | 100 | |
| 625 | 20220810 | 7280 | 7420 | 7430 | 7260 | 41797 | 306610070 | 00 | 0.00 | N | 5 | -40 | |
| 626 | 20220809 | 7320 | 7300 | 7320 | 7250 | 25569 | 186123640 | 00 | 0.00 | N | 2 | 30 | |
| 627 | 20220808 | 7290 | 7350 | 7350 | 7230 | 24370 | 177321780 | 00 | 0.00 | N | 5 | -10 | |
| 628 | 20220805 | 7300 | 7280 | 7320 | 7200 | 14177 | 103040030 | 00 | 0.00 | N | 2 | 20 | |
| 629 | 20220804 | 7280 | 7290 | 7380 | 7230 | 28148 | 205824200 | 00 | 0.00 | N | 2 | 60 | |
| 630 | 20220803 | 7220 | 7110 | 7270 | 7110 | 25476 | 183961680 | 00 | 0.00 | N | 2 | 50 | |
| 631 | 20220802 | 7170 | 7220 | 7250 | 7100 | 29135 | 208595140 | 00 | 0.00 | N | 5 | -40 | |
| 632 | 20220801 | 7210 | 7230 | 7270 | 7140 | 12380 | 89355590 | 00 | 0.00 | N | 5 | -70 | |
| 633 | 20220729 | 7280 | 7160 | 7290 | 7160 | 21916 | 158725440 | 00 | 0.00 | N | 2 | 110 | |
| 634 | 20220728 | 7170 | 7190 | 7260 | 7110 | 45212 | 325220260 | 00 | 0.00 | N | 2 | 100 | |
| 635 | 20220727 | 7070 | 7050 | 7110 | 6980 | 17023 | 120288020 | 00 | 0.00 | N | 2 | 20 | |
| 636 | 20220726 | 7050 | 6950 | 7090 | 6950 | 11515 | 80874050 | 00 | 0.00 | N | 2 | 20 | |
| 637 | 20220725 | 7030 | 7050 | 7080 | 6950 | 6936 | 48577480 | 00 | 0.00 | N | 5 | -40 | |
| 638 | 20220722 | 7070 | 7050 | 7120 | 7020 | 26456 | 187151320 | 00 | 0.00 | N | 2 | 10 | |
| 639 | 20220721 | 7060 | 7000 | 7120 | 6990 | 34965 | 246839440 | 00 | 0.00 | N | 2 | 70 | |
| 640 | 20220720 | 6990 | 7040 | 7100 | 6930 | 32970 | 231914870 | 00 | 0.00 | N | 2 | 90 | |
| 641 | 20220719 | 6900 | 6880 | 6920 | 6760 | 13098 | 89780450 | 00 | 0.00 | N | 2 | 10 | |
| 642 | 20220718 | 6890 | 6680 | 6910 | 6680 | 34865 | 237819240 | 00 | 0.00 | N | 2 | 290 | |
| 643 | 20220715 | 6600 | 6620 | 6700 | 6530 | 34114 | 225109950 | 00 | 0.00 | N | 5 | -10 | |
| 644 | 20220714 | 6610 | 6580 | 6720 | 6550 | 40773 | 269537410 | 00 | 0.00 | N | 5 | -30 | |
| 645 | 20220713 | 6640 | 6680 | 6740 | 6540 | 49791 | 330210850 | 00 | 0.00 | N | 2 | 10 | |
| 646 | 20220712 | 6630 | 6930 | 6930 | 6600 | 91690 | 612545110 | 00 | 0.00 | N | 5 | -350 | |
| 647 | 20220711 | 6980 | 7150 | 7150 | 6930 | 45873 | 321295950 | 00 | 0.00 | N | 5 | -30 | |
| 648 | 20220708 | 7010 | 7070 | 7200 | 6970 | 33235 | 234453850 | 00 | 0.00 | N | 5 | -40 | |
| 649 | 20220707 | 7050 | 6990 | 7100 | 6890 | 34653 | 241669530 | 00 | 0.00 | N | 2 | 160 | |
| 650 | 20220706 | 6890 | 6940 | 7120 | 6800 | 48205 | 333595820 | 00 | 0.00 | N | 5 | -110 | |
| 651 | 20220705 | 7000 | 6730 | 7050 | 6730 | 54956 | 380352700 | 00 | 0.00 | N | 2 | 290 | |
| 652 | 20220704 | 6710 | 6900 | 6980 | 6640 | 71806 | 489143070 | 00 | 0.00 | N | 5 | -260 | |
| 653 | 20220701 | 6970 | 6960 | 7240 | 6850 | 74427 | 522672870 | 00 | 0.00 | N | 2 | 10 | |
| 654 | 20220630 | 6960 | 7200 | 7320 | 6960 | 63841 | 452946580 | 00 | 0.00 | N | 5 | -270 | |
| 655 | 20220629 | 7230 | 7150 | 7300 | 7050 | 38585 | 275931770 | 00 | 0.00 | N | 3 | 0 | |
| 656 | 20220628 | 7230 | 7150 | 7350 | 6990 | 93400 | 668440230 | 00 | 0.00 | N | 2 | 120 | |
| 657 | 20220627 | 7110 | 6960 | 7200 | 6960 | 73232 | 520045870 | 00 | 0.00 | N | 2 | 230 | |
| 658 | 20220624 | 6880 | 6510 | 6940 | 6510 | 85460 | 578923030 | 00 | 0.00 | N | 2 | 300 | |
| 659 | 20220623 | 6580 | 6970 | 7090 | 6580 | 212244 | 1425899430 | 00 | 0.00 | N | 5 | -420 | |
| 660 | 20220622 | 7000 | 7400 | 7450 | 6990 | 130446 | 933004090 | 00 | 0.00 | N | 5 | -320 | |
| 661 | 20220621 | 7320 | 7100 | 7570 | 7100 | 230843 | 1698973900 | 00 | 0.00 | N | 2 | 250 | |
| 662 | 20220620 | 7070 | 7550 | 7550 | 7050 | 159706 | 1148653810 | 00 | 0.00 | N | 5 | -440 | |
| 663 | 20220617 | 7510 | 7380 | 7550 | 7230 | 147832 | 1090849820 | 00 | 0.00 | N | 5 | -60 | |
| 664 | 20220616 | 7570 | 7200 | 8480 | 7190 | 3307645 | 26791672500 | 00 | 0.00 | N | 2 | 530 | |
| 665 | 20220615 | 7040 | 7400 | 7500 | 7000 | 129854 | 932205690 | 00 | 0.00 | N | 5 | -490 | |
| 666 | 20220614 | 7530 | 7330 | 7570 | 7250 | 131427 | 969920240 | 00 | 0.00 | N | 5 | -70 | |
| 667 | 20220613 | 7600 | 8140 | 8150 | 7600 | 278200 | 2182234600 | 00 | 0.00 | N | 5 | -780 | |
| 668 | 20220610 | 8380 | 8530 | 9250 | 8380 | 1101858 | 9648862640 | 00 | 0.00 | N | 5 | -180 | |
| 669 | 20220609 | 8560 | 8420 | 8730 | 8310 | 318932 | 2712280700 | 00 | 0.00 | N | 2 | 130 | |
| 670 | 20220608 | 8430 | 8440 | 8810 | 8420 | 549657 | 4712518130 | 00 | 0.00 | N | 5 | -20 | |
| 671 | 20220607 | 8450 | 8550 | 8590 | 8350 | 117068 | 988481100 | 00 | 0.00 | N | 5 | -150 | |
| 672 | 20220603 | 8600 | 8550 | 8650 | 8490 | 155458 | 1328224520 | 00 | 0.00 | N | 2 | 90 | |
| 673 | 20220602 | 8510 | 8420 | 8570 | 8410 | 130585 | 1108220080 | 00 | 0.00 | N | 2 | 60 | |
| 674 | 20220531 | 8450 | 8490 | 8560 | 8440 | 95415 | 808713920 | 00 | 0.00 | N | 5 | -30 | |
| 675 | 20220530 | 8480 | 8450 | 8590 | 8370 | 221837 | 1882547370 | 00 | 0.00 | N | 2 | 90 | |
| 676 | 20220527 | 8390 | 8630 | 8650 | 8320 | 269393 | 2271248550 | 00 | 0.00 | N | 5 | -170 | |
| 677 | 20220526 | 8560 | 8650 | 8800 | 8500 | 447775 | 3870139440 | 00 | 0.00 | N | 5 | -220 | |
| 678 | 20220525 | 8780 | 8050 | 9860 | 8000 | 7021565 | 64721396830 | 00 | 0.00 | N | 2 | 770 | |
| 679 | 20220524 | 8010 | 8310 | 8330 | 8010 | 82285 | 667634670 | 00 | 0.00 | N | 5 | -300 | |
| 680 | 20220523 | 8310 | 8210 | 8610 | 8150 | 168417 | 1407735650 | 00 | 0.00 | N | 2 | 110 | |
| 681 | 20220520 | 8200 | 8010 | 8200 | 8010 | 39897 | 323590710 | 00 | 0.00 | N | 2 | 140 | |
| 682 | 20220519 | 8060 | 8050 | 8100 | 7920 | 61156 | 489641840 | 00 | 0.00 | N | 5 | -130 | |
| 683 | 20220518 | 8190 | 8130 | 8320 | 8130 | 54551 | 448932810 | 00 | 0.00 | N | 2 | 70 | |
| 684 | 20220517 | 8120 | 8200 | 8270 | 8080 | 48403 | 395311000 | 00 | 0.00 | N | 5 | -70 | |
| 685 | 20220516 | 8190 | 8120 | 8290 | 8100 | 38063 | 311523780 | 00 | 0.00 | N | 2 | 30 |