26 KiB
26 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 6800 | 6730 | 6840 | 6720 | 112617 | 763257310 | 00 | 0.00 | N | 5 | -50 | |
| 3 | 20250227 | 6850 | 6900 | 6930 | 6790 | 82504 | 565155050 | 00 | 0.00 | N | 5 | -80 | |
| 4 | 20250226 | 6930 | 6910 | 6960 | 6890 | 48723 | 336911950 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20250225 | 6930 | 6940 | 7000 | 6840 | 112850 | 781824610 | 00 | 0.00 | N | 5 | -10 | |
| 6 | 20250224 | 6940 | 6740 | 6960 | 6640 | 157069 | 1078278180 | 00 | 0.00 | N | 2 | 190 | |
| 7 | 20250221 | 6750 | 6770 | 6860 | 6640 | 273034 | 1835917420 | 00 | 0.00 | N | 5 | -40 | |
| 8 | 20250220 | 6790 | 6750 | 6810 | 6710 | 41504 | 280678900 | 00 | 0.00 | N | 2 | 40 | |
| 9 | 20250219 | 6750 | 6840 | 6880 | 6730 | 111218 | 755909280 | 00 | 0.00 | N | 5 | -100 | |
| 10 | 20250218 | 6850 | 6710 | 6900 | 6670 | 128150 | 874043870 | 00 | 0.00 | N | 2 | 140 | |
| 11 | 20250217 | 6710 | 6560 | 6710 | 6550 | 95144 | 633899180 | 00 | 0.00 | N | 2 | 160 | |
| 12 | 20250214 | 6550 | 6600 | 6630 | 6500 | 68566 | 448808750 | 00 | 0.00 | N | 5 | -50 | |
| 13 | 20250213 | 6600 | 6270 | 6640 | 6260 | 166069 | 1079907420 | 00 | 0.00 | N | 2 | 300 | |
| 14 | 20250212 | 6300 | 6260 | 6310 | 6200 | 71763 | 450758560 | 00 | 0.00 | N | 2 | 40 | |
| 15 | 20250211 | 6260 | 6180 | 6260 | 6140 | 161749 | 1001645870 | 00 | 0.00 | N | 2 | 100 | |
| 16 | 20250210 | 6160 | 6090 | 6170 | 5900 | 202734 | 1225377210 | 00 | 0.00 | N | 2 | 30 | |
| 17 | 20250207 | 6130 | 6170 | 6170 | 6050 | 64055 | 390366490 | 00 | 0.00 | N | 5 | -50 | |
| 18 | 20250206 | 6180 | 6140 | 6180 | 6080 | 58013 | 355429240 | 00 | 0.00 | N | 2 | 40 | |
| 19 | 20250205 | 6140 | 6130 | 6170 | 6100 | 36708 | 225233890 | 00 | 0.00 | N | 2 | 40 | |
| 20 | 20250204 | 6100 | 6090 | 6130 | 6020 | 58573 | 355627380 | 00 | 0.00 | N | 2 | 30 | |
| 21 | 20250203 | 6070 | 6280 | 6280 | 6050 | 52438 | 319918580 | 00 | 0.00 | N | 5 | -230 | |
| 22 | 20250131 | 6300 | 6340 | 6390 | 6260 | 35878 | 225604140 | 00 | 0.00 | N | 5 | -40 | |
| 23 | 20250124 | 6340 | 6370 | 6380 | 6290 | 61156 | 387651170 | 00 | 0.00 | N | 5 | -30 | |
| 24 | 20250123 | 6370 | 6470 | 6470 | 6250 | 98009 | 621371810 | 00 | 0.00 | N | 5 | -130 | |
| 25 | 20250122 | 6500 | 6520 | 6520 | 6460 | 61162 | 396903270 | 00 | 0.00 | N | 5 | -10 | |
| 26 | 20250121 | 6510 | 6500 | 6520 | 6440 | 75909 | 491881220 | 00 | 0.00 | N | 2 | 50 | |
| 27 | 20250120 | 6460 | 6360 | 6480 | 6350 | 108828 | 700148930 | 00 | 0.00 | N | 2 | 50 | |
| 28 | 20250117 | 6410 | 6350 | 6440 | 6330 | 55102 | 351619860 | 00 | 0.00 | N | 3 | 0 | |
| 29 | 20250116 | 6410 | 6490 | 6490 | 6380 | 72959 | 468165240 | 00 | 0.00 | N | 5 | -30 | |
| 30 | 20250115 | 6440 | 6490 | 6490 | 6360 | 72607 | 465429280 | 00 | 0.00 | N | 5 | -40 | |
| 31 | 20250114 | 6480 | 6430 | 6490 | 6400 | 64932 | 419351680 | 00 | 0.00 | N | 2 | 50 | |
| 32 | 20250113 | 6430 | 6410 | 6450 | 6340 | 62327 | 399388730 | 00 | 0.00 | N | 5 | -30 | |
| 33 | 20250110 | 6460 | 6420 | 6480 | 6420 | 73698 | 475788200 | 00 | 0.00 | N | 2 | 60 | |
| 34 | 20250109 | 6400 | 6380 | 6460 | 6350 | 71382 | 458261750 | 00 | 0.00 | N | 5 | -20 | |
| 35 | 20250108 | 6420 | 6200 | 6450 | 6200 | 80411 | 512349640 | 00 | 0.00 | N | 2 | 120 | |
| 36 | 20250107 | 6300 | 6250 | 6300 | 6230 | 78468 | 491995960 | 00 | 0.00 | N | 2 | 40 | |
| 37 | 20250106 | 6260 | 6060 | 6280 | 6060 | 100701 | 619689180 | 00 | 0.00 | N | 2 | 200 | |
| 38 | 20250103 | 6060 | 5940 | 6080 | 5940 | 32850 | 198346720 | 00 | 0.00 | N | 2 | 100 | |
| 39 | 20250102 | 5960 | 5950 | 6010 | 5860 | 28646 | 170082160 | 00 | 0.00 | N | 2 | 10 | |
| 40 | 20241230 | 5950 | 5970 | 6030 | 5910 | 19436 | 116558050 | 00 | 0.00 | N | 5 | -30 | |
| 41 | 20241227 | 5980 | 6020 | 6020 | 5860 | 65056 | 386370870 | 00 | 0.00 | N | 5 | -100 | |
| 42 | 20241226 | 6080 | 6120 | 6120 | 6040 | 38466 | 232797110 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20241224 | 6080 | 6100 | 6120 | 6040 | 14443 | 87658120 | 00 | 0.00 | N | 5 | -20 | |
| 44 | 20241223 | 6100 | 5980 | 6110 | 5980 | 47003 | 285250200 | 00 | 0.00 | N | 2 | 120 | |
| 45 | 20241220 | 5980 | 6020 | 6040 | 5940 | 39145 | 234255840 | 00 | 0.00 | N | 5 | -50 | |
| 46 | 20241219 | 6030 | 6060 | 6080 | 6000 | 53930 | 325142010 | 00 | 0.00 | N | 5 | -90 | |
| 47 | 20241218 | 6120 | 6090 | 6120 | 6040 | 27050 | 164425950 | 00 | 0.00 | N | 2 | 60 | |
| 48 | 20241217 | 6060 | 6090 | 6120 | 6030 | 22935 | 138968970 | 00 | 0.00 | N | 5 | -10 | |
| 49 | 20241216 | 6070 | 6130 | 6150 | 6050 | 32835 | 200002050 | 00 | 0.00 | N | 5 | -30 | |
| 50 | 20241213 | 6100 | 6100 | 6120 | 6050 | 36089 | 219283960 | 00 | 0.00 | N | 2 | 10 | |
| 51 | 20241212 | 6090 | 6070 | 6090 | 5960 | 59504 | 357958830 | 00 | 0.00 | N | 2 | 50 | |
| 52 | 20241211 | 6040 | 5890 | 6080 | 5890 | 49267 | 296011390 | 00 | 0.00 | N | 2 | 150 | |
| 53 | 20241210 | 5890 | 5630 | 5900 | 5630 | 59360 | 343048050 | 00 | 0.00 | N | 2 | 260 | |
| 54 | 20241209 | 5630 | 5980 | 5980 | 5630 | 100665 | 579449440 | 00 | 0.00 | N | 5 | -390 | |
| 55 | 20241206 | 6020 | 6020 | 6070 | 5750 | 108602 | 633336880 | 00 | 0.00 | N | 2 | 70 | |
| 56 | 20241205 | 5950 | 6060 | 6080 | 5950 | 41539 | 248961180 | 00 | 0.00 | N | 5 | -130 | |
| 57 | 20241204 | 6080 | 6050 | 6140 | 6010 | 62037 | 377216050 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20241203 | 6080 | 5940 | 6080 | 5940 | 40872 | 245903350 | 00 | 0.00 | N | 2 | 130 | |
| 59 | 20241202 | 5950 | 6010 | 6030 | 5900 | 67036 | 399825750 | 00 | 0.00 | N | 5 | -60 | |
| 60 | 20241129 | 6010 | 6170 | 6170 | 5990 | 71060 | 429791190 | 00 | 0.00 | N | 5 | -160 | |
| 61 | 20241128 | 6170 | 6160 | 6190 | 6120 | 20946 | 128791490 | 00 | 0.00 | N | 2 | 40 | |
| 62 | 20241127 | 6130 | 6140 | 6210 | 6130 | 27931 | 172107830 | 00 | 0.00 | N | 5 | -10 | |
| 63 | 20241126 | 6140 | 6200 | 6200 | 6090 | 35022 | 215626670 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20241125 | 6140 | 6120 | 6200 | 6120 | 26984 | 166118470 | 00 | 0.00 | N | 2 | 30 | |
| 65 | 20241122 | 6110 | 6120 | 6270 | 6070 | 53386 | 328006890 | 00 | 0.00 | N | 5 | -30 | |
| 66 | 20241121 | 6140 | 6140 | 6210 | 6100 | 34030 | 208717630 | 00 | 0.00 | N | 3 | 0 | |
| 67 | 20241120 | 6140 | 6250 | 6250 | 6130 | 43530 | 268395110 | 00 | 0.00 | N | 5 | -60 | |
| 68 | 20241119 | 6200 | 6330 | 6370 | 6180 | 82147 | 512844070 | 00 | 0.00 | N | 5 | -30 | |
| 69 | 20241118 | 6230 | 6090 | 6310 | 6090 | 34805 | 215801320 | 00 | 0.00 | N | 2 | 130 | |
| 70 | 20241115 | 6100 | 6080 | 6160 | 6010 | 48044 | 291949670 | 00 | 0.00 | N | 2 | 50 | |
| 71 | 20241114 | 6050 | 6000 | 6070 | 5990 | 43330 | 261130980 | 00 | 0.00 | N | 2 | 50 | |
| 72 | 20241113 | 6000 | 6170 | 6230 | 5880 | 137918 | 832421410 | 00 | 0.00 | N | 5 | -210 | |
| 73 | 20241112 | 6210 | 6450 | 6490 | 6160 | 222648 | 1391447400 | 00 | 0.00 | N | 5 | -270 | |
| 74 | 20241111 | 6480 | 6660 | 6690 | 6450 | 74496 | 484992160 | 00 | 0.00 | N | 5 | -150 | |
| 75 | 20241108 | 6630 | 6640 | 6690 | 6550 | 51319 | 339585480 | 00 | 0.00 | N | 3 | 0 | |
| 76 | 20241107 | 6630 | 6530 | 6660 | 6450 | 44634 | 292477520 | 00 | 0.00 | N | 2 | 40 | |
| 77 | 20241106 | 6590 | 6670 | 6690 | 6540 | 47067 | 310140920 | 00 | 0.00 | N | 5 | -60 | |
| 78 | 20241105 | 6650 | 6520 | 6700 | 6500 | 77068 | 510808950 | 00 | 0.00 | N | 2 | 120 | |
| 79 | 20241104 | 6530 | 6480 | 6570 | 6400 | 80827 | 525785220 | 00 | 0.00 | N | 2 | 140 | |
| 80 | 20241101 | 6390 | 6360 | 6400 | 6320 | 32721 | 208180380 | 00 | 0.00 | N | 5 | -30 | |
| 81 | 20241031 | 6420 | 6410 | 6430 | 6320 | 27275 | 173986260 | 00 | 0.00 | N | 2 | 20 | |
| 82 | 20241030 | 6400 | 6400 | 6450 | 6370 | 16470 | 105428480 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20241029 | 6400 | 6460 | 6470 | 6370 | 31666 | 202865100 | 00 | 0.00 | N | 5 | -50 | |
| 84 | 20241028 | 6450 | 6350 | 6490 | 6250 | 56209 | 357944990 | 00 | 0.00 | N | 2 | 100 | |
| 85 | 20241025 | 6350 | 6390 | 6430 | 6290 | 135201 | 858709820 | 00 | 0.00 | N | 5 | -60 | |
| 86 | 20241024 | 6410 | 6400 | 6500 | 6370 | 36336 | 233552180 | 00 | 0.00 | N | 5 | -20 | |
| 87 | 20241023 | 6430 | 6380 | 6500 | 6340 | 44080 | 282310430 | 00 | 0.00 | N | 2 | 50 | |
| 88 | 20241022 | 6380 | 6520 | 6580 | 6350 | 106434 | 681329720 | 00 | 0.00 | N | 5 | -190 | |
| 89 | 20241021 | 6570 | 6440 | 6650 | 6400 | 111364 | 729457520 | 00 | 0.00 | N | 2 | 180 | |
| 90 | 20241018 | 6390 | 6450 | 6520 | 6350 | 75386 | 483091180 | 00 | 0.00 | N | 5 | -60 | |
| 91 | 20241017 | 6450 | 6440 | 6540 | 6400 | 108823 | 703754490 | 00 | 0.00 | N | 5 | -20 | |
| 92 | 20241016 | 6470 | 6440 | 6500 | 6400 | 48380 | 311838850 | 00 | 0.00 | N | 2 | 20 | |
| 93 | 20241015 | 6450 | 6560 | 6600 | 6420 | 64071 | 413518780 | 00 | 0.00 | N | 5 | -70 | |
| 94 | 20241014 | 6520 | 6610 | 6610 | 6400 | 67722 | 439504500 | 00 | 0.00 | N | 2 | 10 | |
| 95 | 20241011 | 6510 | 6740 | 6890 | 6510 | 217683 | 1459813410 | 00 | 0.00 | N | 2 | 10 | |
| 96 | 20241010 | 6500 | 6550 | 6600 | 6470 | 58191 | 379335850 | 00 | 0.00 | N | 5 | -60 | |
| 97 | 20241008 | 6560 | 6620 | 6720 | 6550 | 94737 | 627471300 | 00 | 0.00 | N | 5 | -120 | |
| 98 | 20241007 | 6680 | 6390 | 6750 | 6350 | 128305 | 852746620 | 00 | 0.00 | N | 2 | 340 | |
| 99 | 20241004 | 6340 | 6410 | 6470 | 6340 | 46482 | 297588180 | 00 | 0.00 | N | 5 | -70 | |
| 100 | 20241002 | 6410 | 6520 | 6630 | 6400 | 84995 | 551195840 | 00 | 0.00 | N | 5 | -150 | |
| 101 | 20240930 | 6560 | 6630 | 6660 | 6540 | 59690 | 392815960 | 00 | 0.00 | N | 2 | 10 | |
| 102 | 20240927 | 6550 | 6720 | 6720 | 6530 | 116294 | 763564300 | 00 | 0.00 | N | 5 | -50 | |
| 103 | 20240926 | 6600 | 6580 | 6740 | 6510 | 90424 | 598258090 | 00 | 0.00 | N | 2 | 120 | |
| 104 | 20240925 | 6480 | 6580 | 6730 | 6470 | 80649 | 534144930 | 00 | 0.00 | N | 5 | -90 | |
| 105 | 20240924 | 6570 | 6280 | 6600 | 6270 | 111451 | 716566190 | 00 | 0.00 | N | 2 | 310 | |
| 106 | 20240923 | 6260 | 6340 | 6390 | 6240 | 86672 | 545050480 | 00 | 0.00 | N | 5 | -80 | |
| 107 | 20240920 | 6340 | 6380 | 6430 | 6310 | 91356 | 581641060 | 00 | 0.00 | N | 2 | 30 | |
| 108 | 20240919 | 6310 | 6520 | 6580 | 6160 | 283159 | 1781521620 | 00 | 0.00 | N | 5 | -210 | |
| 109 | 20240913 | 6520 | 6670 | 6720 | 6420 | 233453 | 1527611560 | 00 | 0.00 | N | 5 | -110 | |
| 110 | 20240912 | 6630 | 6700 | 6760 | 6630 | 153159 | 1022636570 | 00 | 0.00 | N | 5 | -20 | |
| 111 | 20240911 | 6650 | 6870 | 6890 | 6640 | 64596 | 435405210 | 00 | 0.00 | N | 5 | -180 | |
| 112 | 20240910 | 6830 | 6770 | 6920 | 6770 | 38524 | 263088310 | 00 | 0.00 | N | 2 | 40 | |
| 113 | 20240909 | 6790 | 6710 | 6880 | 6710 | 125949 | 854627080 | 00 | 0.00 | N | 5 | -50 | |
| 114 | 20240906 | 6840 | 6890 | 6990 | 6730 | 82489 | 564965050 | 00 | 0.00 | N | 5 | -70 | |
| 115 | 20240905 | 6910 | 7110 | 7190 | 6850 | 117175 | 815554540 | 00 | 0.00 | N | 5 | -260 | |
| 116 | 20240904 | 7170 | 7330 | 7370 | 6970 | 207604 | 1473939030 | 00 | 0.00 | N | 5 | -310 | |
| 117 | 20240903 | 7480 | 7690 | 7690 | 7480 | 43796 | 331635810 | 00 | 0.00 | N | 5 | -70 | |
| 118 | 20240902 | 7550 | 7660 | 7720 | 7420 | 66478 | 502561070 | 00 | 0.00 | N | 5 | -70 | |
| 119 | 20240830 | 7620 | 7450 | 7690 | 7370 | 91982 | 699553200 | 00 | 0.00 | N | 2 | 180 | |
| 120 | 20240829 | 7440 | 7450 | 7500 | 7410 | 36309 | 270472820 | 00 | 0.00 | N | 5 | -100 | |
| 121 | 20240828 | 7540 | 7600 | 7700 | 7430 | 66763 | 500568560 | 00 | 0.00 | N | 5 | -60 | |
| 122 | 20240827 | 7600 | 7750 | 7820 | 7550 | 68624 | 523243980 | 00 | 0.00 | N | 5 | -150 | |
| 123 | 20240826 | 7750 | 7920 | 8000 | 7680 | 117446 | 913648010 | 00 | 0.00 | N | 5 | -170 | |
| 124 | 20240823 | 7920 | 7860 | 8060 | 7850 | 83856 | 664854820 | 00 | 0.00 | N | 5 | -20 | |
| 125 | 20240822 | 7940 | 7900 | 8130 | 7860 | 217292 | 1738232100 | 00 | 0.00 | N | 2 | 40 | |
| 126 | 20240821 | 7900 | 8100 | 8140 | 7770 | 202902 | 1608473830 | 00 | 0.00 | N | 5 | -270 | |
| 127 | 20240820 | 8170 | 7680 | 8170 | 7650 | 539719 | 4298027000 | 00 | 0.00 | N | 2 | 520 | |
| 128 | 20240819 | 7650 | 7500 | 7780 | 7410 | 310866 | 2381309690 | 00 | 0.00 | N | 2 | 230 | |
| 129 | 20240816 | 7420 | 7070 | 7450 | 7050 | 362453 | 2631279840 | 00 | 0.00 | N | 2 | 370 | |
| 130 | 20240814 | 7050 | 6790 | 7120 | 6750 | 197266 | 1370090670 | 00 | 0.00 | N | 2 | 320 | |
| 131 | 20240813 | 6730 | 6850 | 6870 | 6710 | 59023 | 398639890 | 00 | 0.00 | N | 5 | -140 | |
| 132 | 20240812 | 6870 | 6800 | 6910 | 6790 | 37879 | 258984230 | 00 | 0.00 | N | 2 | 70 | |
| 133 | 20240809 | 6800 | 6820 | 6870 | 6730 | 76755 | 521997630 | 00 | 0.00 | N | 2 | 120 | |
| 134 | 20240808 | 6680 | 6850 | 6860 | 6650 | 229683 | 1545972400 | 00 | 0.00 | N | 5 | -230 | |
| 135 | 20240807 | 6910 | 7200 | 7590 | 6910 | 736340 | 5283330010 | 00 | 0.00 | N | 5 | -70 | |
| 136 | 20240806 | 6980 | 6690 | 7060 | 6690 | 146655 | 1019802220 | 00 | 0.00 | N | 2 | 310 | |
| 137 | 20240805 | 6670 | 7160 | 7310 | 6540 | 295389 | 2051883150 | 00 | 0.00 | N | 5 | -670 | |
| 138 | 20240802 | 7340 | 7500 | 7590 | 7310 | 147080 | 1092306570 | 00 | 0.00 | N | 5 | -290 | |
| 139 | 20240801 | 7630 | 7550 | 7640 | 7480 | 111857 | 845305920 | 00 | 0.00 | N | 2 | 70 | |
| 140 | 20240731 | 7560 | 7710 | 7710 | 7480 | 138598 | 1046260270 | 00 | 0.00 | N | 5 | -160 | |
| 141 | 20240730 | 7720 | 7660 | 7810 | 7480 | 333716 | 2571145970 | 00 | 0.00 | N | 2 | 60 | |
| 142 | 20240729 | 7660 | 7420 | 7870 | 7280 | 961734 | 7378668240 | 00 | 0.00 | N | 2 | 380 | |
| 143 | 20240726 | 7280 | 6760 | 7930 | 6760 | 2685859 | 19991898230 | 00 | 0.00 | N | 2 | 480 | |
| 144 | 20240725 | 6800 | 6860 | 6890 | 6730 | 47086 | 320607550 | 00 | 0.00 | N | 5 | -60 | |
| 145 | 20240724 | 6860 | 6910 | 6950 | 6860 | 22752 | 156881420 | 00 | 0.00 | N | 5 | -70 | |
| 146 | 20240723 | 6930 | 6990 | 6990 | 6880 | 58098 | 400656010 | 00 | 0.00 | N | 2 | 30 | |
| 147 | 20240722 | 6900 | 7000 | 7020 | 6870 | 75699 | 522614650 | 00 | 0.00 | N | 5 | -120 | |
| 148 | 20240719 | 7020 | 7260 | 7260 | 7020 | 89514 | 638133250 | 00 | 0.00 | N | 5 | -200 | |
| 149 | 20240718 | 7220 | 7010 | 7240 | 6890 | 164295 | 1175449240 | 00 | 0.00 | N | 2 | 210 | |
| 150 | 20240717 | 7010 | 6920 | 7100 | 6900 | 94594 | 663785570 | 00 | 0.00 | N | 2 | 90 | |
| 151 | 20240716 | 6920 | 6900 | 6970 | 6880 | 47909 | 331137230 | 00 | 0.00 | N | 3 | 0 | |
| 152 | 20240715 | 6920 | 6930 | 6950 | 6840 | 56520 | 389745090 | 00 | 0.00 | N | 2 | 80 | |
| 153 | 20240712 | 6840 | 6830 | 6880 | 6800 | 29325 | 200677140 | 00 | 0.00 | N | 2 | 20 | |
| 154 | 20240711 | 6820 | 6940 | 6940 | 6820 | 21779 | 149220530 | 00 | 0.00 | N | 5 | -30 | |
| 155 | 20240710 | 6850 | 6810 | 6890 | 6800 | 30342 | 207797270 | 00 | 0.00 | N | 2 | 10 | |
| 156 | 20240709 | 6840 | 6730 | 6860 | 6730 | 23674 | 161057600 | 00 | 0.00 | N | 2 | 70 | |
| 157 | 20240708 | 6770 | 6720 | 6810 | 6710 | 53911 | 363860670 | 00 | 0.00 | N | 2 | 50 | |
| 158 | 20240705 | 6720 | 6740 | 6810 | 6610 | 37799 | 254236470 | 00 | 0.00 | N | 3 | 0 | |
| 159 | 20240704 | 6720 | 6830 | 6910 | 6720 | 53567 | 361977800 | 00 | 0.00 | N | 5 | -80 | |
| 160 | 20240703 | 6800 | 6900 | 6910 | 6800 | 53828 | 368081710 | 00 | 0.00 | N | 5 | -100 | |
| 161 | 20240702 | 6900 | 6880 | 6960 | 6820 | 62682 | 430405650 | 00 | 0.00 | N | 5 | -10 | |
| 162 | 20240701 | 6910 | 6910 | 6940 | 6860 | 36352 | 250797800 | 00 | 0.00 | N | 3 | 0 | |
| 163 | 20240628 | 6910 | 6820 | 6920 | 6790 | 42026 | 287669840 | 00 | 0.00 | N | 2 | 90 | |
| 164 | 20240627 | 6820 | 6850 | 6920 | 6810 | 49598 | 339101860 | 00 | 0.00 | N | 5 | -30 | |
| 165 | 20240626 | 6850 | 6900 | 6970 | 6850 | 55894 | 383994720 | 00 | 0.00 | N | 5 | -40 | |
| 166 | 20240625 | 6890 | 6870 | 6960 | 6860 | 52564 | 362985240 | 00 | 0.00 | N | 5 | -30 | |
| 167 | 20240624 | 6920 | 6860 | 6950 | 6860 | 51666 | 356219470 | 00 | 0.00 | N | 2 | 10 | |
| 168 | 20240621 | 6910 | 6910 | 6940 | 6870 | 39484 | 272091000 | 00 | 0.00 | N | 5 | -30 | |
| 169 | 20240620 | 6940 | 6950 | 6970 | 6910 | 31073 | 215489980 | 00 | 0.00 | N | 2 | 20 | |
| 170 | 20240619 | 6920 | 6910 | 6960 | 6900 | 57221 | 396134410 | 00 | 0.00 | N | 5 | -30 | |
| 171 | 20240618 | 6950 | 6960 | 7030 | 6910 | 42830 | 298051800 | 00 | 0.00 | N | 5 | -10 | |
| 172 | 20240617 | 6960 | 7060 | 7060 | 6900 | 32430 | 225844410 | 00 | 0.00 | N | 5 | -110 | |
| 173 | 20240614 | 7070 | 6920 | 7130 | 6840 | 94516 | 662214270 | 00 | 0.00 | N | 2 | 150 | |
| 174 | 20240613 | 6920 | 6830 | 6970 | 6830 | 51580 | 356446790 | 00 | 0.00 | N | 2 | 100 | |
| 175 | 20240612 | 6820 | 6840 | 6900 | 6810 | 48013 | 329052650 | 00 | 0.00 | N | 5 | -50 | |
| 176 | 20240611 | 6870 | 7040 | 7040 | 6820 | 56421 | 388323520 | 00 | 0.00 | N | 5 | -110 | |
| 177 | 20240610 | 6980 | 7050 | 7090 | 6920 | 81125 | 566318090 | 00 | 0.00 | N | 5 | -60 | |
| 178 | 20240607 | 7040 | 7000 | 7080 | 6970 | 89001 | 624922370 | 00 | 0.00 | N | 2 | 40 | |
| 179 | 20240605 | 7000 | 6980 | 7160 | 6910 | 104068 | 729273740 | 00 | 0.00 | N | 2 | 20 | |
| 180 | 20240604 | 6980 | 7160 | 7160 | 6960 | 104937 | 736659840 | 00 | 0.00 | N | 5 | -130 | |
| 181 | 20240603 | 7110 | 6950 | 7170 | 6870 | 181713 | 1280583120 | 00 | 0.00 | N | 2 | 200 | |
| 182 | 20240531 | 6910 | 6880 | 6960 | 6840 | 78696 | 543551010 | 00 | 0.00 | N | 2 | 60 | |
| 183 | 20240530 | 6850 | 6890 | 6900 | 6800 | 78447 | 536005650 | 00 | 0.00 | N | 5 | -40 | |
| 184 | 20240529 | 6890 | 6860 | 6970 | 6800 | 99302 | 683020570 | 00 | 0.00 | N | 2 | 80 | |
| 185 | 20240528 | 6810 | 6920 | 6970 | 6780 | 181933 | 1242459790 | 00 | 0.00 | N | 5 | -110 | |
| 186 | 20240527 | 6920 | 6940 | 6960 | 6780 | 149998 | 1028928870 | 00 | 0.00 | N | 5 | -20 | |
| 187 | 20240524 | 6940 | 7050 | 7060 | 6900 | 104193 | 726184610 | 00 | 0.00 | N | 5 | -130 | |
| 188 | 20240523 | 7070 | 7120 | 7180 | 7010 | 110020 | 778745800 | 00 | 0.00 | N | 5 | -20 | |
| 189 | 20240522 | 7090 | 7220 | 7520 | 7000 | 378843 | 2740269100 | 00 | 0.00 | N | 5 | -120 | |
| 190 | 20240521 | 7210 | 7400 | 7450 | 7170 | 195042 | 1420892550 | 00 | 0.00 | N | 5 | -200 | |
| 191 | 20240520 | 7410 | 7560 | 7700 | 7350 | 283552 | 2122104870 | 00 | 0.00 | N | 5 | -190 | |
| 192 | 20240517 | 7600 | 7680 | 7750 | 7510 | 299689 | 2273838790 | 00 | 0.00 | N | 5 | -100 | |
| 193 | 20240516 | 7700 | 7930 | 7930 | 7500 | 1117559 | 8625645550 | 00 | 0.00 | N | 2 | 90 | |
| 194 | 20240514 | 7610 | 6940 | 7610 | 6820 | 1205457 | 8827369110 | 00 | 0.00 | N | 2 | 830 | |
| 195 | 20240513 | 6780 | 6890 | 6900 | 6630 | 126819 | 857083170 | 00 | 0.00 | N | 5 | -110 | |
| 196 | 20240510 | 6890 | 6850 | 6930 | 6850 | 57968 | 398986030 | 00 | 0.00 | N | 2 | 40 | |
| 197 | 20240509 | 6850 | 6900 | 6930 | 6850 | 72389 | 498257040 | 00 | 0.00 | N | 5 | -50 | |
| 198 | 20240508 | 6900 | 6860 | 6960 | 6830 | 65610 | 453355630 | 00 | 0.00 | N | 5 | -10 | |
| 199 | 20240507 | 6910 | 6940 | 6940 | 6800 | 110298 | 758142440 | 00 | 0.00 | N | 2 | 60 | |
| 200 | 20240503 | 6850 | 6810 | 6850 | 6680 | 57620 | 390511810 | 00 | 0.00 | N | 2 | 30 | |
| 201 | 20240502 | 6820 | 6860 | 6910 | 6780 | 73995 | 504811570 | 00 | 0.00 | N | 5 | -40 | |
| 202 | 20240430 | 6860 | 6790 | 6920 | 6680 | 161540 | 1101730600 | 00 | 0.00 | N | 2 | 70 | |
| 203 | 20240429 | 6790 | 6670 | 6950 | 6670 | 184931 | 1258773410 | 00 | 0.00 | N | 2 | 120 | |
| 204 | 20240426 | 6670 | 6600 | 6690 | 6510 | 140631 | 930141650 | 00 | 0.00 | N | 2 | 100 | |
| 205 | 20240425 | 6570 | 6500 | 6720 | 6410 | 183206 | 1205868120 | 00 | 0.00 | N | 2 | 120 | |
| 206 | 20240424 | 6450 | 6240 | 6900 | 6230 | 394829 | 2585378220 | 00 | 0.00 | N | 2 | 210 | |
| 207 | 20240423 | 6240 | 6140 | 6260 | 6140 | 39775 | 247092690 | 00 | 0.00 | N | 2 | 100 | |
| 208 | 20240422 | 6140 | 6140 | 6190 | 6080 | 35688 | 219605460 | 00 | 0.00 | N | 2 | 60 | |
| 209 | 20240419 | 6080 | 6150 | 6190 | 6020 | 33958 | 206095840 | 00 | 0.00 | N | 5 | -70 | |
| 210 | 20240418 | 6150 | 5960 | 6290 | 5960 | 83122 | 512101440 | 00 | 0.00 | N | 2 | 170 | |
| 211 | 20240417 | 5980 | 6020 | 6040 | 5970 | 48051 | 288104090 | 00 | 0.00 | N | 5 | -30 | |
| 212 | 20240416 | 6010 | 6080 | 6120 | 5990 | 73755 | 444406180 | 00 | 0.00 | N | 5 | -120 | |
| 213 | 20240415 | 6130 | 6130 | 6150 | 6080 | 48684 | 297216070 | 00 | 0.00 | N | 5 | -30 | |
| 214 | 20240412 | 6160 | 6180 | 6250 | 6150 | 35841 | 221494140 | 00 | 0.00 | N | 5 | -20 | |
| 215 | 20240411 | 6180 | 6220 | 6240 | 6170 | 39547 | 244973630 | 00 | 0.00 | N | 5 | -30 | |
| 216 | 20240409 | 6210 | 6200 | 6280 | 6170 | 59284 | 368802320 | 00 | 0.00 | N | 2 | 10 | |
| 217 | 20240408 | 6200 | 6190 | 6240 | 6160 | 51054 | 315986830 | 00 | 0.00 | N | 2 | 10 | |
| 218 | 20240405 | 6190 | 6180 | 6240 | 6170 | 40786 | 252477130 | 00 | 0.00 | N | 5 | -50 | |
| 219 | 20240404 | 6240 | 6250 | 6280 | 6190 | 64489 | 400982860 | 00 | 0.00 | N | 5 | -10 | |
| 220 | 20240403 | 6250 | 6260 | 6300 | 6210 | 63257 | 394362020 | 00 | 0.00 | N | 5 | -50 | |
| 221 | 20240402 | 6300 | 6330 | 6390 | 6290 | 56346 | 355876830 | 00 | 0.00 | N | 5 | -50 | |
| 222 | 20240401 | 6350 | 6350 | 6400 | 6310 | 51148 | 324687230 | 00 | 0.00 | N | 3 | 0 | |
| 223 | 20240329 | 6350 | 6390 | 6400 | 6300 | 67882 | 430353010 | 00 | 0.00 | N | 5 | -100 | |
| 224 | 20240328 | 6450 | 6400 | 6470 | 6340 | 53520 | 341020900 | 00 | 0.00 | N | 2 | 50 | |
| 225 | 20240327 | 6400 | 6560 | 6600 | 6380 | 68053 | 438760470 | 00 | 0.00 | N | 5 | -160 | |
| 226 | 20240326 | 6560 | 6680 | 6680 | 6540 | 75498 | 497380620 | 00 | 0.00 | N | 5 | -80 | |
| 227 | 20240325 | 6640 | 6530 | 6640 | 6490 | 58343 | 383511210 | 00 | 0.00 | N | 2 | 80 | |
| 228 | 20240322 | 6560 | 6560 | 6610 | 6510 | 41766 | 273902810 | 00 | 0.00 | N | 5 | -40 | |
| 229 | 20240321 | 6600 | 6570 | 6620 | 6500 | 59489 | 390620100 | 00 | 0.00 | N | 2 | 70 | |
| 230 | 20240320 | 6530 | 6370 | 6720 | 6310 | 150610 | 986536860 | 00 | 0.00 | N | 2 | 140 | |
| 231 | 20240319 | 6390 | 6310 | 6390 | 6240 | 36206 | 227696790 | 00 | 0.00 | N | 2 | 60 | |
| 232 | 20240318 | 6330 | 6190 | 6330 | 6190 | 38301 | 240713000 | 00 | 0.00 | N | 2 | 150 | |
| 233 | 20240315 | 6180 | 6240 | 6310 | 6180 | 151392 | 939250550 | 00 | 0.00 | N | 5 | -60 | |
| 234 | 20240314 | 6240 | 6400 | 6440 | 6240 | 117824 | 741910630 | 00 | 0.00 | N | 5 | -160 | |
| 235 | 20240313 | 6400 | 6300 | 6410 | 6290 | 53099 | 337384220 | 00 | 0.00 | N | 2 | 110 | |
| 236 | 20240312 | 6290 | 6290 | 6330 | 6270 | 39818 | 250371360 | 00 | 0.00 | N | 3 | 0 | |
| 237 | 20240311 | 6290 | 6310 | 6320 | 6250 | 39567 | 248504430 | 00 | 0.00 | N | 3 | 0 | |
| 238 | 20240308 | 6290 | 6290 | 6340 | 6280 | 32341 | 203613860 | 00 | 0.00 | N | 3 | 0 | |
| 239 | 20240307 | 6290 | 6330 | 6370 | 6200 | 91603 | 577124430 | 00 | 0.00 | N | 5 | -30 | |
| 240 | 20240306 | 6320 | 6380 | 6450 | 6300 | 98710 | 626511520 | 00 | 0.00 | N | 5 | -130 | |
| 241 | 20240305 | 6450 | 6500 | 6540 | 6390 | 94119 | 604996380 | 00 | 0.00 | N | 5 | -60 | |
| 242 | 20240304 | 6510 | 6580 | 6620 | 6500 | 89280 | 583389310 | 00 | 0.00 | N | 5 | -70 | |
| 243 | 20240229 | 6580 | 6560 | 6770 | 6560 | 62290 | 414215490 | 00 | 0.00 | N | 2 | 40 | |
| 244 | 20240228 | 6540 | 6510 | 6590 | 6500 | 35857 | 233607950 | 00 | 0.00 | N | 2 | 30 | |
| 245 | 20240227 | 6510 | 6620 | 6660 | 6510 | 46245 | 303082090 | 00 | 0.00 | N | 5 | -110 | |
| 246 | 20240226 | 6620 | 6730 | 6750 | 6580 | 89411 | 593488460 | 00 | 0.00 | N | 5 | -110 | |
| 247 | 20240223 | 6730 | 6710 | 6810 | 6650 | 60227 | 405921350 | 00 | 0.00 | N | 5 | -10 | |
| 248 | 20240222 | 6740 | 6830 | 6830 | 6730 | 40321 | 272996960 | 00 | 0.00 | N | 5 | -40 | |
| 249 | 20240221 | 6780 | 6800 | 6830 | 6740 | 43683 | 296231380 | 00 | 0.00 | N | 5 | -20 | |
| 250 | 20240220 | 6800 | 6770 | 6890 | 6630 | 89113 | 599860220 | 00 | 0.00 | N | 2 | 70 | |
| 251 | 20240219 | 6730 | 6680 | 6760 | 6610 | 85574 | 573592470 | 00 | 0.00 | N | 2 | 110 | |
| 252 | 20240216 | 6620 | 6570 | 6650 | 6510 | 77487 | 511703870 | 00 | 0.00 | N | 2 | 100 | |
| 253 | 20240215 | 6520 | 6570 | 6600 | 6490 | 92586 | 604766660 | 00 | 0.00 | N | 5 | -30 | |
| 254 | 20240214 | 6550 | 6590 | 6620 | 6500 | 69876 | 458775120 | 00 | 0.00 | N | 5 | -30 | |
| 255 | 20240213 | 6580 | 6710 | 6740 | 6540 | 179706 | 1187148810 | 00 | 0.00 | N | 5 | -120 | |
| 256 | 20240208 | 6700 | 6810 | 6810 | 6650 | 301545 | 2030285340 | 00 | 0.00 | N | 5 | -430 | |
| 257 | 20240207 | 7130 | 6960 | 7170 | 6920 | 235992 | 1658933330 | 00 | 0.00 | N | 2 | 180 | |
| 258 | 20240206 | 6950 | 7060 | 7120 | 6930 | 96400 | 673978870 | 00 | 0.00 | N | 5 | -110 | |
| 259 | 20240205 | 7060 | 7040 | 7160 | 6910 | 180545 | 1272078560 | 00 | 0.00 | N | 2 | 80 | |
| 260 | 20240202 | 6980 | 6820 | 7080 | 6810 | 320689 | 2227207540 | 00 | 0.00 | N | 2 | 190 | |
| 261 | 20240201 | 6790 | 6620 | 7350 | 6580 | 1597259 | 11211725800 | 00 | 0.00 | N | 2 | 160 | |
| 262 | 20240131 | 6630 | 6610 | 6690 | 6520 | 66976 | 441455960 | 00 | 0.00 | N | 5 | -30 | |
| 263 | 20240130 | 6660 | 6650 | 6750 | 6620 | 63754 | 425464140 | 00 | 0.00 | N | 5 | -10 | |
| 264 | 20240129 | 6670 | 6480 | 6720 | 6480 | 124405 | 827772330 | 00 | 0.00 | N | 2 | 150 | |
| 265 | 20240126 | 6520 | 6300 | 6600 | 6280 | 108363 | 705167030 | 00 | 0.00 | N | 2 | 190 | |
| 266 | 20240125 | 6330 | 6310 | 6330 | 6260 | 38490 | 241983560 | 00 | 0.00 | N | 3 | 0 | |
| 267 | 20240124 | 6330 | 6420 | 6420 | 6270 | 57547 | 362593000 | 00 | 0.00 | N | 5 | -90 | |
| 268 | 20240123 | 6420 | 6300 | 6440 | 6260 | 81390 | 515460850 | 00 | 0.00 | N | 2 | 120 | |
| 269 | 20240122 | 6300 | 6480 | 6480 | 6300 | 111757 | 710726740 | 00 | 0.00 | N | 5 | -180 | |
| 270 | 20240119 | 6480 | 6480 | 6520 | 6430 | 56135 | 362786800 | 00 | 0.00 | N | 2 | 10 | |
| 271 | 20240118 | 6470 | 6450 | 6520 | 6430 | 51588 | 333197210 | 00 | 0.00 | N | 5 | -10 | |
| 272 | 20240117 | 6480 | 6580 | 6580 | 6420 | 82413 | 532409510 | 00 | 0.00 | N | 5 | -110 | |
| 273 | 20240116 | 6590 | 6550 | 6680 | 6500 | 93237 | 610281360 | 00 | 0.00 | N | 5 | -10 | |
| 274 | 20240115 | 6600 | 6610 | 6640 | 6540 | 62551 | 411523850 | 00 | 0.00 | N | 5 | -20 | |
| 275 | 20240112 | 6620 | 6650 | 6680 | 6560 | 129263 | 853136320 | 00 | 0.00 | N | 5 | -30 | |
| 276 | 20240111 | 6650 | 6690 | 6720 | 6620 | 91106 | 606986830 | 00 | 0.00 | N | 5 | -30 | |
| 277 | 20240110 | 6680 | 6750 | 6760 | 6650 | 110514 | 739589340 | 00 | 0.00 | N | 5 | -120 | |
| 278 | 20240109 | 6800 | 6880 | 6880 | 6730 | 79740 | 539548270 | 00 | 0.00 | N | 5 | -10 | |
| 279 | 20240108 | 6810 | 6740 | 6830 | 6710 | 53867 | 365150980 | 00 | 0.00 | N | 2 | 30 | |
| 280 | 20240105 | 6780 | 6860 | 6870 | 6760 | 94716 | 644249870 | 00 | 0.00 | N | 5 | -130 | |
| 281 | 20240104 | 6910 | 6890 | 6940 | 6820 | 98691 | 675821160 | 00 | 0.00 | N | 5 | -10 | |
| 282 | 20240103 | 6920 | 6980 | 7010 | 6900 | 90314 | 625149720 | 00 | 0.00 | N | 5 | -150 | |
| 283 | 20240102 | 7070 | 7110 | 7110 | 6970 | 65662 | 460173760 | 00 | 0.00 | N | 5 | -30 | |
| 284 | 20231228 | 7100 | 6990 | 7100 | 6940 | 54740 | 384620340 | 00 | 0.00 | N | 2 | 140 | |
| 285 | 20231227 | 6960 | 7030 | 7100 | 6940 | 149741 | 1049634580 | 02 | 0.00 | N | 5 | -240 | |
| 286 | 20231226 | 7200 | 7300 | 7310 | 7130 | 90344 | 648786490 | 00 | 0.00 | N | 5 | -40 | |
| 287 | 20231222 | 7240 | 7190 | 7300 | 7160 | 88937 | 642750840 | 00 | 0.00 | N | 2 | 50 | |
| 288 | 20231221 | 7190 | 7150 | 7200 | 7050 | 99072 | 707299950 | 00 | 0.00 | N | 5 | -10 | |
| 289 | 20231220 | 7200 | 7160 | 7440 | 7150 | 305687 | 2217441050 | 00 | 0.00 | N | 2 | 70 | |
| 290 | 20231219 | 7130 | 6990 | 7140 | 6920 | 177167 | 1253189960 | 00 | 0.00 | N | 2 | 140 | |
| 291 | 20231218 | 6990 | 6790 | 7030 | 6790 | 145865 | 1010993990 | 00 | 0.00 | N | 2 | 180 | |
| 292 | 20231215 | 6810 | 6700 | 6870 | 6690 | 161560 | 1096825210 | 00 | 0.00 | N | 2 | 100 | |
| 293 | 20231214 | 6710 | 6780 | 6860 | 6710 | 112328 | 758372190 | 00 | 0.00 | N | 5 | -60 | |
| 294 | 20231213 | 6770 | 6890 | 6920 | 6750 | 144007 | 980448180 | 00 | 0.00 | N | 5 | -100 | |
| 295 | 20231212 | 6870 | 6860 | 6890 | 6810 | 95715 | 655055360 | 00 | 0.00 | N | 5 | -10 | |
| 296 | 20231211 | 6880 | 6850 | 6930 | 6830 | 111145 | 763546390 | 00 | 0.00 | N | 2 | 30 | |
| 297 | 20231208 | 6850 | 6750 | 6870 | 6750 | 99979 | 681863200 | 00 | 0.00 | N | 2 | 110 | |
| 298 | 20231207 | 6740 | 6830 | 6870 | 6700 | 136505 | 918543910 | 00 | 0.00 | N | 5 | -60 | |
| 299 | 20231206 | 6800 | 6910 | 6930 | 6790 | 223774 | 1523700080 | 00 | 0.00 | N | 5 | -110 | |
| 300 | 20231205 | 6910 | 7060 | 7060 | 6860 | 240783 | 1663974830 | 00 | 0.00 | N | 5 | -150 | |
| 301 | 20231204 | 7060 | 7030 | 7060 | 6900 | 125416 | 875964590 | 00 | 0.00 | N | 2 | 30 | |
| 302 | 20231201 | 7030 | 7080 | 7120 | 6990 | 147445 | 1038580680 | 00 | 0.00 | N | 5 | -30 | |
| 303 | 20231130 | 7060 | 7050 | 7300 | 7030 | 363056 | 2577159920 | 00 | 0.00 | N | 2 | 10 | |
| 304 | 20231129 | 7050 | 7130 | 7490 | 7000 | 249455 | 1782046540 | 00 | 0.00 | N | 5 | -30 | |
| 305 | 20231128 | 7080 | 7100 | 7190 | 7080 | 89446 | 635727090 | 00 | 0.00 | N | 5 | -60 | |
| 306 | 20231127 | 7140 | 7240 | 7310 | 7120 | 63773 | 456466080 | 00 | 0.00 | N | 5 | -120 | |
| 307 | 20231124 | 7260 | 7310 | 7360 | 7230 | 45984 | 335635390 | 00 | 0.00 | N | 2 | 10 | |
| 308 | 20231123 | 7250 | 7270 | 7350 | 7250 | 71258 | 518469150 | 00 | 0.00 | N | 2 | 10 | |
| 309 | 20231122 | 7240 | 7200 | 7390 | 7150 | 115104 | 836995290 | 00 | 0.00 | N | 2 | 30 | |
| 310 | 20231121 | 7210 | 7220 | 7290 | 7110 | 45165 | 325669510 | 00 | 0.00 | N | 2 | 30 | |
| 311 | 20231120 | 7180 | 7060 | 7300 | 7010 | 88242 | 635316560 | 00 | 0.00 | N | 2 | 130 | |
| 312 | 20231117 | 7050 | 7080 | 7190 | 6970 | 48959 | 343696620 | 00 | 0.00 | N | 5 | -100 | |
| 313 | 20231116 | 7150 | 7040 | 7160 | 7000 | 55247 | 391070370 | 00 | 0.00 | N | 2 | 60 | |
| 314 | 20231115 | 7090 | 7010 | 7120 | 7010 | 52058 | 368918360 | 00 | 0.00 | N | 2 | 150 | |
| 315 | 20231114 | 6940 | 6850 | 7020 | 6850 | 32881 | 228711820 | 00 | 0.00 | N | 2 | 110 | |
| 316 | 20231113 | 6830 | 7050 | 7050 | 6820 | 59188 | 407946270 | 00 | 0.00 | N | 5 | -90 | |
| 317 | 20231110 | 6920 | 7040 | 7040 | 6880 | 68657 | 475848000 | 00 | 0.00 | N | 5 | -130 | |
| 318 | 20231109 | 7050 | 7100 | 7150 | 6990 | 58334 | 411015120 | 00 | 0.00 | N | 5 | -50 | |
| 319 | 20231108 | 7100 | 7180 | 7220 | 7000 | 47979 | 340947820 | 00 | 0.00 | N | 5 | -50 | |
| 320 | 20231107 | 7150 | 7310 | 7370 | 7090 | 90014 | 650422940 | 00 | 0.00 | N | 5 | -150 | |
| 321 | 20231106 | 7300 | 7100 | 7360 | 7090 | 95368 | 694902990 | 00 | 0.00 | N | 2 | 230 | |
| 322 | 20231103 | 7070 | 6950 | 7090 | 6840 | 96535 | 674815540 | 00 | 0.00 | N | 2 | 160 | |
| 323 | 20231102 | 6910 | 6830 | 6980 | 6810 | 53586 | 369437300 | 00 | 0.00 | N | 2 | 110 | |
| 324 | 20231101 | 6800 | 6950 | 7030 | 6800 | 61329 | 421862500 | 00 | 0.00 | N | 5 | -90 | |
| 325 | 20231031 | 6890 | 7020 | 7280 | 6830 | 137779 | 968240840 | 00 | 0.00 | N | 5 | -40 | |
| 326 | 20231030 | 6930 | 6980 | 7060 | 6850 | 112093 | 779130180 | 00 | 0.00 | N | 5 | -70 | |
| 327 | 20231027 | 7000 | 6630 | 7950 | 6470 | 687938 | 5009050340 | 00 | 0.00 | N | 2 | 470 | |
| 328 | 20231026 | 6530 | 6760 | 6760 | 6400 | 84008 | 550712950 | 00 | 0.00 | N | 5 | -340 | |
| 329 | 20231025 | 6870 | 6720 | 6950 | 6710 | 62385 | 427399850 | 00 | 0.00 | N | 2 | 170 | |
| 330 | 20231024 | 6700 | 6620 | 6750 | 6410 | 81082 | 533864950 | 00 | 0.00 | N | 2 | 100 | |
| 331 | 20231023 | 6600 | 6660 | 6710 | 6600 | 50158 | 332940990 | 00 | 0.00 | N | 5 | -150 | |
| 332 | 20231020 | 6750 | 6810 | 6890 | 6700 | 94710 | 639511100 | 00 | 0.00 | N | 5 | -160 | |
| 333 | 20231019 | 6910 | 6890 | 7010 | 6840 | 95974 | 660596140 | 00 | 0.00 | N | 5 | -190 | |
| 334 | 20231018 | 7100 | 7100 | 7240 | 7100 | 36103 | 257444220 | 00 | 0.00 | N | 5 | -70 | |
| 335 | 20231017 | 7170 | 7020 | 7300 | 7020 | 40756 | 292953720 | 00 | 0.00 | N | 2 | 170 | |
| 336 | 20231016 | 7000 | 6960 | 7080 | 6960 | 54192 | 379618000 | 00 | 0.00 | N | 5 | -30 | |
| 337 | 20231013 | 7030 | 7200 | 7200 | 7030 | 53386 | 377861150 | 00 | 0.00 | N | 5 | -170 | |
| 338 | 20231012 | 7200 | 7080 | 7200 | 7080 | 39909 | 285138900 | 00 | 0.00 | N | 2 | 120 | |
| 339 | 20231011 | 7080 | 6990 | 7130 | 6980 | 54541 | 384081560 | 00 | 0.00 | N | 2 | 200 | |
| 340 | 20231010 | 6880 | 6970 | 7110 | 6810 | 84850 | 590267170 | 00 | 0.00 | N | 5 | -130 | |
| 341 | 20231006 | 7010 | 7030 | 7210 | 7000 | 108294 | 764881850 | 00 | 0.00 | N | 5 | -140 | |
| 342 | 20231005 | 7150 | 7310 | 7370 | 7050 | 105711 | 762384930 | 00 | 0.00 | N | 5 | -130 | |
| 343 | 20231004 | 7280 | 7440 | 7580 | 7210 | 114937 | 847135320 | 00 | 0.00 | N | 5 | -270 | |
| 344 | 20230927 | 7550 | 7510 | 7610 | 7500 | 48671 | 367802880 | 00 | 0.00 | N | 3 | 0 | |
| 345 | 20230926 | 7550 | 7710 | 7800 | 7550 | 111163 | 846738090 | 00 | 0.00 | N | 5 | -190 | |
| 346 | 20230925 | 7740 | 8040 | 8110 | 7740 | 158082 | 1246152110 | 00 | 0.00 | N | 5 | -380 | |
| 347 | 20230922 | 8120 | 8180 | 8310 | 7960 | 85072 | 692841280 | 00 | 0.00 | N | 5 | -90 | |
| 348 | 20230921 | 8210 | 8240 | 8460 | 8140 | 144667 | 1203538900 | 00 | 0.00 | N | 3 | 0 | |
| 349 | 20230920 | 8210 | 8330 | 8470 | 8110 | 121755 | 1005473750 | 00 | 0.00 | N | 5 | -90 | |
| 350 | 20230919 | 8300 | 8040 | 8300 | 8040 | 101552 | 833454270 | 00 | 0.00 | N | 2 | 200 | |
| 351 | 20230918 | 8100 | 8060 | 8350 | 8000 | 129267 | 1049167620 | 00 | 0.00 | N | 2 | 100 | |
| 352 | 20230915 | 8000 | 7790 | 8250 | 7780 | 290915 | 2344795520 | 00 | 0.00 | N | 2 | 220 | |
| 353 | 20230914 | 7780 | 7790 | 7890 | 7780 | 81224 | 635656480 | 00 | 0.00 | N | 5 | -10 | |
| 354 | 20230913 | 7790 | 7700 | 7920 | 7630 | 208845 | 1629199800 | 00 | 0.00 | N | 2 | 70 | |
| 355 | 20230912 | 7720 | 8010 | 8070 | 7650 | 358373 | 2796620880 | 00 | 0.00 | N | 5 | -350 | |
| 356 | 20230911 | 8070 | 8290 | 8390 | 8070 | 173535 | 1418170120 | 00 | 0.00 | N | 5 | -220 | |
| 357 | 20230908 | 8290 | 8000 | 8440 | 7880 | 200519 | 1638116690 | 00 | 0.00 | N | 2 | 290 | |
| 358 | 20230907 | 8000 | 8370 | 8370 | 8000 | 138688 | 1121131540 | 00 | 0.00 | N | 5 | -300 | |
| 359 | 20230906 | 8300 | 8360 | 8490 | 8200 | 150022 | 1245872380 | 00 | 0.00 | N | 5 | -130 | |
| 360 | 20230905 | 8430 | 8190 | 8700 | 8150 | 237043 | 1997582350 | 00 | 0.00 | N | 2 | 170 | |
| 361 | 20230904 | 8260 | 7810 | 8830 | 7750 | 582355 | 4867818170 | 00 | 0.00 | N | 2 | 380 | |
| 362 | 20230901 | 7880 | 8030 | 8130 | 7860 | 288592 | 2299524180 | 00 | 0.00 | N | 5 | -270 | |
| 363 | 20230831 | 8150 | 8430 | 8490 | 8090 | 378084 | 3105141420 | 00 | 0.00 | N | 5 | -300 | |
| 364 | 20230830 | 8450 | 8510 | 8800 | 8320 | 833795 | 7058358100 | 00 | 0.00 | N | 5 | -210 | |
| 365 | 20230829 | 8660 | 8060 | 10110 | 8050 | 7207965 | 69189509200 | 00 | 0.00 | N | 2 | 880 | |
| 366 | 20230828 | 7780 | 7410 | 7880 | 7410 | 99439 | 765719000 | 00 | 0.00 | N | 2 | 390 | |
| 367 | 20230825 | 7390 | 7590 | 7590 | 7110 | 91375 | 676621120 | 00 | 0.00 | N | 5 | -210 | |
| 368 | 20230824 | 7600 | 7420 | 7780 | 7420 | 71989 | 541769460 | 00 | 0.00 | N | 2 | 130 | |
| 369 | 20230823 | 7470 | 7670 | 7700 | 7470 | 129123 | 976177330 | 00 | 0.00 | N | 5 | -190 | |
| 370 | 20230822 | 7660 | 7710 | 7770 | 7640 | 76017 | 583443110 | 00 | 0.00 | N | 5 | -70 | |
| 371 | 20230821 | 7730 | 7720 | 7970 | 7720 | 96051 | 750143350 | 00 | 0.00 | N | 5 | -100 | |
| 372 | 20230818 | 7830 | 7860 | 7970 | 7720 | 128297 | 998116060 | 00 | 0.00 | N | 5 | -170 | |
| 373 | 20230817 | 8000 | 8110 | 8250 | 7840 | 137972 | 1095625880 | 00 | 0.00 | N | 5 | -190 | |
| 374 | 20230816 | 8190 | 8370 | 8500 | 8100 | 156531 | 1285558170 | 00 | 0.00 | N | 5 | -320 | |
| 375 | 20230814 | 8510 | 8880 | 8900 | 8460 | 128146 | 1095731440 | 00 | 0.00 | N | 5 | -370 | |
| 376 | 20230811 | 8880 | 9030 | 9170 | 8880 | 97966 | 878337360 | 00 | 0.00 | N | 5 | -120 | |
| 377 | 20230810 | 9000 | 9070 | 9070 | 8930 | 72876 | 653150880 | 00 | 0.00 | N | 5 | -30 | |
| 378 | 20230809 | 9030 | 9150 | 9180 | 8940 | 103181 | 933235630 | 00 | 0.00 | N | 2 | 20 | |
| 379 | 20230808 | 9010 | 9150 | 9350 | 9000 | 127122 | 1160331770 | 00 | 0.00 | N | 5 | -190 | |
| 380 | 20230807 | 9200 | 9130 | 9210 | 8950 | 78269 | 709638930 | 00 | 0.00 | N | 2 | 70 | |
| 381 | 20230804 | 9130 | 9510 | 9590 | 9060 | 135348 | 1249255720 | 00 | 0.00 | N | 5 | -460 | |
| 382 | 20230803 | 9590 | 9540 | 9740 | 9370 | 161676 | 1547864870 | 00 | 0.00 | N | 2 | 50 | |
| 383 | 20230802 | 9540 | 9720 | 10170 | 9520 | 281728 | 2790415460 | 00 | 0.00 | N | 5 | -270 | |
| 384 | 20230801 | 9810 | 10030 | 10200 | 9660 | 395042 | 3904522050 | 00 | 0.00 | N | 5 | -260 | |
| 385 | 20230731 | 10070 | 9700 | 10330 | 9100 | 1245424 | 12310188090 | 00 | 0.00 | N | 2 | 1220 | |
| 386 | 20230728 | 8850 | 8090 | 8850 | 8080 | 300726 | 2600115210 | 00 | 0.00 | N | 2 | 730 | |
| 387 | 20230727 | 8120 | 8100 | 8430 | 8020 | 243257 | 1995061170 | 00 | 0.00 | N | 3 | 0 | |
| 388 | 20230726 | 8120 | 8640 | 8700 | 8040 | 356581 | 2947554700 | 00 | 0.00 | N | 5 | -680 | |
| 389 | 20230725 | 8800 | 8700 | 8820 | 8530 | 175398 | 1522728480 | 00 | 0.00 | N | 2 | 140 | |
| 390 | 20230724 | 8660 | 8900 | 9010 | 8660 | 261918 | 2295463800 | 00 | 0.00 | N | 5 | -440 | |
| 391 | 20230721 | 9100 | 9140 | 9190 | 8950 | 130686 | 1180036600 | 00 | 0.00 | N | 5 | -30 | |
| 392 | 20230720 | 9130 | 9070 | 9200 | 9010 | 133467 | 1214699110 | 00 | 0.00 | N | 2 | 30 | |
| 393 | 20230719 | 9100 | 9460 | 9470 | 9100 | 237727 | 2191733940 | 00 | 0.00 | N | 5 | -360 | |
| 394 | 20230718 | 9460 | 9800 | 9900 | 9450 | 217642 | 2079564230 | 00 | 0.00 | N | 5 | -340 | |
| 395 | 20230717 | 9800 | 9970 | 10260 | 9800 | 210561 | 2100702920 | 00 | 0.00 | N | 5 | -200 | |
| 396 | 20230714 | 10000 | 10170 | 10260 | 9870 | 224340 | 2234707580 | 00 | 0.00 | N | 5 | -150 | |
| 397 | 20230713 | 10150 | 9840 | 10920 | 9760 | 688492 | 7198641300 | 00 | 0.00 | N | 2 | 400 | |
| 398 | 20230712 | 9750 | 10060 | 10060 | 9660 | 176714 | 1728089100 | 00 | 0.00 | N | 5 | -310 | |
| 399 | 20230711 | 10060 | 9940 | 10100 | 9850 | 181868 | 1814083600 | 00 | 0.00 | N | 2 | 80 | |
| 400 | 20230710 | 9980 | 10090 | 10180 | 9900 | 160707 | 1603426610 | 00 | 0.00 | N | 5 | -140 | |
| 401 | 20230707 | 10120 | 10100 | 10310 | 9950 | 206195 | 2083608550 | 00 | 0.00 | N | 5 | -110 | |
| 402 | 20230706 | 10230 | 10490 | 10520 | 10130 | 148775 | 1529930550 | 00 | 0.00 | N | 5 | -290 | |
| 403 | 20230705 | 10520 | 10800 | 10850 | 10520 | 162072 | 1726804960 | 00 | 0.00 | N | 5 | -280 | |
| 404 | 20230704 | 10800 | 10980 | 11060 | 10710 | 138198 | 1505575170 | 00 | 0.00 | N | 5 | -180 | |
| 405 | 20230703 | 10980 | 11030 | 11170 | 10970 | 145271 | 1602912950 | 00 | 0.00 | N | 5 | -50 | |
| 406 | 20230630 | 11030 | 11550 | 11650 | 11000 | 316094 | 3550289580 | 00 | 0.00 | N | 5 | -520 | |
| 407 | 20230629 | 11550 | 11840 | 11940 | 11500 | 295936 | 3448596660 | 00 | 0.00 | N | 5 | -180 | |
| 408 | 20230628 | 11730 | 12150 | 12210 | 11730 | 369372 | 4391316350 | 00 | 0.00 | N | 5 | -410 | |
| 409 | 20230627 | 12140 | 11760 | 12680 | 11750 | 1425466 | 17488310400 | 00 | 0.00 | N | 2 | 290 | |
| 410 | 20230626 | 11850 | 11700 | 12400 | 11590 | 481926 | 5783308110 | 00 | 0.00 | N | 5 | -20 | |
| 411 | 20230623 | 11870 | 11730 | 12370 | 11500 | 748020 | 8887047050 | 00 | 0.00 | N | 2 | 250 | |
| 412 | 20230622 | 11620 | 12840 | 12890 | 11620 | 959398 | 11710263360 | 00 | 0.00 | N | 5 | -1560 | |
| 413 | 20230621 | 13180 | 14460 | 14880 | 13170 | 1025586 | 14081455970 | 00 | 0.00 | N | 5 | -1260 | |
| 414 | 20230620 | 14440 | 15820 | 16580 | 14440 | 1674364 | 25231484270 | 00 | 0.00 | N | 5 | -1780 | |
| 415 | 20230619 | 16220 | 18790 | 18990 | 16150 | 4184810 | 74372848310 | 00 | 0.00 | N | 5 | -1350 | |
| 416 | 20230616 | 17570 | 17200 | 20200 | 14140 | 14710644 | 261510101550 | 00 | 0.00 | N | 2 | 370 |