46 KiB
46 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 8120 | 7880 | 8120 | 7840 | 1020513 | 8151142215 | 00 | 0.00 | N | 5 | -50 | |
| 3 | 20250402 | 8170 | 8170 | 8270 | 8050 | 814734 | 6663512530 | 00 | 0.00 | N | 2 | 10 | |
| 4 | 20250401 | 8160 | 8450 | 8510 | 8080 | 1745724 | 14444449435 | 00 | 0.00 | N | 5 | -260 | |
| 5 | 20250331 | 8420 | 8510 | 8570 | 8360 | 950024 | 8005530885 | 00 | 0.00 | N | 5 | -300 | |
| 6 | 20250328 | 8720 | 8560 | 8720 | 8280 | 1654299 | 14118002250 | 00 | 0.00 | N | 2 | 160 | |
| 7 | 20250327 | 8560 | 8620 | 8760 | 8500 | 1443458 | 12418614950 | 00 | 0.00 | N | 5 | -160 | |
| 8 | 20250326 | 8720 | 9420 | 9420 | 8710 | 2778254 | 24669021470 | 00 | 0.00 | N | 5 | -630 | |
| 9 | 20250325 | 9350 | 9340 | 9530 | 9310 | 1284989 | 12093720995 | 00 | 0.00 | N | 2 | 10 | |
| 10 | 20250324 | 9340 | 9510 | 9560 | 9230 | 1039953 | 9710046245 | 00 | 0.00 | N | 5 | -110 | |
| 11 | 20250321 | 9450 | 9450 | 9560 | 9230 | 3683057 | 34799900920 | 00 | 0.00 | N | 5 | -40 | |
| 12 | 20250320 | 9490 | 9540 | 9600 | 9410 | 1989593 | 18904246270 | 00 | 0.00 | N | 5 | -10 | |
| 13 | 20250319 | 9500 | 9750 | 9770 | 9450 | 2681782 | 25655703255 | 00 | 0.00 | N | 5 | -250 | |
| 14 | 20250318 | 9750 | 9740 | 9790 | 9510 | 1981185 | 19144643030 | 00 | 0.00 | N | 2 | 40 | |
| 15 | 20250317 | 9710 | 9480 | 9790 | 9370 | 2528448 | 24335494680 | 00 | 0.00 | N | 2 | 230 | |
| 16 | 20250314 | 9480 | 9730 | 9880 | 9400 | 2759880 | 26323604175 | 00 | 0.00 | N | 5 | -350 | |
| 17 | 20250313 | 9830 | 9780 | 9940 | 9680 | 2970356 | 29209958680 | 00 | 0.00 | N | 2 | 90 | |
| 18 | 20250312 | 9740 | 10200 | 10210 | 9650 | 6496396 | 64303149345 | 00 | 0.00 | N | 5 | -60 | |
| 19 | 20250311 | 9800 | 9320 | 10070 | 9260 | 6463661 | 62623699890 | 00 | 0.00 | N | 2 | 160 | |
| 20 | 20250310 | 9640 | 9870 | 9940 | 9430 | 5261598 | 50964852370 | 00 | 0.00 | N | 2 | 80 | |
| 21 | 20250307 | 9560 | 9110 | 9660 | 8930 | 8198405 | 77507490510 | 00 | 0.00 | N | 2 | 450 | |
| 22 | 20250306 | 9110 | 9210 | 9380 | 9020 | 4353399 | 40060783130 | 00 | 0.00 | N | 5 | -60 | |
| 23 | 20250305 | 9170 | 8510 | 9270 | 8490 | 6770520 | 60724182555 | 00 | 0.00 | N | 2 | 870 | |
| 24 | 20250304 | 8300 | 7960 | 8370 | 7790 | 2770457 | 22540884185 | 00 | 0.00 | N | 5 | -200 | |
| 25 | 20250228 | 8500 | 8700 | 9000 | 8460 | 2739908 | 23624871960 | 00 | 0.00 | N | 5 | -380 | |
| 26 | 20250227 | 8880 | 8910 | 9010 | 8760 | 1564357 | 13854351010 | 02 | 0.00 | N | 5 | -130 | |
| 27 | 20250226 | 9010 | 8980 | 9200 | 8930 | 3528308 | 31874696920 | 00 | 0.00 | N | 2 | 160 | |
| 28 | 20250225 | 8850 | 9010 | 9010 | 8800 | 1655430 | 14675318350 | 00 | 0.00 | N | 5 | -120 | |
| 29 | 20250224 | 8970 | 8710 | 9000 | 8710 | 3894170 | 34646507820 | 00 | 0.00 | N | 2 | 270 | |
| 30 | 20250221 | 8700 | 8570 | 8790 | 8560 | 1864407 | 16175408450 | 00 | 0.00 | N | 5 | -70 | |
| 31 | 20250220 | 8770 | 8640 | 8880 | 8580 | 3356369 | 29428456720 | 00 | 0.00 | N | 2 | 50 | |
| 32 | 20250219 | 8720 | 9000 | 9110 | 8700 | 4603699 | 40612505350 | 00 | 0.00 | N | 5 | -280 | |
| 33 | 20250218 | 9000 | 9150 | 9160 | 8850 | 5666206 | 50980845820 | 00 | 0.00 | N | 2 | 110 | |
| 34 | 20250217 | 8890 | 8880 | 9150 | 8840 | 6116918 | 55100348440 | 00 | 0.00 | N | 5 | -200 | |
| 35 | 20250214 | 9090 | 9880 | 9950 | 9010 | 16698901 | 157680042530 | 00 | 0.00 | N | 5 | -180 | |
| 36 | 20250213 | 9270 | 8510 | 9350 | 8460 | 29986651 | 273558204520 | 00 | 0.00 | N | 2 | 1150 | |
| 37 | 20250212 | 8120 | 8130 | 8170 | 7960 | 1591254 | 12830522370 | 00 | 0.00 | N | 2 | 90 | |
| 38 | 20250211 | 8030 | 8030 | 8240 | 7900 | 2114953 | 17123380870 | 00 | 0.00 | N | 2 | 70 | |
| 39 | 20250210 | 7960 | 8000 | 8180 | 7760 | 3537437 | 28450149890 | 00 | 0.00 | N | 2 | 110 | |
| 40 | 20250207 | 7850 | 7790 | 7950 | 7710 | 2714757 | 21226352470 | 00 | 0.00 | N | 2 | 100 | |
| 41 | 20250206 | 7750 | 7320 | 7770 | 7310 | 3734150 | 28448960340 | 00 | 0.00 | N | 2 | 550 | |
| 42 | 20250205 | 7200 | 7530 | 7530 | 7180 | 1888089 | 13710995230 | 00 | 0.00 | N | 5 | -330 | |
| 43 | 20250204 | 7530 | 7200 | 7530 | 7130 | 1701952 | 12537151320 | 00 | 0.00 | N | 2 | 390 | |
| 44 | 20250203 | 7140 | 7190 | 7200 | 7070 | 1037005 | 7382131310 | 00 | 0.00 | N | 5 | -210 | |
| 45 | 20250131 | 7350 | 7700 | 7700 | 7320 | 1781650 | 13214931400 | 00 | 0.00 | N | 5 | -410 | |
| 46 | 20250124 | 7760 | 7690 | 7770 | 7580 | 1411388 | 10834221620 | 00 | 0.00 | N | 2 | 180 | |
| 47 | 20250123 | 7580 | 7850 | 7930 | 7550 | 2247211 | 17382396790 | 00 | 0.00 | N | 5 | -380 | |
| 48 | 20250122 | 7960 | 7370 | 8080 | 7310 | 7251673 | 56852519160 | 00 | 0.00 | N | 2 | 660 | |
| 49 | 20250121 | 7300 | 7460 | 7460 | 7280 | 1739262 | 12782009430 | 00 | 0.00 | N | 2 | 120 | |
| 50 | 20250120 | 7180 | 7310 | 7330 | 7110 | 770604 | 5562365970 | 00 | 0.00 | N | 5 | -100 | |
| 51 | 20250117 | 7280 | 7180 | 7300 | 7150 | 901886 | 6536451050 | 00 | 0.00 | N | 2 | 40 | |
| 52 | 20250116 | 7240 | 7240 | 7250 | 7140 | 1021380 | 7342953870 | 00 | 0.00 | N | 2 | 80 | |
| 53 | 20250115 | 7160 | 7160 | 7220 | 7100 | 741571 | 5317121220 | 00 | 0.00 | N | 2 | 10 | |
| 54 | 20250114 | 7150 | 7090 | 7180 | 7050 | 777574 | 5543145800 | 00 | 0.00 | N | 2 | 90 | |
| 55 | 20250113 | 7060 | 7130 | 7140 | 7000 | 722558 | 5089112280 | 00 | 0.00 | N | 5 | -70 | |
| 56 | 20250110 | 7130 | 6960 | 7170 | 6890 | 1367631 | 9648845060 | 00 | 0.00 | N | 2 | 180 | |
| 57 | 20250109 | 6950 | 6990 | 7020 | 6930 | 744712 | 5188553150 | 00 | 0.00 | N | 5 | -30 | |
| 58 | 20250108 | 6980 | 7010 | 7040 | 6960 | 744846 | 5204787890 | 00 | 0.00 | N | 5 | -100 | |
| 59 | 20250107 | 7080 | 7130 | 7170 | 7060 | 789464 | 5609187800 | 00 | 0.00 | N | 5 | -20 | |
| 60 | 20250106 | 7100 | 7010 | 7120 | 6980 | 673927 | 4765690200 | 00 | 0.00 | N | 2 | 100 | |
| 61 | 20250103 | 7000 | 7000 | 7050 | 6960 | 727424 | 5091591380 | 00 | 0.00 | N | 5 | -10 | |
| 62 | 20250102 | 7010 | 6870 | 7040 | 6830 | 666681 | 4645817670 | 00 | 0.00 | N | 2 | 120 | |
| 63 | 20241230 | 6890 | 6800 | 6960 | 6800 | 413025 | 2850666240 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20241227 | 6890 | 6890 | 6910 | 6770 | 680129 | 4645658580 | 00 | 0.00 | N | 5 | -40 | |
| 65 | 20241226 | 6930 | 7020 | 7050 | 6890 | 687268 | 4770739240 | 00 | 0.00 | N | 5 | -90 | |
| 66 | 20241224 | 7020 | 7110 | 7120 | 6990 | 534662 | 3757552060 | 00 | 0.00 | N | 5 | -90 | |
| 67 | 20241223 | 7110 | 6980 | 7110 | 6930 | 815131 | 5748132360 | 00 | 0.00 | N | 2 | 270 | |
| 68 | 20241220 | 6840 | 7090 | 7090 | 6820 | 1400851 | 9643111540 | 00 | 0.00 | N | 5 | -190 | |
| 69 | 20241219 | 7030 | 6950 | 7160 | 6850 | 941753 | 6603070490 | 00 | 0.00 | N | 5 | -10 | |
| 70 | 20241218 | 7040 | 7010 | 7080 | 6980 | 521868 | 3671726020 | 00 | 0.00 | N | 2 | 40 | |
| 71 | 20241217 | 7000 | 7120 | 7170 | 6980 | 1016361 | 7155393760 | 00 | 0.00 | N | 5 | -100 | |
| 72 | 20241216 | 7100 | 7200 | 7220 | 7060 | 756413 | 5390871700 | 00 | 0.00 | N | 5 | -80 | |
| 73 | 20241213 | 7180 | 7190 | 7260 | 7100 | 768817 | 5500665480 | 00 | 0.00 | N | 2 | 40 | |
| 74 | 20241212 | 7140 | 7330 | 7350 | 7110 | 1379401 | 9901679100 | 00 | 0.00 | N | 5 | -170 | |
| 75 | 20241211 | 7310 | 7270 | 7350 | 7210 | 697671 | 5074509350 | 00 | 0.00 | N | 2 | 20 | |
| 76 | 20241210 | 7290 | 6770 | 7320 | 6770 | 1904170 | 13666766220 | 00 | 0.00 | N | 2 | 650 | |
| 77 | 20241209 | 6640 | 6780 | 6900 | 6640 | 1025180 | 6905305080 | 00 | 0.00 | N | 5 | -340 | |
| 78 | 20241206 | 6980 | 6880 | 7040 | 6790 | 994052 | 6893313720 | 00 | 0.00 | N | 2 | 40 | |
| 79 | 20241205 | 6940 | 7170 | 7210 | 6930 | 1116990 | 7825612250 | 00 | 0.00 | N | 5 | -220 | |
| 80 | 20241204 | 7160 | 7270 | 7400 | 7140 | 1314529 | 9499246530 | 00 | 0.00 | N | 5 | -320 | |
| 81 | 20241203 | 7480 | 7390 | 7530 | 7390 | 712033 | 5322563910 | 00 | 0.00 | N | 2 | 80 | |
| 82 | 20241202 | 7400 | 7650 | 7650 | 7400 | 861574 | 6422829940 | 00 | 0.00 | N | 5 | -180 | |
| 83 | 20241129 | 7580 | 7650 | 7660 | 7480 | 876030 | 6612747370 | 00 | 0.00 | N | 5 | -140 | |
| 84 | 20241128 | 7720 | 7690 | 7790 | 7510 | 1204623 | 9170826140 | 00 | 0.00 | N | 2 | 80 | |
| 85 | 20241127 | 7640 | 7870 | 7900 | 7590 | 1982958 | 15285855840 | 00 | 0.00 | N | 5 | -150 | |
| 86 | 20241126 | 7790 | 7500 | 7960 | 7480 | 4587155 | 35770652320 | 00 | 0.00 | N | 2 | 320 | |
| 87 | 20241125 | 7470 | 7320 | 7550 | 7250 | 1769658 | 13166419140 | 00 | 0.00 | N | 2 | 230 | |
| 88 | 20241122 | 7240 | 7250 | 7320 | 7200 | 849496 | 6157317840 | 00 | 0.00 | N | 5 | -40 | |
| 89 | 20241121 | 7280 | 7300 | 7440 | 7180 | 1275827 | 9284166940 | 00 | 0.00 | N | 2 | 50 | |
| 90 | 20241120 | 7230 | 7150 | 7290 | 7110 | 694445 | 5010172000 | 00 | 0.00 | N | 2 | 10 | |
| 91 | 20241119 | 7220 | 7350 | 7370 | 7150 | 1390851 | 10043984800 | 00 | 0.00 | N | 5 | -190 | |
| 92 | 20241118 | 7410 | 7450 | 7530 | 7300 | 1124487 | 8319925200 | 00 | 0.00 | N | 5 | -60 | |
| 93 | 20241115 | 7470 | 7170 | 7630 | 7070 | 3105612 | 23192558440 | 00 | 0.00 | N | 2 | 320 | |
| 94 | 20241114 | 7150 | 7260 | 7350 | 7130 | 1284156 | 9271597490 | 00 | 0.00 | N | 5 | -70 | |
| 95 | 20241113 | 7220 | 7350 | 7430 | 7180 | 1150696 | 8382527060 | 00 | 0.00 | N | 5 | -110 | |
| 96 | 20241112 | 7330 | 7400 | 7720 | 7310 | 2278182 | 17163662350 | 00 | 0.00 | N | 5 | -140 | |
| 97 | 20241111 | 7470 | 7570 | 7720 | 7410 | 2676496 | 20298101150 | 00 | 0.00 | N | 2 | 90 | |
| 98 | 20241108 | 7380 | 7410 | 7440 | 7260 | 1159747 | 8535240530 | 00 | 0.00 | N | 2 | 30 | |
| 99 | 20241107 | 7350 | 7320 | 7450 | 7020 | 2235242 | 16290434280 | 00 | 0.00 | N | 5 | -70 | |
| 100 | 20241106 | 7420 | 6790 | 7500 | 6730 | 4443729 | 31899369200 | 00 | 0.00 | N | 2 | 690 | |
| 101 | 20241105 | 6730 | 6660 | 6810 | 6650 | 777747 | 5244865840 | 00 | 0.00 | N | 2 | 30 | |
| 102 | 20241104 | 6700 | 6680 | 6730 | 6500 | 858441 | 5696010340 | 00 | 0.00 | N | 2 | 20 | |
| 103 | 20241101 | 6680 | 6550 | 6720 | 6550 | 956618 | 6358375700 | 00 | 0.00 | N | 2 | 30 | |
| 104 | 20241031 | 6650 | 6600 | 6690 | 6540 | 909753 | 6026499800 | 00 | 0.00 | N | 5 | -20 | |
| 105 | 20241030 | 6670 | 6480 | 6730 | 6400 | 1612677 | 10654980630 | 00 | 0.00 | N | 2 | 180 | |
| 106 | 20241029 | 6490 | 6770 | 6780 | 6270 | 4002103 | 25596075830 | 00 | 0.00 | N | 5 | -320 | |
| 107 | 20241028 | 6810 | 7070 | 7350 | 6680 | 2558935 | 17815123350 | 00 | 0.00 | N | 5 | -300 | |
| 108 | 20241025 | 7110 | 7420 | 7430 | 7050 | 1591578 | 11380255630 | 00 | 0.00 | N | 5 | -340 | |
| 109 | 20241024 | 7450 | 7430 | 7470 | 7290 | 655342 | 4834774040 | 00 | 0.00 | N | 5 | -40 | |
| 110 | 20241023 | 7490 | 7540 | 7610 | 7440 | 660251 | 4964773600 | 00 | 0.00 | N | 5 | -40 | |
| 111 | 20241022 | 7530 | 7460 | 7530 | 7260 | 810052 | 5982931960 | 00 | 0.00 | N | 2 | 50 | |
| 112 | 20241021 | 7480 | 7700 | 7700 | 7460 | 875094 | 6595822300 | 00 | 0.00 | N | 5 | -200 | |
| 113 | 20241018 | 7680 | 7720 | 7780 | 7620 | 751268 | 5773574460 | 00 | 0.00 | N | 5 | -40 | |
| 114 | 20241017 | 7720 | 7590 | 7870 | 7560 | 2098222 | 16328387620 | 00 | 0.00 | N | 2 | 170 | |
| 115 | 20241016 | 7550 | 7570 | 7590 | 7450 | 594443 | 4466914130 | 00 | 0.00 | N | 5 | -50 | |
| 116 | 20241015 | 7600 | 7550 | 7620 | 7440 | 858301 | 6486104990 | 00 | 0.00 | N | 2 | 90 | |
| 117 | 20241014 | 7510 | 7480 | 7520 | 7400 | 512363 | 3825334650 | 00 | 0.00 | N | 2 | 30 | |
| 118 | 20241011 | 7480 | 7550 | 7640 | 7410 | 739291 | 5559492660 | 00 | 0.00 | N | 3 | 0 | |
| 119 | 20241010 | 7480 | 7610 | 7630 | 7480 | 753338 | 5666789640 | 00 | 0.00 | N | 5 | -80 | |
| 120 | 20241008 | 7560 | 7500 | 7580 | 7430 | 867263 | 6522922160 | 00 | 0.00 | N | 2 | 40 | |
| 121 | 20241007 | 7520 | 7340 | 7530 | 7160 | 1101984 | 8136114820 | 00 | 0.00 | N | 2 | 260 | |
| 122 | 20241004 | 7260 | 7270 | 7330 | 7200 | 777995 | 5638402530 | 00 | 0.00 | N | 5 | -20 | |
| 123 | 20241002 | 7280 | 7380 | 7430 | 7280 | 634898 | 4661296060 | 00 | 0.00 | N | 5 | -220 | |
| 124 | 20240930 | 7500 | 7600 | 7670 | 7460 | 854365 | 6423921200 | 00 | 0.00 | N | 5 | -90 | |
| 125 | 20240927 | 7590 | 7490 | 7730 | 7420 | 1724335 | 13089012360 | 00 | 0.00 | N | 2 | 150 | |
| 126 | 20240926 | 7440 | 7410 | 7500 | 7340 | 1117749 | 8276157010 | 00 | 0.00 | N | 3 | 0 | |
| 127 | 20240925 | 7440 | 7380 | 7690 | 7380 | 3154861 | 23874515370 | 00 | 0.00 | N | 2 | 210 | |
| 128 | 20240924 | 7230 | 6900 | 7230 | 6900 | 942425 | 6676502690 | 00 | 0.00 | N | 2 | 330 | |
| 129 | 20240923 | 6900 | 7030 | 7030 | 6900 | 378770 | 2626955690 | 00 | 0.00 | N | 5 | -70 | |
| 130 | 20240920 | 6970 | 7070 | 7110 | 6950 | 637563 | 4479172300 | 00 | 0.00 | N | 5 | -30 | |
| 131 | 20240919 | 7000 | 7090 | 7100 | 6890 | 543487 | 3791333860 | 00 | 0.00 | N | 5 | -20 | |
| 132 | 20240913 | 7020 | 6940 | 7030 | 6900 | 507567 | 3545967080 | 00 | 0.00 | N | 2 | 140 | |
| 133 | 20240912 | 6880 | 7000 | 7000 | 6840 | 766839 | 5278945880 | 00 | 0.00 | N | 2 | 20 | |
| 134 | 20240911 | 6860 | 6790 | 6990 | 6780 | 737770 | 5076692310 | 00 | 0.00 | N | 2 | 70 | |
| 135 | 20240910 | 6790 | 6760 | 6830 | 6720 | 354003 | 2401371840 | 00 | 0.00 | N | 2 | 40 | |
| 136 | 20240909 | 6750 | 6500 | 6770 | 6500 | 428124 | 2857182150 | 00 | 0.00 | N | 2 | 100 | |
| 137 | 20240906 | 6650 | 6680 | 6730 | 6530 | 718901 | 4746654960 | 00 | 0.00 | N | 5 | -50 | |
| 138 | 20240905 | 6700 | 6860 | 6970 | 6630 | 1040993 | 7029667120 | 00 | 0.00 | N | 5 | -100 | |
| 139 | 20240904 | 6800 | 6900 | 6920 | 6750 | 1211255 | 8253950130 | 00 | 0.00 | N | 5 | -250 | |
| 140 | 20240903 | 7050 | 7000 | 7080 | 7000 | 606887 | 4279426780 | 00 | 0.00 | N | 2 | 60 | |
| 141 | 20240902 | 6990 | 7200 | 7200 | 6990 | 1266143 | 8892437490 | 00 | 0.00 | N | 5 | -190 | |
| 142 | 20240830 | 7180 | 7190 | 7240 | 7100 | 939495 | 6719331680 | 00 | 0.00 | N | 2 | 30 | |
| 143 | 20240829 | 7150 | 7200 | 7200 | 7090 | 693672 | 4941069890 | 00 | 0.00 | N | 5 | -70 | |
| 144 | 20240828 | 7220 | 7260 | 7330 | 7170 | 663203 | 4781400970 | 00 | 0.00 | N | 5 | -60 | |
| 145 | 20240827 | 7280 | 7280 | 7280 | 7180 | 558586 | 4047507810 | 00 | 0.00 | N | 2 | 30 | |
| 146 | 20240826 | 7250 | 7340 | 7360 | 7190 | 771269 | 5580356730 | 00 | 0.00 | N | 5 | -110 | |
| 147 | 20240823 | 7360 | 7300 | 7380 | 7240 | 572014 | 4182167560 | 00 | 0.00 | N | 2 | 30 | |
| 148 | 20240822 | 7330 | 7570 | 7580 | 7290 | 952993 | 7030106600 | 00 | 0.00 | N | 5 | -190 | |
| 149 | 20240821 | 7520 | 7450 | 7600 | 7370 | 1209712 | 9079853150 | 00 | 0.00 | N | 2 | 120 | |
| 150 | 20240820 | 7400 | 7360 | 7430 | 7320 | 928627 | 6856312260 | 00 | 0.00 | N | 2 | 70 | |
| 151 | 20240819 | 7330 | 7320 | 7370 | 7270 | 819252 | 5999553220 | 00 | 0.00 | N | 2 | 30 | |
| 152 | 20240816 | 7300 | 7450 | 7470 | 7300 | 988532 | 7255264390 | 00 | 0.00 | N | 5 | -50 | |
| 153 | 20240814 | 7350 | 7270 | 7360 | 7190 | 876801 | 6362368940 | 00 | 0.00 | N | 2 | 150 | |
| 154 | 20240813 | 7200 | 7320 | 7370 | 7170 | 831105 | 6007232530 | 00 | 0.00 | N | 5 | -130 | |
| 155 | 20240812 | 7330 | 7360 | 7420 | 7290 | 682753 | 5007457000 | 00 | 0.00 | N | 5 | -30 | |
| 156 | 20240809 | 7360 | 7550 | 7590 | 7330 | 962544 | 7129227950 | 00 | 0.00 | N | 2 | 70 | |
| 157 | 20240808 | 7290 | 7190 | 7340 | 7080 | 1325422 | 9576004530 | 00 | 0.00 | N | 5 | -10 | |
| 158 | 20240807 | 7300 | 6970 | 7410 | 6960 | 1798952 | 13122680030 | 00 | 0.00 | N | 2 | 290 | |
| 159 | 20240806 | 7010 | 6760 | 7210 | 6760 | 2477025 | 17384628500 | 00 | 0.00 | N | 2 | 250 | |
| 160 | 20240805 | 6760 | 7400 | 7510 | 6460 | 4236349 | 29658258110 | 00 | 0.00 | N | 5 | -890 | |
| 161 | 20240802 | 7650 | 7740 | 7810 | 7580 | 2275102 | 17427579360 | 00 | 0.00 | N | 5 | -230 | |
| 162 | 20240801 | 7880 | 7920 | 8020 | 7850 | 1939682 | 15334082050 | 00 | 0.00 | N | 5 | -90 | |
| 163 | 20240731 | 7970 | 8100 | 8140 | 7870 | 2320854 | 18531823390 | 00 | 0.00 | N | 5 | -60 | |
| 164 | 20240730 | 8030 | 8270 | 8350 | 8010 | 2597877 | 21082563310 | 00 | 0.00 | N | 5 | -370 | |
| 165 | 20240729 | 8400 | 8430 | 8580 | 8160 | 3083769 | 25937588460 | 00 | 0.00 | N | 2 | 30 | |
| 166 | 20240726 | 8370 | 8210 | 8470 | 8190 | 2969439 | 24878922850 | 00 | 0.00 | N | 2 | 240 | |
| 167 | 20240725 | 8130 | 8390 | 8440 | 7980 | 6038399 | 49693331860 | 00 | 0.00 | N | 5 | -10 | |
| 168 | 20240724 | 8140 | 8740 | 8760 | 8130 | 7473522 | 62112242500 | 00 | 0.00 | N | 5 | -690 | |
| 169 | 20240723 | 8830 | 8110 | 9160 | 8110 | 16895320 | 149144253680 | 00 | 0.00 | N | 2 | 490 | |
| 170 | 20240722 | 8340 | 7840 | 8370 | 7820 | 5889537 | 48129550310 | 00 | 0.00 | N | 2 | 540 | |
| 171 | 20240719 | 7800 | 8080 | 8080 | 7770 | 3082370 | 24142415430 | 00 | 0.00 | N | 5 | -400 | |
| 172 | 20240718 | 8200 | 8440 | 8440 | 8100 | 3399042 | 27864602370 | 00 | 0.00 | N | 5 | -240 | |
| 173 | 20240717 | 8440 | 8390 | 8610 | 8310 | 4410072 | 37450493800 | 00 | 0.00 | N | 2 | 60 | |
| 174 | 20240716 | 8380 | 8090 | 8640 | 8000 | 10250997 | 86161152720 | 00 | 0.00 | N | 2 | 300 | |
| 175 | 20240715 | 8080 | 7430 | 8100 | 7390 | 7107424 | 56200942740 | 00 | 0.00 | N | 2 | 730 | |
| 176 | 20240712 | 7350 | 7300 | 7400 | 7250 | 852930 | 6243289010 | 00 | 0.00 | N | 2 | 90 | |
| 177 | 20240711 | 7260 | 7300 | 7350 | 7240 | 1095726 | 7988271330 | 00 | 0.00 | N | 3 | 0 | |
| 178 | 20240710 | 7260 | 7360 | 7380 | 7230 | 1550048 | 11283111910 | 00 | 0.00 | N | 5 | -90 | |
| 179 | 20240709 | 7350 | 7680 | 7710 | 7300 | 3540149 | 26359708750 | 00 | 0.00 | N | 5 | -330 | |
| 180 | 20240708 | 7680 | 7730 | 7760 | 7640 | 1014147 | 7786047540 | 00 | 0.00 | N | 5 | -70 | |
| 181 | 20240705 | 7750 | 7870 | 7900 | 7710 | 872303 | 6802573720 | 00 | 0.00 | N | 5 | -90 | |
| 182 | 20240704 | 7840 | 7760 | 7840 | 7730 | 715137 | 5566272600 | 00 | 0.00 | N | 2 | 80 | |
| 183 | 20240703 | 7760 | 7730 | 7820 | 7730 | 862282 | 6705569870 | 00 | 0.00 | N | 2 | 40 | |
| 184 | 20240702 | 7720 | 7840 | 7860 | 7690 | 965401 | 7475445630 | 00 | 0.00 | N | 5 | -190 | |
| 185 | 20240701 | 7910 | 7670 | 7930 | 7660 | 1615910 | 12619745970 | 00 | 0.00 | N | 2 | 270 | |
| 186 | 20240628 | 7640 | 7610 | 7700 | 7590 | 939934 | 7173693600 | 00 | 0.00 | N | 2 | 50 | |
| 187 | 20240627 | 7590 | 7680 | 7700 | 7570 | 1667118 | 12712305960 | 00 | 0.00 | N | 5 | -140 | |
| 188 | 20240626 | 7730 | 7810 | 7820 | 7680 | 1482976 | 11462583550 | 00 | 0.00 | N | 5 | -120 | |
| 189 | 20240625 | 7850 | 7860 | 7880 | 7800 | 696179 | 5457676840 | 00 | 0.00 | N | 2 | 30 | |
| 190 | 20240624 | 7820 | 8040 | 8040 | 7800 | 1233080 | 9700796760 | 00 | 0.00 | N | 5 | -180 | |
| 191 | 20240621 | 8000 | 8100 | 8180 | 7940 | 1293115 | 10382604310 | 00 | 0.00 | N | 5 | -70 | |
| 192 | 20240620 | 8070 | 8050 | 8160 | 8030 | 1133644 | 9171485420 | 00 | 0.00 | N | 2 | 80 | |
| 193 | 20240619 | 7990 | 8080 | 8080 | 7900 | 1204211 | 9619336410 | 00 | 0.00 | N | 5 | -30 | |
| 194 | 20240618 | 8020 | 7940 | 8060 | 7910 | 957951 | 7667105320 | 00 | 0.00 | N | 2 | 90 | |
| 195 | 20240617 | 7930 | 7930 | 7990 | 7890 | 865914 | 6869407140 | 00 | 0.00 | N | 5 | -20 | |
| 196 | 20240614 | 7950 | 7950 | 8020 | 7840 | 1214041 | 9641131200 | 00 | 0.00 | N | 2 | 10 | |
| 197 | 20240613 | 7940 | 7970 | 8040 | 7930 | 1650998 | 13176351050 | 00 | 0.00 | N | 2 | 40 | |
| 198 | 20240612 | 7900 | 7750 | 7910 | 7750 | 1340689 | 10528947980 | 00 | 0.00 | N | 2 | 150 | |
| 199 | 20240611 | 7750 | 7860 | 7920 | 7680 | 2005575 | 15565831130 | 00 | 0.00 | N | 5 | -110 | |
| 200 | 20240610 | 7860 | 7930 | 8000 | 7820 | 1308224 | 10309321900 | 00 | 0.00 | N | 5 | -140 | |
| 201 | 20240607 | 8000 | 8040 | 8120 | 7940 | 1348434 | 10802502270 | 00 | 0.00 | N | 3 | 0 | |
| 202 | 20240605 | 8000 | 8050 | 8090 | 7940 | 1727578 | 13810454760 | 00 | 0.00 | N | 5 | -40 | |
| 203 | 20240604 | 8040 | 8330 | 8380 | 8020 | 2665185 | 21614708960 | 00 | 0.00 | N | 5 | -350 | |
| 204 | 20240603 | 8390 | 8370 | 8480 | 8300 | 1097715 | 9200069070 | 00 | 0.00 | N | 2 | 80 | |
| 205 | 20240531 | 8310 | 8340 | 8430 | 8250 | 1164706 | 9689020610 | 00 | 0.00 | N | 3 | 0 | |
| 206 | 20240530 | 8310 | 8380 | 8440 | 8280 | 1067187 | 8911129500 | 00 | 0.00 | N | 5 | -150 | |
| 207 | 20240529 | 8460 | 8440 | 8700 | 8430 | 1751032 | 14907422600 | 00 | 0.00 | N | 5 | -10 | |
| 208 | 20240528 | 8470 | 8730 | 8730 | 8430 | 2361973 | 20148650650 | 00 | 0.00 | N | 5 | -260 | |
| 209 | 20240527 | 8730 | 8210 | 8780 | 8170 | 4155391 | 35703334190 | 00 | 0.00 | N | 2 | 540 | |
| 210 | 20240524 | 8190 | 8250 | 8270 | 8100 | 1177469 | 9635790630 | 00 | 0.00 | N | 3 | 0 | |
| 211 | 20240523 | 8190 | 8220 | 8260 | 8130 | 1070166 | 8766299170 | 00 | 0.00 | N | 5 | -40 | |
| 212 | 20240522 | 8230 | 8270 | 8350 | 8200 | 999013 | 8242498270 | 00 | 0.00 | N | 5 | -20 | |
| 213 | 20240521 | 8250 | 8400 | 8410 | 8200 | 1338135 | 11070060790 | 00 | 0.00 | N | 5 | -150 | |
| 214 | 20240520 | 8400 | 8460 | 8500 | 8380 | 954399 | 8044660680 | 00 | 0.00 | N | 5 | -60 | |
| 215 | 20240517 | 8460 | 8650 | 8650 | 8450 | 1332244 | 11356674540 | 00 | 0.00 | N | 5 | -270 | |
| 216 | 20240516 | 8730 | 8450 | 8750 | 8430 | 3047489 | 26254204100 | 00 | 0.00 | N | 2 | 370 | |
| 217 | 20240514 | 8360 | 8500 | 8500 | 8350 | 1178592 | 9893367680 | 00 | 0.00 | N | 5 | -120 | |
| 218 | 20240513 | 8480 | 8340 | 8600 | 8340 | 1764871 | 14998960280 | 00 | 0.00 | N | 2 | 140 | |
| 219 | 20240510 | 8340 | 8380 | 8490 | 8310 | 992072 | 8320051450 | 00 | 0.00 | N | 2 | 50 | |
| 220 | 20240509 | 8290 | 8410 | 8460 | 8260 | 1385258 | 11554013630 | 00 | 0.00 | N | 5 | -120 | |
| 221 | 20240508 | 8410 | 8380 | 8440 | 8340 | 829953 | 6968155200 | 00 | 0.00 | N | 2 | 20 | |
| 222 | 20240507 | 8390 | 8250 | 8430 | 8190 | 1512874 | 12674438280 | 00 | 0.00 | N | 2 | 240 | |
| 223 | 20240503 | 8150 | 8350 | 8360 | 8140 | 900665 | 7389863940 | 00 | 0.00 | N | 5 | -120 | |
| 224 | 20240502 | 8270 | 8240 | 8450 | 8210 | 1175178 | 9808477250 | 00 | 0.00 | N | 5 | -50 | |
| 225 | 20240430 | 8320 | 8070 | 8450 | 8010 | 2969608 | 24669476990 | 00 | 0.00 | N | 2 | 230 | |
| 226 | 20240429 | 8090 | 8070 | 8110 | 7980 | 1124946 | 9064645420 | 00 | 0.00 | N | 2 | 70 | |
| 227 | 20240426 | 8020 | 7970 | 8050 | 7930 | 903396 | 7229175210 | 00 | 0.00 | N | 2 | 50 | |
| 228 | 20240425 | 7970 | 7900 | 8170 | 7850 | 1532267 | 12366000820 | 00 | 0.00 | N | 3 | 0 | |
| 229 | 20240424 | 7970 | 7830 | 7970 | 7810 | 1200177 | 9473201840 | 00 | 0.00 | N | 2 | 150 | |
| 230 | 20240423 | 7820 | 7670 | 7890 | 7670 | 1140432 | 8917535370 | 00 | 0.00 | N | 2 | 120 | |
| 231 | 20240422 | 7700 | 7800 | 7820 | 7630 | 1179968 | 9079916350 | 00 | 0.00 | N | 3 | 0 | |
| 232 | 20240419 | 7700 | 7640 | 7770 | 7470 | 1607405 | 12216146110 | 00 | 0.00 | N | 5 | -20 | |
| 233 | 20240418 | 7720 | 7450 | 7740 | 7450 | 1279220 | 9774156140 | 00 | 0.00 | N | 2 | 240 | |
| 234 | 20240417 | 7480 | 7900 | 7930 | 7480 | 2957016 | 22510582220 | 00 | 0.00 | N | 5 | -420 | |
| 235 | 20240416 | 7900 | 8170 | 8230 | 7890 | 1855954 | 14837659020 | 00 | 0.00 | N | 5 | -370 | |
| 236 | 20240415 | 8270 | 8160 | 8280 | 8100 | 1195746 | 9789846690 | 00 | 0.00 | N | 5 | -30 | |
| 237 | 20240412 | 8300 | 8310 | 8460 | 8170 | 1286095 | 10713872410 | 00 | 0.00 | N | 5 | -10 | |
| 238 | 20240411 | 8310 | 8360 | 8410 | 8120 | 1823101 | 15102532630 | 00 | 0.00 | N | 5 | -160 | |
| 239 | 20240409 | 8470 | 8130 | 8490 | 8110 | 3571062 | 29920318830 | 00 | 0.00 | N | 2 | 370 | |
| 240 | 20240408 | 8100 | 8120 | 8130 | 7950 | 1130399 | 9112808980 | 00 | 0.00 | N | 2 | 10 | |
| 241 | 20240405 | 8090 | 7960 | 8120 | 7910 | 1317619 | 10617024580 | 00 | 0.00 | N | 2 | 50 | |
| 242 | 20240404 | 8040 | 8160 | 8270 | 7970 | 1486797 | 12015253490 | 00 | 0.00 | N | 5 | -40 | |
| 243 | 20240403 | 8080 | 8180 | 8310 | 8070 | 1795950 | 14644837930 | 00 | 0.00 | N | 5 | -170 | |
| 244 | 20240402 | 8250 | 8310 | 8330 | 8130 | 1748549 | 14360434410 | 00 | 0.00 | N | 5 | -110 | |
| 245 | 20240401 | 8360 | 8420 | 8440 | 8280 | 1664174 | 13857583000 | 00 | 0.00 | N | 5 | -70 | |
| 246 | 20240329 | 8430 | 8560 | 8580 | 8380 | 2146523 | 18143412040 | 00 | 0.00 | N | 5 | -130 | |
| 247 | 20240328 | 8560 | 8470 | 8710 | 8350 | 2689684 | 23152836710 | 00 | 0.00 | N | 2 | 120 | |
| 248 | 20240327 | 8440 | 8320 | 8590 | 8280 | 2397655 | 20312157620 | 00 | 0.00 | N | 2 | 120 | |
| 249 | 20240326 | 8320 | 8270 | 8390 | 8210 | 2152049 | 17880628130 | 00 | 0.00 | N | 2 | 110 | |
| 250 | 20240325 | 8210 | 8430 | 8500 | 8130 | 2544406 | 20898247990 | 00 | 0.00 | N | 5 | -270 | |
| 251 | 20240322 | 8480 | 8580 | 8600 | 8410 | 1570475 | 13328749000 | 00 | 0.00 | N | 5 | -90 | |
| 252 | 20240321 | 8570 | 8390 | 8600 | 8340 | 3504540 | 29835486280 | 00 | 0.00 | N | 2 | 300 | |
| 253 | 20240320 | 8270 | 8300 | 8410 | 8250 | 1613328 | 13439541320 | 00 | 0.00 | N | 2 | 50 | |
| 254 | 20240319 | 8220 | 8410 | 8500 | 8150 | 1961933 | 16288166650 | 00 | 0.00 | N | 5 | -150 | |
| 255 | 20240318 | 8370 | 8410 | 8440 | 8260 | 1873129 | 15605555320 | 00 | 0.00 | N | 5 | -20 | |
| 256 | 20240315 | 8390 | 8350 | 8640 | 8290 | 4315312 | 36489634610 | 00 | 0.00 | N | 2 | 130 | |
| 257 | 20240314 | 8260 | 8260 | 8550 | 8200 | 3814190 | 31870718560 | 00 | 0.00 | N | 5 | -60 | |
| 258 | 20240313 | 8320 | 7900 | 8380 | 7850 | 5065325 | 41561827890 | 00 | 0.00 | N | 2 | 460 | |
| 259 | 20240312 | 7860 | 7980 | 8020 | 7770 | 2186525 | 17229058360 | 00 | 0.00 | N | 5 | -110 | |
| 260 | 20240311 | 7970 | 8350 | 8360 | 7910 | 2807401 | 22780157980 | 00 | 0.00 | N | 5 | -330 | |
| 261 | 20240308 | 8300 | 8090 | 8330 | 8090 | 3948974 | 32632243610 | 00 | 0.00 | N | 2 | 280 | |
| 262 | 20240307 | 8020 | 7990 | 8060 | 7920 | 1241237 | 9913416800 | 00 | 0.00 | N | 2 | 50 | |
| 263 | 20240306 | 7970 | 7980 | 8060 | 7900 | 1327705 | 10581527270 | 00 | 0.00 | N | 2 | 10 | |
| 264 | 20240305 | 7960 | 7910 | 8090 | 7840 | 1499133 | 12012440450 | 00 | 0.00 | N | 5 | -30 | |
| 265 | 20240304 | 7990 | 8130 | 8150 | 7970 | 1471999 | 11830844820 | 00 | 0.00 | N | 5 | -60 | |
| 266 | 20240229 | 8050 | 8140 | 8170 | 8020 | 1252237 | 10134367170 | 00 | 0.00 | N | 5 | -130 | |
| 267 | 20240228 | 8180 | 7790 | 8230 | 7790 | 3017072 | 24421112670 | 00 | 0.00 | N | 2 | 360 | |
| 268 | 20240227 | 7820 | 8020 | 8030 | 7770 | 2148992 | 16926451670 | 00 | 0.00 | N | 5 | -190 | |
| 269 | 20240226 | 8010 | 7970 | 8230 | 7920 | 3726590 | 30059705590 | 00 | 0.00 | N | 2 | 150 | |
| 270 | 20240223 | 7860 | 7980 | 8070 | 7760 | 1931766 | 15260434670 | 00 | 0.00 | N | 5 | -60 | |
| 271 | 20240222 | 7920 | 7970 | 7970 | 7790 | 1291579 | 10194057120 | 00 | 0.00 | N | 3 | 0 | |
| 272 | 20240221 | 7920 | 7960 | 8000 | 7850 | 1269454 | 10049818180 | 00 | 0.00 | N | 5 | -80 | |
| 273 | 20240220 | 8000 | 7990 | 8030 | 7880 | 1397439 | 11117040860 | 00 | 0.00 | N | 2 | 10 | |
| 274 | 20240219 | 7990 | 7990 | 8040 | 7880 | 1285903 | 10258431620 | 00 | 0.00 | N | 3 | 0 | |
| 275 | 20240216 | 7990 | 7770 | 8090 | 7670 | 2804654 | 22187901550 | 00 | 0.00 | N | 2 | 290 | |
| 276 | 20240215 | 7700 | 7830 | 7830 | 7680 | 1558125 | 12056301710 | 00 | 0.00 | N | 5 | -50 | |
| 277 | 20240214 | 7750 | 7690 | 7820 | 7610 | 1697162 | 13136667350 | 00 | 0.00 | N | 5 | -70 | |
| 278 | 20240213 | 7820 | 7550 | 7820 | 7490 | 2466518 | 18934078990 | 00 | 0.00 | N | 2 | 360 | |
| 279 | 20240208 | 7460 | 7580 | 7590 | 7460 | 1734894 | 13037436550 | 00 | 0.00 | N | 5 | -120 | |
| 280 | 20240207 | 7580 | 7420 | 7620 | 7390 | 2887028 | 21747964610 | 00 | 0.00 | N | 2 | 220 | |
| 281 | 20240206 | 7360 | 7800 | 7880 | 7310 | 6043391 | 45237835460 | 00 | 0.00 | N | 5 | -540 | |
| 282 | 20240205 | 7900 | 8760 | 8900 | 7900 | 11579065 | 95935048930 | 00 | 0.00 | N | 5 | -500 | |
| 283 | 20240202 | 8400 | 7810 | 8460 | 7790 | 7929452 | 65300917220 | 00 | 0.00 | N | 2 | 670 | |
| 284 | 20240201 | 7730 | 7740 | 7810 | 7570 | 2204587 | 16948510820 | 00 | 0.00 | N | 2 | 10 | |
| 285 | 20240131 | 7720 | 7550 | 7990 | 7530 | 3210369 | 25102485720 | 00 | 0.00 | N | 2 | 150 | |
| 286 | 20240130 | 7570 | 7760 | 7840 | 7510 | 1754761 | 13441976430 | 00 | 0.00 | N | 5 | -150 | |
| 287 | 20240129 | 7720 | 7670 | 7830 | 7560 | 2232169 | 17307262530 | 00 | 0.00 | N | 2 | 50 | |
| 288 | 20240126 | 7670 | 7270 | 7730 | 7260 | 4177534 | 31830347490 | 00 | 0.00 | N | 2 | 460 | |
| 289 | 20240125 | 7210 | 7020 | 7330 | 7010 | 2002601 | 14498091730 | 00 | 0.00 | N | 2 | 200 | |
| 290 | 20240124 | 7010 | 7230 | 7240 | 6900 | 1828205 | 12877042810 | 00 | 0.00 | N | 5 | -190 | |
| 291 | 20240123 | 7200 | 7100 | 7280 | 7090 | 968252 | 6970557350 | 00 | 0.00 | N | 2 | 110 | |
| 292 | 20240122 | 7090 | 7330 | 7330 | 7090 | 1070267 | 7671287710 | 00 | 0.00 | N | 5 | -160 | |
| 293 | 20240119 | 7250 | 7150 | 7280 | 7130 | 1236389 | 8919050100 | 00 | 0.00 | N | 2 | 180 | |
| 294 | 20240118 | 7070 | 7030 | 7180 | 7020 | 1134845 | 8057139620 | 00 | 0.00 | N | 5 | -10 | |
| 295 | 20240117 | 7080 | 7380 | 7380 | 7050 | 2081327 | 14822839380 | 00 | 0.00 | N | 5 | -300 | |
| 296 | 20240116 | 7380 | 7470 | 7520 | 7360 | 825264 | 6114775310 | 00 | 0.00 | N | 5 | -90 | |
| 297 | 20240115 | 7470 | 7630 | 7630 | 7440 | 1174426 | 8797847900 | 00 | 0.00 | N | 5 | -150 | |
| 298 | 20240112 | 7620 | 7520 | 7690 | 7460 | 1559410 | 11822325150 | 00 | 0.00 | N | 2 | 100 | |
| 299 | 20240111 | 7520 | 7490 | 7780 | 7490 | 1624185 | 12353712070 | 00 | 0.00 | N | 2 | 30 | |
| 300 | 20240110 | 7490 | 7510 | 7560 | 7470 | 999199 | 7497868540 | 00 | 0.00 | N | 5 | -10 | |
| 301 | 20240109 | 7500 | 7480 | 7550 | 7420 | 1193871 | 8919830060 | 00 | 0.00 | N | 2 | 100 | |
| 302 | 20240108 | 7400 | 7440 | 7480 | 7370 | 1031666 | 7642602770 | 00 | 0.00 | N | 5 | -30 | |
| 303 | 20240105 | 7430 | 7510 | 7610 | 7430 | 1159133 | 8678023660 | 00 | 0.00 | N | 5 | -100 | |
| 304 | 20240104 | 7530 | 7500 | 7600 | 7430 | 1380937 | 10368362550 | 00 | 0.00 | N | 5 | -60 | |
| 305 | 20240103 | 7590 | 7900 | 7950 | 7560 | 2914180 | 22375627270 | 00 | 0.00 | N | 5 | -450 | |
| 306 | 20240102 | 8040 | 8130 | 8170 | 7980 | 1421220 | 11452564800 | 00 | 0.00 | N | 5 | -80 | |
| 307 | 20231228 | 8120 | 8050 | 8170 | 7930 | 1255807 | 10191370870 | 00 | 0.00 | N | 2 | 110 | |
| 308 | 20231227 | 8010 | 8100 | 8160 | 7880 | 2166603 | 17266148440 | 02 | 0.00 | N | 5 | -180 | |
| 309 | 20231226 | 8190 | 8170 | 8290 | 8040 | 2155188 | 17624392060 | 00 | 0.00 | N | 2 | 150 | |
| 310 | 20231222 | 8040 | 8280 | 8290 | 8040 | 1358899 | 11066619740 | 00 | 0.00 | N | 5 | -160 | |
| 311 | 20231221 | 8200 | 8070 | 8210 | 7960 | 1430983 | 11621595250 | 00 | 0.00 | N | 2 | 30 | |
| 312 | 20231220 | 8170 | 8040 | 8340 | 8000 | 3503607 | 28826043360 | 00 | 0.00 | N | 2 | 230 | |
| 313 | 20231219 | 7940 | 7850 | 8000 | 7770 | 1591052 | 12574569650 | 00 | 0.00 | N | 2 | 70 | |
| 314 | 20231218 | 7870 | 7900 | 7900 | 7750 | 1088204 | 8513658600 | 00 | 0.00 | N | 5 | -10 | |
| 315 | 20231215 | 7880 | 7510 | 7970 | 7510 | 3628452 | 28336922120 | 00 | 0.00 | N | 2 | 440 | |
| 316 | 20231214 | 7440 | 7470 | 7510 | 7400 | 1455859 | 10847116160 | 00 | 0.00 | N | 2 | 100 | |
| 317 | 20231213 | 7340 | 7570 | 7580 | 7320 | 1717217 | 12711636710 | 00 | 0.00 | N | 5 | -230 | |
| 318 | 20231212 | 7570 | 7550 | 7640 | 7500 | 1215940 | 9199827630 | 00 | 0.00 | N | 2 | 20 | |
| 319 | 20231211 | 7550 | 7580 | 7690 | 7530 | 911851 | 6929687020 | 00 | 0.00 | N | 3 | 0 | |
| 320 | 20231208 | 7550 | 7720 | 7720 | 7500 | 1743413 | 13224536800 | 00 | 0.00 | N | 5 | -120 | |
| 321 | 20231207 | 7670 | 7760 | 7770 | 7660 | 728954 | 5614642140 | 00 | 0.00 | N | 5 | -100 | |
| 322 | 20231206 | 7770 | 7660 | 7820 | 7600 | 932978 | 7220092020 | 00 | 0.00 | N | 2 | 150 | |
| 323 | 20231205 | 7620 | 7680 | 7710 | 7610 | 1281274 | 9797679420 | 00 | 0.00 | N | 5 | -90 | |
| 324 | 20231204 | 7710 | 7800 | 7810 | 7690 | 854199 | 6606700220 | 00 | 0.00 | N | 5 | -20 | |
| 325 | 20231201 | 7730 | 7820 | 7820 | 7660 | 1137999 | 8798839720 | 00 | 0.00 | N | 5 | -80 | |
| 326 | 20231130 | 7810 | 7670 | 7810 | 7590 | 1747700 | 13494183950 | 00 | 0.00 | N | 2 | 110 | |
| 327 | 20231129 | 7700 | 7920 | 7920 | 7630 | 1679633 | 12981244850 | 00 | 0.00 | N | 5 | -150 | |
| 328 | 20231128 | 7850 | 7880 | 7960 | 7810 | 1241962 | 9788256050 | 00 | 0.00 | N | 2 | 20 | |
| 329 | 20231127 | 7830 | 7960 | 7970 | 7750 | 1278440 | 10005120990 | 00 | 0.00 | N | 5 | -90 | |
| 330 | 20231124 | 7920 | 7910 | 8030 | 7810 | 1439978 | 11411141780 | 00 | 0.00 | N | 2 | 30 | |
| 331 | 20231123 | 7890 | 7750 | 8050 | 7740 | 3416083 | 27064158460 | 00 | 0.00 | N | 2 | 180 | |
| 332 | 20231122 | 7710 | 7610 | 7730 | 7540 | 1023185 | 7860120249 | 00 | 0.00 | N | 2 | 30 | |
| 333 | 20231121 | 7680 | 7780 | 7800 | 7660 | 1268506 | 9790367990 | 00 | 0.00 | N | 5 | -20 | |
| 334 | 20231120 | 7700 | 7530 | 7810 | 7500 | 2271999 | 17567358100 | 00 | 0.00 | N | 2 | 170 | |
| 335 | 20231117 | 7530 | 7780 | 7790 | 7510 | 2245867 | 17032965590 | 00 | 0.00 | N | 5 | -310 | |
| 336 | 20231116 | 7840 | 7350 | 7880 | 7320 | 3306459 | 25094003330 | 00 | 0.00 | N | 2 | 490 | |
| 337 | 20231115 | 7350 | 7380 | 7440 | 7280 | 1576354 | 11581353090 | 00 | 0.00 | N | 2 | 120 | |
| 338 | 20231114 | 7230 | 7200 | 7240 | 7140 | 1069028 | 7696105660 | 00 | 0.00 | N | 2 | 80 | |
| 339 | 20231113 | 7150 | 7400 | 7410 | 7130 | 1452800 | 10463061900 | 00 | 0.00 | N | 5 | -160 | |
| 340 | 20231110 | 7310 | 7180 | 7360 | 7080 | 1251480 | 9030506620 | 00 | 0.00 | N | 2 | 60 | |
| 341 | 20231109 | 7250 | 7300 | 7350 | 7190 | 1297757 | 9433641860 | 00 | 0.00 | N | 5 | -30 | |
| 342 | 20231108 | 7280 | 7400 | 7500 | 7280 | 1374810 | 10122670690 | 00 | 0.00 | N | 5 | -40 | |
| 343 | 20231107 | 7320 | 7580 | 7590 | 7230 | 2474496 | 18320040710 | 00 | 0.00 | N | 5 | -260 | |
| 344 | 20231106 | 7580 | 7300 | 7610 | 7180 | 4221703 | 31341424780 | 00 | 0.00 | N | 2 | 580 | |
| 345 | 20231103 | 7000 | 7120 | 7160 | 6880 | 2607309 | 18216968030 | 00 | 0.00 | N | 2 | 30 | |
| 346 | 20231102 | 6970 | 6800 | 7020 | 6780 | 3288711 | 22734050740 | 00 | 0.00 | N | 2 | 270 | |
| 347 | 20231101 | 6700 | 6730 | 6810 | 6620 | 3421312 | 22952700030 | 00 | 0.00 | N | 2 | 10 | |
| 348 | 20231031 | 6690 | 7100 | 7150 | 6660 | 6170496 | 41893532380 | 00 | 0.00 | N | 5 | -360 | |
| 349 | 20231030 | 7050 | 7050 | 7210 | 6880 | 4252956 | 29765895220 | 00 | 0.00 | N | 5 | -130 | |
| 350 | 20231027 | 7180 | 7360 | 7410 | 7070 | 4447960 | 32003860240 | 00 | 0.00 | N | 5 | -170 | |
| 351 | 20231026 | 7350 | 8100 | 8130 | 7350 | 7858820 | 59870178950 | 00 | 0.00 | N | 5 | -1160 | |
| 352 | 20231025 | 8510 | 8920 | 8920 | 8480 | 2820002 | 24291212140 | 00 | 0.00 | N | 5 | -360 | |
| 353 | 20231024 | 8870 | 8640 | 8930 | 8310 | 2452096 | 21196842800 | 00 | 0.00 | N | 2 | 260 | |
| 354 | 20231023 | 8610 | 8560 | 8670 | 8450 | 1205637 | 10322422100 | 00 | 0.00 | N | 2 | 30 | |
| 355 | 20231020 | 8580 | 8670 | 8750 | 8420 | 2241984 | 19208070720 | 00 | 0.00 | N | 5 | -120 | |
| 356 | 20231019 | 8700 | 9150 | 9160 | 8580 | 3809278 | 33340255210 | 00 | 0.00 | N | 5 | -600 | |
| 357 | 20231018 | 9300 | 9280 | 9460 | 9250 | 2029764 | 18944047340 | 00 | 0.00 | N | 2 | 110 | |
| 358 | 20231017 | 9190 | 9350 | 9470 | 9160 | 2153028 | 19917059630 | 00 | 0.00 | N | 5 | -80 | |
| 359 | 20231016 | 9270 | 9400 | 9470 | 9110 | 1969522 | 18184287220 | 00 | 0.00 | N | 5 | -220 | |
| 360 | 20231013 | 9490 | 9640 | 9760 | 9470 | 1431755 | 13700570990 | 00 | 0.00 | N | 5 | -150 | |
| 361 | 20231012 | 9640 | 9790 | 9920 | 9600 | 1589416 | 15393027370 | 00 | 0.00 | N | 5 | -10 | |
| 362 | 20231011 | 9650 | 9560 | 9710 | 9490 | 1525620 | 14664675460 | 00 | 0.00 | N | 2 | 240 | |
| 363 | 20231010 | 9410 | 9470 | 9820 | 9380 | 1754435 | 16808727240 | 00 | 0.00 | N | 2 | 20 | |
| 364 | 20231006 | 9390 | 9490 | 9700 | 9350 | 1509612 | 14289376840 | 00 | 0.00 | N | 5 | -150 | |
| 365 | 20231005 | 9540 | 9830 | 10010 | 9500 | 2079828 | 20053364110 | 00 | 0.00 | N | 5 | -260 | |
| 366 | 20231004 | 9800 | 10590 | 10590 | 9770 | 3345518 | 33494559650 | 00 | 0.00 | N | 5 | -800 | |
| 367 | 20230927 | 10600 | 10510 | 10610 | 10370 | 1667702 | 17550595360 | 00 | 0.00 | N | 5 | -60 | |
| 368 | 20230926 | 10660 | 10680 | 11090 | 10650 | 2295672 | 24875748320 | 00 | 0.00 | N | 5 | -20 | |
| 369 | 20230925 | 10680 | 10910 | 11080 | 10640 | 1671218 | 18013419960 | 00 | 0.00 | N | 5 | -330 | |
| 370 | 20230922 | 11010 | 10860 | 11300 | 10780 | 2312738 | 25582418540 | 00 | 0.00 | N | 2 | 10 | |
| 371 | 20230921 | 11000 | 11000 | 11210 | 10850 | 1865551 | 20551265080 | 00 | 0.00 | N | 5 | -120 | |
| 372 | 20230920 | 11120 | 11400 | 11420 | 11060 | 2549896 | 28621381360 | 00 | 0.00 | N | 5 | -340 | |
| 373 | 20230919 | 11460 | 11180 | 11580 | 10950 | 4372542 | 49648148080 | 00 | 0.00 | N | 2 | 250 | |
| 374 | 20230918 | 11210 | 10890 | 11800 | 10850 | 11355615 | 129686474890 | 00 | 0.00 | N | 2 | 410 | |
| 375 | 20230915 | 10800 | 10800 | 11240 | 10760 | 4545344 | 49993448880 | 00 | 0.00 | N | 2 | 130 | |
| 376 | 20230914 | 10670 | 10620 | 10720 | 10470 | 1262677 | 13388929440 | 00 | 0.00 | N | 2 | 60 | |
| 377 | 20230913 | 10610 | 10560 | 10740 | 10300 | 1836866 | 19492960260 | 00 | 0.00 | N | 2 | 50 | |
| 378 | 20230912 | 10560 | 10730 | 10750 | 10410 | 1813768 | 19194250390 | 00 | 0.00 | N | 5 | -40 | |
| 379 | 20230911 | 10600 | 10240 | 11130 | 10220 | 5178876 | 55601925070 | 00 | 0.00 | N | 2 | 470 | |
| 380 | 20230908 | 10130 | 10200 | 10240 | 9970 | 1009659 | 10179883570 | 00 | 0.00 | N | 5 | -40 | |
| 381 | 20230907 | 10170 | 10280 | 10500 | 10150 | 2551523 | 26320398260 | 00 | 0.00 | N | 2 | 80 | |
| 382 | 20230906 | 10090 | 10400 | 10400 | 10060 | 1479415 | 15070968660 | 00 | 0.00 | N | 5 | -350 | |
| 383 | 20230905 | 10440 | 10360 | 10510 | 10160 | 1303814 | 13507070030 | 00 | 0.00 | N | 2 | 40 | |
| 384 | 20230904 | 10400 | 10230 | 10530 | 10170 | 1422837 | 14707543640 | 00 | 0.00 | N | 2 | 260 | |
| 385 | 20230901 | 10140 | 10530 | 10690 | 10070 | 1883214 | 19517240940 | 00 | 0.00 | N | 5 | -390 | |
| 386 | 20230831 | 10530 | 10480 | 10560 | 10320 | 1341809 | 13993467520 | 00 | 0.00 | N | 2 | 80 | |
| 387 | 20230830 | 10450 | 10620 | 10660 | 10420 | 1275433 | 13404696300 | 00 | 0.00 | N | 5 | -60 | |
| 388 | 20230829 | 10510 | 10480 | 10610 | 10310 | 1421168 | 14941943760 | 00 | 0.00 | N | 2 | 90 | |
| 389 | 20230828 | 10420 | 10000 | 10560 | 10000 | 2183695 | 22665351610 | 00 | 0.00 | N | 2 | 450 | |
| 390 | 20230825 | 9970 | 10080 | 10200 | 9900 | 1298466 | 12990352280 | 00 | 0.00 | N | 5 | -200 | |
| 391 | 20230824 | 10170 | 10100 | 10250 | 10040 | 1553954 | 15772809670 | 00 | 0.00 | N | 2 | 210 | |
| 392 | 20230823 | 9960 | 10030 | 10100 | 9900 | 1315664 | 13135443580 | 00 | 0.00 | N | 5 | -170 | |
| 393 | 20230822 | 10130 | 9940 | 10380 | 9860 | 2555785 | 26035683020 | 00 | 0.00 | N | 2 | 240 | |
| 394 | 20230821 | 9890 | 10070 | 10130 | 9810 | 2161273 | 21489119400 | 00 | 0.00 | N | 5 | -190 | |
| 395 | 20230818 | 10080 | 10000 | 10210 | 9930 | 1413645 | 14199652850 | 00 | 0.00 | N | 5 | -60 | |
| 396 | 20230817 | 10140 | 10210 | 10260 | 9990 | 2558275 | 25786859860 | 00 | 0.00 | N | 5 | -180 | |
| 397 | 20230816 | 10320 | 10410 | 10480 | 10280 | 1540365 | 15961182130 | 00 | 0.00 | N | 5 | -160 | |
| 398 | 20230814 | 10480 | 10770 | 10800 | 10400 | 1710510 | 18025709590 | 00 | 0.00 | N | 5 | -220 | |
| 399 | 20230811 | 10700 | 10670 | 10920 | 10650 | 1924149 | 20704210080 | 00 | 0.00 | N | 2 | 50 | |
| 400 | 20230810 | 10650 | 10870 | 11040 | 10580 | 2400012 | 25712914260 | 00 | 0.00 | N | 5 | -320 | |
| 401 | 20230809 | 10970 | 10900 | 11000 | 10700 | 1586738 | 17181765740 | 00 | 0.00 | N | 2 | 90 | |
| 402 | 20230808 | 10880 | 10920 | 11100 | 10710 | 1912521 | 20794616150 | 00 | 0.00 | N | 2 | 20 | |
| 403 | 20230807 | 10860 | 10980 | 11040 | 10540 | 2372011 | 25673719160 | 00 | 0.00 | N | 5 | -190 | |
| 404 | 20230804 | 11050 | 11140 | 11200 | 10760 | 2574530 | 28262032780 | 00 | 0.00 | N | 5 | -50 | |
| 405 | 20230803 | 11100 | 11550 | 11620 | 10980 | 3138079 | 35072389630 | 00 | 0.00 | N | 5 | -340 | |
| 406 | 20230802 | 11440 | 12220 | 12340 | 11290 | 5119608 | 59977786170 | 00 | 0.00 | N | 5 | -450 | |
| 407 | 20230801 | 11890 | 12450 | 12450 | 11710 | 4119882 | 48950127810 | 00 | 0.00 | N | 5 | -430 | |
| 408 | 20230731 | 12320 | 11750 | 12440 | 11750 | 4326714 | 52913416210 | 00 | 0.00 | N | 2 | 640 | |
| 409 | 20230728 | 11680 | 11500 | 11800 | 11450 | 3348526 | 39032748820 | 00 | 0.00 | N | 2 | 230 | |
| 410 | 20230727 | 11450 | 12910 | 12950 | 11350 | 9189175 | 109647278400 | 00 | 0.00 | N | 5 | -1260 | |
| 411 | 20230726 | 12710 | 13900 | 13910 | 12490 | 13170191 | 170304880380 | 00 | 0.00 | N | 5 | -1380 | |
| 412 | 20230725 | 14090 | 11950 | 14690 | 11950 | 36973056 | 509474312710 | 00 | 0.00 | N | 2 | 2120 | |
| 413 | 20230724 | 11970 | 11450 | 12000 | 11400 | 3917937 | 46287719280 | 00 | 0.00 | N | 2 | 570 | |
| 414 | 20230721 | 11400 | 11700 | 11790 | 11270 | 1917084 | 21992445370 | 00 | 0.00 | N | 5 | -390 | |
| 415 | 20230720 | 11790 | 11580 | 11790 | 11480 | 2162551 | 25241424520 | 00 | 0.00 | N | 2 | 270 | |
| 416 | 20230719 | 11520 | 11330 | 11780 | 11310 | 3087438 | 35682485710 | 00 | 0.00 | N | 2 | 310 | |
| 417 | 20230718 | 11210 | 11810 | 11810 | 11110 | 3990357 | 45021528440 | 00 | 0.00 | N | 5 | -600 | |
| 418 | 20230717 | 11810 | 12000 | 12400 | 11670 | 4141242 | 49608650010 | 00 | 0.00 | N | 2 | 40 | |
| 419 | 20230714 | 11770 | 11980 | 12070 | 11600 | 2387653 | 28068055490 | 00 | 0.00 | N | 5 | -150 | |
| 420 | 20230713 | 11920 | 12250 | 12250 | 11800 | 2970772 | 35388741970 | 00 | 0.00 | N | 5 | -220 | |
| 421 | 20230712 | 12140 | 12190 | 12450 | 12000 | 3948148 | 48352949110 | 00 | 0.00 | N | 5 | -10 | |
| 422 | 20230711 | 12150 | 12080 | 12210 | 11920 | 2717294 | 32864113600 | 00 | 0.00 | N | 2 | 120 | |
| 423 | 20230710 | 12030 | 11800 | 12400 | 11800 | 5649399 | 68716626970 | 00 | 0.00 | N | 2 | 400 | |
| 424 | 20230707 | 11630 | 11440 | 11850 | 11430 | 2064384 | 24164333110 | 00 | 0.00 | N | 2 | 60 | |
| 425 | 20230706 | 11570 | 11890 | 11920 | 11430 | 2167335 | 25216854450 | 00 | 0.00 | N | 5 | -320 | |
| 426 | 20230705 | 11890 | 12000 | 12020 | 11720 | 1845346 | 21897648040 | 00 | 0.00 | N | 5 | -60 | |
| 427 | 20230704 | 11950 | 12050 | 12260 | 11870 | 2462594 | 29671603250 | 00 | 0.00 | N | 5 | -80 | |
| 428 | 20230703 | 12030 | 12030 | 12060 | 11640 | 3736782 | 44489210930 | 00 | 0.00 | N | 2 | 70 | |
| 429 | 20230630 | 11960 | 11480 | 12090 | 11460 | 5968383 | 71310950270 | 00 | 0.00 | N | 2 | 550 | |
| 430 | 20230629 | 11410 | 11970 | 11980 | 11390 | 3736293 | 43236293520 | 00 | 0.00 | N | 5 | -550 | |
| 431 | 20230628 | 11960 | 11600 | 12000 | 11360 | 4920319 | 58297716690 | 00 | 0.00 | N | 2 | 480 | |
| 432 | 20230627 | 11480 | 11060 | 11750 | 11000 | 3755772 | 43063630440 | 00 | 0.00 | N | 2 | 370 | |
| 433 | 20230626 | 11110 | 11370 | 12350 | 11050 | 6778893 | 78212017330 | 00 | 0.00 | N | 2 | 10 | |
| 434 | 20230623 | 11100 | 11700 | 11700 | 11100 | 2718006 | 30626172950 | 00 | 0.00 | N | 5 | -610 | |
| 435 | 20230622 | 11710 | 11700 | 11770 | 11310 | 2131442 | 24751541640 | 00 | 0.00 | N | 2 | 10 | |
| 436 | 20230621 | 11700 | 11600 | 12120 | 11440 | 4043023 | 47785538370 | 00 | 0.00 | N | 5 | -30 | |
| 437 | 20230620 | 11730 | 11880 | 12490 | 11540 | 8179310 | 98341666210 | 00 | 0.00 | N | 2 | 190 | |
| 438 | 20230619 | 11540 | 11610 | 11780 | 11490 | 2004540 | 23321814430 | 00 | 0.00 | N | 5 | -60 | |
| 439 | 20230616 | 11600 | 11500 | 11640 | 11340 | 2992782 | 34454996040 | 00 | 0.00 | N | 2 | 280 | |
| 440 | 20230615 | 11320 | 11250 | 11440 | 11130 | 1735008 | 19610175340 | 00 | 0.00 | N | 5 | -40 | |
| 441 | 20230614 | 11360 | 11380 | 11730 | 11220 | 3939875 | 45360316090 | 00 | 0.00 | N | 2 | 140 | |
| 442 | 20230613 | 11220 | 11210 | 11590 | 11110 | 2307909 | 26113911610 | 00 | 0.00 | N | 2 | 110 | |
| 443 | 20230612 | 11110 | 11450 | 11460 | 10970 | 2161175 | 24017615580 | 00 | 0.00 | N | 5 | -240 | |
| 444 | 20230609 | 11350 | 11220 | 11480 | 10940 | 3379312 | 38330802460 | 00 | 0.00 | N | 2 | 130 | |
| 445 | 20230608 | 11220 | 11020 | 11690 | 10950 | 9368513 | 106226564996 | 00 | 0.00 | N | 2 | 350 | |
| 446 | 20230607 | 10870 | 11090 | 11180 | 10800 | 4233646 | 46271264309 | 00 | 0.00 | N | 5 | -340 | |
| 447 | 20230605 | 11210 | 10220 | 11400 | 10200 | 15238919 | 168614814170 | 00 | 0.00 | N | 2 | 1230 | |
| 448 | 20230602 | 9980 | 9630 | 10000 | 9530 | 2560217 | 25251834260 | 00 | 0.00 | N | 2 | 480 | |
| 449 | 20230601 | 9500 | 9590 | 9750 | 9480 | 993533 | 9488145100 | 00 | 0.00 | N | 5 | -30 | |
| 450 | 20230531 | 9530 | 9450 | 9690 | 9430 | 1286103 | 12292801150 | 00 | 0.00 | N | 2 | 100 | |
| 451 | 20230530 | 9430 | 10000 | 10030 | 9430 | 2885284 | 27626656250 | 00 | 0.00 | N | 5 | -550 | |
| 452 | 20230526 | 9980 | 9800 | 9980 | 9800 | 1206057 | 11944658300 | 00 | 0.00 | N | 2 | 100 | |
| 453 | 20230525 | 9880 | 9980 | 10000 | 9830 | 943638 | 9336357060 | 00 | 0.00 | N | 5 | -150 | |
| 454 | 20230524 | 10030 | 9910 | 10100 | 9840 | 1556179 | 15579765630 | 00 | 0.00 | N | 2 | 30 | |
| 455 | 20230523 | 10000 | 9870 | 10040 | 9850 | 1658701 | 16526923720 | 00 | 0.00 | N | 2 | 130 | |
| 456 | 20230522 | 9870 | 9850 | 10090 | 9700 | 2504114 | 24862799090 | 00 | 0.00 | N | 2 | 30 | |
| 457 | 20230519 | 9840 | 9730 | 9870 | 9520 | 2938373 | 28564654490 | 00 | 0.00 | N | 2 | 250 | |
| 458 | 20230518 | 9590 | 9330 | 9600 | 9200 | 2700844 | 25562427190 | 00 | 0.00 | N | 2 | 350 | |
| 459 | 20230517 | 9240 | 10000 | 10130 | 9190 | 5323084 | 50777125110 | 00 | 0.00 | N | 5 | -800 | |
| 460 | 20230516 | 10040 | 9640 | 10200 | 9620 | 4610632 | 46193835030 | 00 | 0.00 | N | 2 | 530 | |
| 461 | 20230515 | 9510 | 9630 | 9750 | 9330 | 2324710 | 22076859540 | 00 | 0.00 | N | 5 | -200 | |
| 462 | 20230512 | 9710 | 9750 | 9870 | 9570 | 1985718 | 19265556930 | 00 | 0.00 | N | 5 | -30 | |
| 463 | 20230511 | 9740 | 9850 | 9970 | 9700 | 2005173 | 19622724840 | 00 | 0.00 | N | 3 | 0 | |
| 464 | 20230510 | 9740 | 10060 | 10110 | 9720 | 2992970 | 29402546490 | 00 | 0.00 | N | 5 | -520 | |
| 465 | 20230509 | 10260 | 10100 | 10360 | 10010 | 3090508 | 31460822020 | 00 | 0.00 | N | 2 | 110 | |
| 466 | 20230508 | 10150 | 10740 | 10780 | 10070 | 4229109 | 43865116500 | 00 | 0.00 | N | 5 | -570 | |
| 467 | 20230504 | 10720 | 10260 | 10900 | 10260 | 7384229 | 79047029270 | 00 | 0.00 | N | 2 | 420 | |
| 468 | 20230503 | 10300 | 10070 | 10420 | 10070 | 3010171 | 30989532390 | 00 | 0.00 | N | 2 | 90 | |
| 469 | 20230502 | 10210 | 9860 | 10270 | 9800 | 5704137 | 57775340330 | 00 | 0.00 | N | 2 | 350 | |
| 470 | 20230428 | 9860 | 9890 | 10360 | 9670 | 8475434 | 84318046690 | 00 | 0.00 | N | 5 | -30 | |
| 471 | 20230427 | 9890 | 9540 | 9930 | 9450 | 10850818 | 105910175480 | 00 | 0.00 | N | 2 | 480 | |
| 472 | 20230426 | 9410 | 9060 | 9810 | 9060 | 11132027 | 106810272060 | 00 | 0.00 | N | 2 | 240 | |
| 473 | 20230425 | 9170 | 8980 | 9250 | 8550 | 6183154 | 55790630860 | 00 | 0.00 | N | 2 | 190 | |
| 474 | 20230424 | 8980 | 8860 | 9120 | 8500 | 3432442 | 30037291470 | 00 | 0.00 | N | 2 | 190 | |
| 475 | 20230421 | 8790 | 8800 | 8880 | 8560 | 2382494 | 20845952190 | 00 | 0.00 | N | 2 | 10 | |
| 476 | 20230420 | 8780 | 8960 | 8980 | 8750 | 1970805 | 17442427400 | 00 | 0.00 | N | 5 | -180 | |
| 477 | 20230419 | 8960 | 9030 | 9340 | 8800 | 4408434 | 39784641930 | 00 | 0.00 | N | 5 | -150 | |
| 478 | 20230418 | 9110 | 9380 | 9400 | 9070 | 3415653 | 31305637190 | 00 | 0.00 | N | 5 | -270 | |
| 479 | 20230417 | 9380 | 9220 | 9500 | 9090 | 4776647 | 44758583530 | 00 | 0.00 | N | 2 | 160 | |
| 480 | 20230414 | 9220 | 9140 | 9320 | 9110 | 5110001 | 47120109110 | 00 | 0.00 | N | 2 | 160 | |
| 481 | 20230413 | 9060 | 8840 | 9370 | 8490 | 15768992 | 142639440800 | 00 | 0.00 | N | 2 | 110 | |
| 482 | 20230412 | 8950 | 7650 | 9050 | 7610 | 25834884 | 220761490430 | 00 | 0.00 | N | 2 | 1410 | |
| 483 | 20230411 | 7540 | 7400 | 7590 | 7310 | 1919705 | 14298448020 | 00 | 0.00 | N | 2 | 170 | |
| 484 | 20230410 | 7370 | 7410 | 7490 | 7310 | 1607958 | 11877146660 | 00 | 0.00 | N | 5 | -60 | |
| 485 | 20230407 | 7430 | 7610 | 7610 | 7400 | 2536436 | 18932525740 | 00 | 0.00 | N | 5 | -210 | |
| 486 | 20230406 | 7640 | 7650 | 7700 | 7470 | 1738826 | 13214964740 | 00 | 0.00 | N | 5 | -30 | |
| 487 | 20230405 | 7670 | 7990 | 8000 | 7650 | 3837239 | 29637574010 | 00 | 0.00 | N | 5 | -330 | |
| 488 | 20230404 | 8000 | 7640 | 8030 | 7620 | 4486456 | 35318327330 | 00 | 0.00 | N | 2 | 450 | |
| 489 | 20230403 | 7550 | 7620 | 7640 | 7460 | 1440744 | 10861264150 | 00 | 0.00 | N | 2 | 20 | |
| 490 | 20230331 | 7530 | 7480 | 7580 | 7350 | 1759747 | 13195942870 | 00 | 0.00 | N | 2 | 120 | |
| 491 | 20230330 | 7410 | 7400 | 7470 | 7180 | 2203222 | 16157014880 | 00 | 0.00 | N | 2 | 10 | |
| 492 | 20230329 | 7400 | 7420 | 7520 | 7240 | 1624534 | 11965467680 | 00 | 0.00 | N | 2 | 20 | |
| 493 | 20230328 | 7380 | 7200 | 7380 | 7180 | 1530083 | 11178449840 | 00 | 0.00 | N | 2 | 190 | |
| 494 | 20230327 | 7190 | 7430 | 7450 | 7160 | 2416881 | 17448330900 | 00 | 0.00 | N | 5 | -240 | |
| 495 | 20230324 | 7430 | 7420 | 7650 | 7380 | 2646952 | 19834645420 | 00 | 0.00 | N | 2 | 50 | |
| 496 | 20230323 | 7380 | 7400 | 7430 | 7260 | 1932586 | 14214985110 | 00 | 0.00 | N | 5 | -90 | |
| 497 | 20230322 | 7470 | 7460 | 7550 | 7410 | 1451127 | 10840857330 | 00 | 0.00 | N | 2 | 70 | |
| 498 | 20230321 | 7400 | 7600 | 7630 | 7380 | 2098576 | 15627043910 | 00 | 0.00 | N | 5 | -130 | |
| 499 | 20230320 | 7530 | 7480 | 7800 | 7460 | 2457724 | 18706676510 | 00 | 0.00 | N | 2 | 130 | |
| 500 | 20230317 | 7400 | 7550 | 7610 | 7360 | 1944520 | 14468052190 | 00 | 0.00 | N | 5 | -50 | |
| 501 | 20230316 | 7450 | 7550 | 7560 | 7270 | 2466665 | 18274908610 | 00 | 0.00 | N | 5 | -230 | |
| 502 | 20230315 | 7680 | 7800 | 7930 | 7630 | 1869618 | 14543754970 | 00 | 0.00 | N | 2 | 50 | |
| 503 | 20230314 | 7630 | 7980 | 7990 | 7600 | 2168201 | 16739341840 | 00 | 0.00 | N | 5 | -340 | |
| 504 | 20230313 | 7970 | 8060 | 8120 | 7760 | 2163630 | 17140158450 | 00 | 0.00 | N | 5 | -140 | |
| 505 | 20230310 | 8110 | 8150 | 8310 | 8070 | 1406877 | 11496902000 | 00 | 0.00 | N | 5 | -150 | |
| 506 | 20230309 | 8260 | 8440 | 8500 | 8200 | 1795473 | 14929303420 | 00 | 0.00 | N | 5 | -90 | |
| 507 | 20230308 | 8350 | 8420 | 8470 | 8310 | 1514422 | 12685121740 | 00 | 0.00 | N | 5 | -140 | |
| 508 | 20230307 | 8490 | 8590 | 8640 | 8470 | 1877418 | 16017459850 | 00 | 0.00 | N | 5 | -90 | |
| 509 | 20230306 | 8580 | 8840 | 8920 | 8460 | 4246092 | 36426126400 | 00 | 0.00 | N | 5 | -350 | |
| 510 | 20230303 | 8930 | 9150 | 9170 | 8820 | 2353271 | 21104585860 | 00 | 0.00 | N | 5 | -220 | |
| 511 | 20230302 | 9150 | 8700 | 9230 | 8660 | 5432911 | 49262079120 | 00 | 0.00 | N | 2 | 610 | |
| 512 | 20230228 | 8540 | 8670 | 8710 | 8500 | 2233281 | 19190602960 | 00 | 0.00 | N | 5 | -120 | |
| 513 | 20230227 | 8660 | 8760 | 8980 | 8560 | 3205969 | 27953638480 | 00 | 0.00 | N | 5 | -220 | |
| 514 | 20230224 | 8880 | 8980 | 9120 | 8850 | 2476564 | 22229715970 | 00 | 0.00 | N | 5 | -120 | |
| 515 | 20230223 | 9000 | 9360 | 9370 | 8430 | 7207417 | 64327184740 | 00 | 0.00 | N | 5 | -400 | |
| 516 | 20230222 | 9400 | 9220 | 9470 | 9140 | 3515404 | 32839673560 | 00 | 0.00 | N | 2 | 40 | |
| 517 | 20230221 | 9360 | 9440 | 9630 | 9290 | 4228656 | 40022173210 | 00 | 0.00 | N | 5 | -10 | |
| 518 | 20230220 | 9370 | 9470 | 9620 | 9250 | 5546188 | 52181826380 | 00 | 0.00 | N | 2 | 70 | |
| 519 | 20230217 | 9300 | 8620 | 9470 | 8570 | 12141095 | 111629306480 | 00 | 0.00 | N | 2 | 610 | |
| 520 | 20230216 | 8690 | 8440 | 8750 | 8430 | 4402312 | 37846495470 | 00 | 0.00 | N | 2 | 340 | |
| 521 | 20230215 | 8350 | 8370 | 8500 | 8260 | 3795237 | 31816529220 | 00 | 0.00 | N | 2 | 70 | |
| 522 | 20230214 | 8280 | 8240 | 8420 | 8150 | 4341997 | 36092052730 | 00 | 0.00 | N | 2 | 70 | |
| 523 | 20230213 | 8210 | 7800 | 8240 | 7760 | 7603118 | 61446445400 | 00 | 0.00 | N | 2 | 410 | |
| 524 | 20230210 | 7800 | 7640 | 7830 | 7590 | 2727299 | 21145301610 | 00 | 0.00 | N | 2 | 60 | |
| 525 | 20230209 | 7740 | 7560 | 7890 | 7560 | 5419774 | 42048409060 | 00 | 0.00 | N | 2 | 180 | |
| 526 | 20230208 | 7560 | 7390 | 7590 | 7330 | 2801180 | 20988476590 | 00 | 0.00 | N | 2 | 210 | |
| 527 | 20230207 | 7350 | 7580 | 7590 | 7290 | 3856027 | 28437361080 | 00 | 0.00 | N | 5 | -170 | |
| 528 | 20230206 | 7520 | 7440 | 7840 | 7320 | 5420700 | 41507675510 | 00 | 0.00 | N | 2 | 80 | |
| 529 | 20230203 | 7440 | 7430 | 7590 | 7390 | 3254159 | 24320139290 | 00 | 0.00 | N | 2 | 30 | |
| 530 | 20230202 | 7410 | 7410 | 7510 | 7380 | 2144668 | 15931490040 | 00 | 0.00 | N | 2 | 30 | |
| 531 | 20230201 | 7380 | 7710 | 7710 | 7320 | 4401168 | 32661405130 | 00 | 0.00 | N | 5 | -370 | |
| 532 | 20230131 | 7750 | 7550 | 7770 | 7440 | 2097720 | 16104107960 | 00 | 0.00 | N | 2 | 140 | |
| 533 | 20230130 | 7610 | 7630 | 7700 | 7420 | 2046825 | 15521154550 | 00 | 0.00 | N | 5 | -10 | |
| 534 | 20230127 | 7620 | 7360 | 7650 | 7310 | 3449368 | 26040907710 | 00 | 0.00 | N | 2 | 310 | |
| 535 | 20230126 | 7310 | 7300 | 7360 | 7240 | 1580037 | 11519808940 | 00 | 0.00 | N | 2 | 40 | |
| 536 | 20230125 | 7270 | 7450 | 7460 | 7240 | 2080616 | 15175189380 | 00 | 0.00 | N | 5 | -120 | |
| 537 | 20230120 | 7390 | 7480 | 7480 | 7290 | 1696879 | 12508115070 | 00 | 0.00 | N | 5 | -90 | |
| 538 | 20230119 | 7480 | 7450 | 7570 | 7320 | 2495733 | 18570933750 | 00 | 0.00 | N | 5 | -70 | |
| 539 | 20230118 | 7550 | 7820 | 7820 | 7520 | 2158496 | 16429242160 | 00 | 0.00 | N | 5 | -240 | |
| 540 | 20230117 | 7790 | 7810 | 7990 | 7770 | 1812733 | 14239670610 | 00 | 0.00 | N | 5 | -60 | |
| 541 | 20230116 | 7850 | 8050 | 8050 | 7770 | 2171562 | 17096790140 | 00 | 0.00 | N | 5 | -110 | |
| 542 | 20230113 | 7960 | 7760 | 8050 | 7760 | 4432085 | 35178002990 | 00 | 0.00 | N | 2 | 280 | |
| 543 | 20230112 | 7680 | 7840 | 7840 | 7570 | 2916117 | 22416604300 | 00 | 0.00 | N | 5 | -100 | |
| 544 | 20230111 | 7780 | 7690 | 7920 | 7590 | 3307045 | 25881590040 | 00 | 0.00 | N | 2 | 200 | |
| 545 | 20230110 | 7580 | 7570 | 7730 | 7500 | 2420508 | 18412986510 | 00 | 0.00 | N | 2 | 10 | |
| 546 | 20230109 | 7570 | 7240 | 7580 | 7150 | 4145894 | 30952182790 | 00 | 0.00 | N | 2 | 430 | |
| 547 | 20230106 | 7140 | 7140 | 7260 | 7060 | 2313250 | 16560401650 | 00 | 0.00 | N | 5 | -70 | |
| 548 | 20230105 | 7210 | 7340 | 7410 | 7030 | 4182923 | 29893064420 | 00 | 0.00 | N | 5 | -100 | |
| 549 | 20230104 | 7310 | 7250 | 7430 | 7000 | 2792621 | 20300946260 | 00 | 0.00 | N | 5 | -50 | |
| 550 | 20230103 | 7360 | 7470 | 7540 | 7210 | 3267725 | 24034499130 | 00 | 0.00 | N | 5 | -90 | |
| 551 | 20230102 | 7450 | 7950 | 7980 | 7300 | 5627046 | 42273924920 | 00 | 0.00 | N | 5 | -550 | |
| 552 | 20221229 | 8000 | 8170 | 8320 | 7200 | 10020581 | 78392175880 | 00 | 0.00 | N | 5 | -270 | |
| 553 | 20221228 | 8270 | 7810 | 8320 | 7690 | 4549261 | 37251472580 | 02 | 0.00 | N | 2 | 460 | |
| 554 | 20221227 | 7810 | 7580 | 7830 | 7570 | 3461860 | 26844466920 | 00 | 0.00 | N | 2 | 300 | |
| 555 | 20221226 | 7510 | 7460 | 7590 | 7390 | 1669830 | 12565277260 | 00 | 0.00 | N | 2 | 10 | |
| 556 | 20221223 | 7500 | 7460 | 7620 | 7370 | 3060654 | 23034686690 | 00 | 0.00 | N | 5 | -50 | |
| 557 | 20221222 | 7550 | 8450 | 8460 | 7460 | 9765759 | 75988942110 | 00 | 0.00 | N | 5 | -860 | |
| 558 | 20221221 | 8410 | 8300 | 8480 | 8250 | 2265560 | 19021959260 | 00 | 0.00 | N | 2 | 180 | |
| 559 | 20221220 | 8230 | 8280 | 8450 | 8170 | 1844206 | 15284582160 | 00 | 0.00 | N | 5 | -50 | |
| 560 | 20221219 | 8280 | 8300 | 8360 | 8180 | 1638876 | 13574166120 | 00 | 0.00 | N | 2 | 30 | |
| 561 | 20221216 | 8250 | 8200 | 8460 | 8150 | 2449668 | 20300871360 | 00 | 0.00 | N | 5 | -90 | |
| 562 | 20221215 | 8340 | 8390 | 8620 | 8320 | 2363890 | 19992400840 | 00 | 0.00 | N | 5 | -90 | |
| 563 | 20221214 | 8430 | 8630 | 8700 | 8390 | 2910412 | 24729265100 | 00 | 0.00 | N | 5 | -200 | |
| 564 | 20221213 | 8630 | 8390 | 8880 | 8320 | 9542109 | 82055781290 | 00 | 0.00 | N | 2 | 380 | |
| 565 | 20221212 | 8250 | 7900 | 8330 | 7830 | 3380821 | 27684241690 | 00 | 0.00 | N | 2 | 310 | |
| 566 | 20221209 | 7940 | 8270 | 8290 | 7830 | 4248188 | 33988480590 | 00 | 0.00 | N | 5 | -320 | |
| 567 | 20221208 | 8260 | 8170 | 8300 | 8020 | 2772559 | 22752734790 | 00 | 0.00 | N | 2 | 90 | |
| 568 | 20221207 | 8170 | 8190 | 8320 | 8100 | 1880975 | 15480814540 | 00 | 0.00 | N | 5 | -60 | |
| 569 | 20221206 | 8230 | 8080 | 8390 | 7940 | 2665228 | 21920175950 | 00 | 0.00 | N | 2 | 70 | |
| 570 | 20221205 | 8160 | 8000 | 8280 | 7970 | 3335917 | 27214776390 | 00 | 0.00 | N | 2 | 170 | |
| 571 | 20221202 | 7990 | 8320 | 8320 | 7840 | 4996424 | 39946261410 | 00 | 0.00 | N | 5 | -290 | |
| 572 | 20221201 | 8280 | 8400 | 8420 | 8130 | 3268558 | 27144752790 | 00 | 0.00 | N | 5 | -10 | |
| 573 | 20221130 | 8290 | 8410 | 8890 | 8270 | 8048600 | 68853365850 | 00 | 0.00 | N | 5 | -90 | |
| 574 | 20221129 | 8380 | 8410 | 8460 | 8280 | 2904882 | 24277390240 | 00 | 0.00 | N | 5 | -30 | |
| 575 | 20221128 | 8410 | 8340 | 8580 | 8150 | 5297488 | 44420549140 | 00 | 0.00 | N | 2 | 100 | |
| 576 | 20221125 | 8310 | 8000 | 8390 | 7850 | 8297802 | 67893524880 | 00 | 0.00 | N | 2 | 390 | |
| 577 | 20221124 | 7920 | 7990 | 8000 | 7850 | 2300880 | 18198418230 | 00 | 0.00 | N | 5 | -30 | |
| 578 | 20221123 | 7950 | 7960 | 8030 | 7770 | 3419404 | 27129850840 | 00 | 0.00 | N | 5 | -10 | |
| 579 | 20221122 | 7960 | 7660 | 8060 | 7610 | 7212989 | 57374251110 | 00 | 0.00 | N | 2 | 280 | |
| 580 | 20221121 | 7680 | 8080 | 8140 | 7480 | 8676334 | 66827157500 | 00 | 0.00 | N | 5 | -380 | |
| 581 | 20221118 | 8060 | 7520 | 8180 | 7350 | 14510349 | 115183236550 | 00 | 0.00 | N | 2 | 480 | |
| 582 | 20221117 | 7580 | 7680 | 7790 | 7380 | 3947692 | 29941798160 | 00 | 0.00 | N | 5 | -90 | |
| 583 | 20221116 | 7670 | 7690 | 7900 | 7500 | 5446519 | 41839080430 | 00 | 0.00 | N | 2 | 20 | |
| 584 | 20221115 | 7650 | 7900 | 7910 | 7500 | 5552900 | 42861432200 | 00 | 0.00 | N | 5 | -120 | |
| 585 | 20221114 | 7770 | 7310 | 8000 | 7270 | 10554223 | 82290117560 | 00 | 0.00 | N | 2 | 470 | |
| 586 | 20221111 | 7300 | 7380 | 7390 | 6970 | 5278496 | 38077529540 | 00 | 0.00 | N | 2 | 120 | |
| 587 | 20221110 | 7180 | 7280 | 7450 | 6940 | 7282941 | 52242415550 | 00 | 0.00 | N | 5 | -180 | |
| 588 | 20221109 | 7360 | 6880 | 7410 | 6840 | 9641504 | 69764886350 | 00 | 0.00 | N | 2 | 510 | |
| 589 | 20221108 | 6850 | 6740 | 6910 | 6560 | 5668291 | 38404652490 | 00 | 0.00 | N | 2 | 150 | |
| 590 | 20221107 | 6700 | 6420 | 6800 | 6400 | 7004785 | 46692815240 | 00 | 0.00 | N | 2 | 310 | |
| 591 | 20221104 | 6390 | 6310 | 6420 | 6200 | 4274799 | 27131118740 | 00 | 0.00 | N | 2 | 90 | |
| 592 | 20221103 | 6300 | 5790 | 6340 | 5770 | 5884447 | 36260961840 | 00 | 0.00 | N | 2 | 380 | |
| 593 | 20221102 | 5920 | 5880 | 6020 | 5800 | 3146787 | 18647075190 | 00 | 0.00 | N | 2 | 30 | |
| 594 | 20221101 | 5890 | 5550 | 5960 | 5500 | 4870206 | 28417403390 | 00 | 0.00 | N | 2 | 340 | |
| 595 | 20221031 | 5550 | 5460 | 5580 | 5350 | 2198115 | 12091425630 | 00 | 0.00 | N | 2 | 150 | |
| 596 | 20221028 | 5400 | 5300 | 5490 | 5250 | 4167854 | 22591760840 | 00 | 0.00 | N | 2 | 130 | |
| 597 | 20221027 | 5270 | 5020 | 5300 | 5020 | 4411386 | 23018098570 | 00 | 0.00 | N | 2 | 220 | |
| 598 | 20221026 | 5050 | 4780 | 5190 | 4730 | 12386803 | 62011628580 | 00 | 0.00 | N | 2 | 485 | |
| 599 | 20221025 | 4565 | 4800 | 4825 | 4565 | 1351973 | 6299296060 | 00 | 0.00 | N | 5 | -225 | |
| 600 | 20221024 | 4790 | 4900 | 4910 | 4780 | 735766 | 3562831445 | 00 | 0.00 | N | 3 | 0 | |
| 601 | 20221021 | 4790 | 4840 | 4885 | 4770 | 812076 | 3909321070 | 00 | 0.00 | N | 2 | 5 | |
| 602 | 20221020 | 4785 | 4795 | 4890 | 4770 | 867812 | 4180611940 | 00 | 0.00 | N | 2 | 5 | |
| 603 | 20221019 | 4780 | 4830 | 4935 | 4765 | 905826 | 4382299410 | 00 | 0.00 | N | 5 | -40 | |
| 604 | 20221018 | 4820 | 4770 | 4820 | 4700 | 928467 | 4423677470 | 00 | 0.00 | N | 2 | 140 | |
| 605 | 20221017 | 4680 | 4540 | 4685 | 4470 | 768408 | 3534421620 | 00 | 0.00 | N | 2 | 50 | |
| 606 | 20221014 | 4630 | 4565 | 4660 | 4560 | 795330 | 3670619055 | 00 | 0.00 | N | 2 | 145 | |
| 607 | 20221013 | 4485 | 4620 | 4620 | 4485 | 781403 | 3523881530 | 00 | 0.00 | N | 5 | -135 | |
| 608 | 20221012 | 4620 | 4475 | 4625 | 4475 | 800845 | 3656970450 | 00 | 0.00 | N | 2 | 100 | |
| 609 | 20221011 | 4520 | 4590 | 4625 | 4450 | 817562 | 3689317105 | 00 | 0.00 | N | 5 | -155 | |
| 610 | 20221007 | 4675 | 4665 | 4720 | 4645 | 1743672 | 8140911525 | 00 | 0.00 | N | 5 | -80 | |
| 611 | 20221006 | 4755 | 4670 | 4775 | 4665 | 702980 | 3333256545 | 00 | 0.00 | N | 2 | 75 | |
| 612 | 20221005 | 4680 | 4750 | 4850 | 4655 | 1073366 | 5061549795 | 00 | 0.00 | N | 2 | 20 | |
| 613 | 20221004 | 4660 | 4520 | 4685 | 4510 | 1136399 | 5255265455 | 00 | 0.00 | N | 2 | 210 | |
| 614 | 20220930 | 4450 | 4300 | 4455 | 4255 | 1347949 | 5902490925 | 00 | 0.00 | N | 2 | 55 | |
| 615 | 20220929 | 4395 | 4455 | 4570 | 4360 | 1307145 | 5848023825 | 00 | 0.00 | N | 2 | 25 | |
| 616 | 20220928 | 4370 | 4545 | 4610 | 4315 | 2183811 | 9642597280 | 00 | 0.00 | N | 5 | -230 | |
| 617 | 20220927 | 4600 | 4570 | 4680 | 4505 | 1864206 | 8557050650 | 00 | 0.00 | N | 3 | 0 | |
| 618 | 20220926 | 4600 | 4850 | 4935 | 4600 | 2750777 | 12988884975 | 00 | 0.00 | N | 5 | -390 | |
| 619 | 20220923 | 4990 | 5090 | 5110 | 4985 | 1333233 | 6688797975 | 00 | 0.00 | N | 5 | -150 | |
| 620 | 20220922 | 5140 | 5130 | 5160 | 5000 | 1385003 | 7030109410 | 00 | 0.00 | N | 5 | -80 | |
| 621 | 20220921 | 5220 | 5330 | 5360 | 5190 | 1787177 | 9397135370 | 00 | 0.00 | N | 3 | 0 | |
| 622 | 20220920 | 5220 | 5150 | 5250 | 5120 | 1003498 | 5213230630 | 00 | 0.00 | N | 2 | 120 | |
| 623 | 20220919 | 5100 | 5270 | 5350 | 5090 | 2023082 | 10477366900 | 00 | 0.00 | N | 5 | -160 | |
| 624 | 20220916 | 5260 | 5280 | 5350 | 5200 | 1317766 | 6915733110 | 00 | 0.00 | N | 5 | -60 | |
| 625 | 20220915 | 5320 | 5410 | 5410 | 5290 | 1269712 | 6777025100 | 00 | 0.00 | N | 5 | -70 | |
| 626 | 20220914 | 5390 | 5250 | 5410 | 5230 | 1641483 | 8756642730 | 00 | 0.00 | N | 5 | -90 | |
| 627 | 20220913 | 5480 | 5370 | 5480 | 5330 | 1996196 | 10804994350 | 00 | 0.00 | N | 2 | 220 | |
| 628 | 20220908 | 5260 | 5280 | 5320 | 5170 | 1869695 | 9770044740 | 00 | 0.00 | N | 2 | 30 | |
| 629 | 20220907 | 5230 | 5480 | 5490 | 5150 | 3236283 | 17087602330 | 00 | 0.00 | N | 5 | -290 | |
| 630 | 20220906 | 5520 | 5600 | 5630 | 5510 | 1442100 | 8005349650 | 00 | 0.00 | N | 5 | -60 | |
| 631 | 20220905 | 5580 | 5670 | 5780 | 5520 | 2417418 | 13585647600 | 00 | 0.00 | N | 5 | -120 | |
| 632 | 20220902 | 5700 | 5910 | 5930 | 5640 | 2771133 | 15980363850 | 00 | 0.00 | N | 5 | -160 | |
| 633 | 20220901 | 5860 | 6090 | 6150 | 5830 | 3910941 | 23333880910 | 00 | 0.00 | N | 5 | -310 | |
| 634 | 20220831 | 6170 | 6060 | 6180 | 6020 | 2878932 | 17614799090 | 00 | 0.00 | N | 2 | 40 | |
| 635 | 20220830 | 6130 | 6300 | 6320 | 6060 | 5023226 | 30941838950 | 00 | 0.00 | N | 5 | -110 | |
| 636 | 20220829 | 6240 | 6450 | 6560 | 6210 | 6813565 | 43518121320 | 00 | 0.00 | N | 5 | -330 | |
| 637 | 20220826 | 6570 | 5750 | 6820 | 5730 | 30041376 | 196719693320 | 00 | 0.00 | N | 2 | 870 | |
| 638 | 20220825 | 5700 | 5650 | 5750 | 5650 | 549576 | 3135896740 | 00 | 0.00 | N | 2 | 10 | |
| 639 | 20220824 | 5690 | 5600 | 5740 | 5580 | 649833 | 3672912120 | 00 | 0.00 | N | 2 | 110 | |
| 640 | 20220823 | 5580 | 5580 | 5640 | 5540 | 624345 | 3483638470 | 00 | 0.00 | N | 5 | -70 | |
| 641 | 20220822 | 5650 | 5610 | 5650 | 5560 | 555707 | 3116745110 | 00 | 0.00 | N | 5 | -50 | |
| 642 | 20220819 | 5700 | 5820 | 5820 | 5680 | 688393 | 3945902590 | 00 | 0.00 | N | 5 | -100 | |
| 643 | 20220818 | 5800 | 5770 | 5820 | 5670 | 534956 | 3078785180 | 00 | 0.00 | N | 2 | 30 | |
| 644 | 20220817 | 5770 | 5900 | 5920 | 5740 | 699281 | 4055063550 | 00 | 0.00 | N | 5 | -120 | |
| 645 | 20220816 | 5890 | 5980 | 5980 | 5880 | 974388 | 5772687760 | 00 | 0.00 | N | 3 | 0 | |
| 646 | 20220812 | 5890 | 5850 | 5900 | 5810 | 1001663 | 5875630540 | 00 | 0.00 | N | 2 | 50 | |
| 647 | 20220811 | 5840 | 5830 | 5860 | 5770 | 757020 | 4404924190 | 00 | 0.00 | N | 2 | 80 | |
| 648 | 20220810 | 5760 | 5880 | 5910 | 5730 | 1678048 | 9788711920 | 00 | 0.00 | N | 5 | -80 | |
| 649 | 20220809 | 5840 | 5600 | 5890 | 5570 | 2481646 | 14359861520 | 00 | 0.00 | N | 2 | 280 | |
| 650 | 20220808 | 5560 | 5520 | 5590 | 5480 | 512239 | 2835587180 | 00 | 0.00 | N | 2 | 10 | |
| 651 | 20220805 | 5550 | 5520 | 5570 | 5470 | 859349 | 4751983330 | 00 | 0.00 | N | 2 | 30 | |
| 652 | 20220804 | 5520 | 5690 | 5710 | 5500 | 1463021 | 8164384670 | 00 | 0.00 | N | 5 | -160 | |
| 653 | 20220803 | 5680 | 5780 | 5820 | 5650 | 1473017 | 8435852630 | 00 | 0.00 | N | 5 | -140 | |
| 654 | 20220802 | 5820 | 5710 | 5900 | 5590 | 2100869 | 12047650570 | 00 | 0.00 | N | 2 | 150 | |
| 655 | 20220801 | 5670 | 5640 | 5710 | 5560 | 1535139 | 8656964130 | 00 | 0.00 | N | 2 | 100 | |
| 656 | 20220729 | 5570 | 5420 | 5580 | 5390 | 1168606 | 6412668730 | 00 | 0.00 | N | 2 | 210 | |
| 657 | 20220728 | 5360 | 5460 | 5460 | 5320 | 796215 | 4278773090 | 00 | 0.00 | N | 3 | 0 | |
| 658 | 20220727 | 5360 | 5310 | 5380 | 5260 | 482691 | 2563305880 | 00 | 0.00 | N | 3 | 0 | |
| 659 | 20220726 | 5360 | 5330 | 5440 | 5320 | 571642 | 3066533970 | 00 | 0.00 | N | 2 | 30 | |
| 660 | 20220725 | 5330 | 5400 | 5410 | 5290 | 665102 | 3546927180 | 00 | 0.00 | N | 5 | -70 | |
| 661 | 20220722 | 5400 | 5310 | 5510 | 5280 | 1536959 | 8332775460 | 00 | 0.00 | N | 2 | 120 | |
| 662 | 20220721 | 5280 | 5260 | 5320 | 5230 | 515181 | 2720616660 | 00 | 0.00 | N | 2 | 30 | |
| 663 | 20220720 | 5250 | 5350 | 5350 | 5240 | 676049 | 3573077670 | 00 | 0.00 | N | 5 | -10 | |
| 664 | 20220719 | 5260 | 5220 | 5270 | 5140 | 603030 | 3152230350 | 00 | 0.00 | N | 2 | 90 | |
| 665 | 20220718 | 5170 | 5150 | 5200 | 5110 | 495932 | 2559931890 | 00 | 0.00 | N | 2 | 90 | |
| 666 | 20220715 | 5080 | 5190 | 5200 | 5050 | 588603 | 3001910740 | 00 | 0.00 | N | 5 | -100 | |
| 667 | 20220714 | 5180 | 5090 | 5240 | 5020 | 833749 | 4294022720 | 00 | 0.00 | N | 2 | 100 | |
| 668 | 20220713 | 5080 | 5170 | 5220 | 5030 | 1164721 | 5961563690 | 00 | 0.00 | N | 5 | -90 | |
| 669 | 20220712 | 5170 | 5250 | 5330 | 5130 | 781362 | 4049718720 | 00 | 0.00 | N | 5 | -160 | |
| 670 | 20220711 | 5330 | 5360 | 5420 | 5280 | 646704 | 3461615200 | 00 | 0.00 | N | 2 | 10 | |
| 671 | 20220708 | 5320 | 5290 | 5470 | 5270 | 1183127 | 6368444980 | 00 | 0.00 | N | 2 | 100 | |
| 672 | 20220707 | 5220 | 5230 | 5280 | 5160 | 663363 | 3461153210 | 00 | 0.00 | N | 2 | 50 | |
| 673 | 20220706 | 5170 | 5380 | 5390 | 5130 | 1038640 | 5450370300 | 00 | 0.00 | N | 5 | -200 | |
| 674 | 20220705 | 5370 | 5250 | 5370 | 5200 | 1011982 | 5367048720 | 00 | 0.00 | N | 2 | 180 | |
| 675 | 20220704 | 5190 | 5350 | 5390 | 5110 | 1038375 | 5378565710 | 00 | 0.00 | N | 5 | -120 | |
| 676 | 20220701 | 5310 | 5440 | 5510 | 5260 | 1270797 | 6827891230 | 00 | 0.00 | N | 5 | -130 | |
| 677 | 20220630 | 5440 | 5310 | 5550 | 5280 | 1429598 | 7807031900 | 00 | 0.00 | N | 2 | 140 | |
| 678 | 20220629 | 5300 | 5200 | 5380 | 5160 | 902671 | 4786308690 | 00 | 0.00 | N | 2 | 10 | |
| 679 | 20220628 | 5290 | 5270 | 5390 | 5210 | 819379 | 4327044510 | 00 | 0.00 | N | 2 | 60 | |
| 680 | 20220627 | 5230 | 5180 | 5270 | 5070 | 1159097 | 6025088330 | 00 | 0.00 | N | 2 | 235 | |
| 681 | 20220624 | 4995 | 4790 | 5060 | 4790 | 1212406 | 5991748605 | 00 | 0.00 | N | 2 | 175 | |
| 682 | 20220623 | 4820 | 5020 | 5130 | 4820 | 1782963 | 8781413480 | 00 | 0.00 | N | 5 | -210 | |
| 683 | 20220622 | 5030 | 5310 | 5340 | 5030 | 1469743 | 7570379910 | 00 | 0.00 | N | 5 | -250 | |
| 684 | 20220621 | 5280 | 5240 | 5360 | 5210 | 1407253 | 7457330380 | 00 | 0.00 | N | 2 | 40 | |
| 685 | 20220620 | 5240 | 5610 | 5670 | 5140 | 2554513 | 13540792600 | 00 | 0.00 | N | 5 | -340 | |
| 686 | 20220617 | 5580 | 5530 | 5660 | 5490 | 1636654 | 9125491990 | 00 | 0.00 | N | 5 | -140 | |
| 687 | 20220616 | 5720 | 5900 | 5990 | 5720 | 1224439 | 7160297590 | 00 | 0.00 | N | 5 | -50 | |
| 688 | 20220615 | 5770 | 6020 | 6080 | 5760 | 2263538 | 13303450500 | 00 | 0.00 | N | 5 | -300 | |
| 689 | 20220614 | 6070 | 6040 | 6170 | 5960 | 1649274 | 9968140720 | 00 | 0.00 | N | 5 | -50 | |
| 690 | 20220613 | 6120 | 6290 | 6320 | 6110 | 2432385 | 15049499810 | 00 | 0.00 | N | 5 | -370 | |
| 691 | 20220610 | 6490 | 6670 | 6680 | 6470 | 1832728 | 11992066620 | 00 | 0.00 | N | 5 | -210 | |
| 692 | 20220609 | 6700 | 6620 | 6750 | 6440 | 2645744 | 17569786950 | 00 | 0.00 | N | 2 | 110 | |
| 693 | 20220608 | 6590 | 6820 | 6860 | 6580 | 2050301 | 13733363480 | 00 | 0.00 | N | 5 | -160 | |
| 694 | 20220607 | 6750 | 6870 | 6990 | 6720 | 3305484 | 22611745540 | 00 | 0.00 | N | 5 | -150 | |
| 695 | 20220603 | 6900 | 6550 | 6940 | 6510 | 10075378 | 68549238800 | 00 | 0.00 | N | 2 | 440 | |
| 696 | 20220602 | 6460 | 6400 | 6470 | 6340 | 1021373 | 6569383340 | 00 | 0.00 | N | 2 | 60 | |
| 697 | 20220531 | 6400 | 6350 | 6480 | 6310 | 1590681 | 10197042280 | 00 | 0.00 | N | 2 | 50 | |
| 698 | 20220530 | 6350 | 6350 | 6420 | 6310 | 470307 | 2986977010 | 00 | 0.00 | N | 2 | 70 | |
| 699 | 20220527 | 6280 | 6290 | 6340 | 6260 | 491329 | 3091950350 | 00 | 0.00 | N | 2 | 40 | |
| 700 | 20220526 | 6240 | 6360 | 6400 | 6230 | 661961 | 4172707270 | 00 | 0.00 | N | 5 | -110 | |
| 701 | 20220525 | 6350 | 6250 | 6380 | 6200 | 937967 | 5919250410 | 00 | 0.00 | N | 2 | 140 | |
| 702 | 20220524 | 6210 | 6390 | 6430 | 6200 | 917308 | 5772528080 | 00 | 0.00 | N | 5 | -180 | |
| 703 | 20220523 | 6390 | 6290 | 6460 | 6230 | 1634272 | 10443822400 | 00 | 0.00 | N | 2 | 180 | |
| 704 | 20220520 | 6210 | 6100 | 6250 | 6070 | 699799 | 4321434140 | 00 | 0.00 | N | 2 | 150 | |
| 705 | 20220519 | 6060 | 6030 | 6100 | 5980 | 1014686 | 6133691040 | 00 | 0.00 | N | 5 | -80 | |
| 706 | 20220518 | 6140 | 6320 | 6370 | 6110 | 1330158 | 8251101710 | 00 | 0.00 | N | 5 | -110 | |
| 707 | 20220517 | 6250 | 6290 | 6360 | 6220 | 690968 | 4333902160 | 00 | 0.00 | N | 5 | -20 | |
| 708 | 20220516 | 6270 | 6320 | 6390 | 6270 | 670477 | 4235276350 | 00 | 0.00 | N | 5 | -50 |