43 KiB
43 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 7950 | 7910 | 8050 | 7810 | 25929 | 205937920 | 00 | 0.00 | N | 2 | 20 | |
| 3 | 20250402 | 7930 | 8100 | 8100 | 7820 | 14769 | 116862190 | 00 | 0.00 | N | 5 | -130 | |
| 4 | 20250401 | 8060 | 7880 | 8060 | 7880 | 18966 | 150968750 | 00 | 0.00 | N | 2 | 190 | |
| 5 | 20250331 | 7870 | 7990 | 8000 | 7720 | 20309 | 160235525 | 00 | 0.00 | N | 5 | -120 | |
| 6 | 20250328 | 7990 | 8090 | 8130 | 7960 | 44311 | 354452550 | 00 | 0.00 | N | 5 | -110 | |
| 7 | 20250327 | 8100 | 8050 | 8160 | 7970 | 8921 | 72096495 | 00 | 0.00 | N | 2 | 90 | |
| 8 | 20250326 | 8010 | 8050 | 8100 | 8000 | 15078 | 121020815 | 00 | 0.00 | N | 5 | -40 | |
| 9 | 20250325 | 8050 | 8190 | 8230 | 7970 | 15289 | 123560530 | 00 | 0.00 | N | 5 | -140 | |
| 10 | 20250324 | 8190 | 8100 | 8210 | 8040 | 20663 | 168574180 | 00 | 0.00 | N | 2 | 130 | |
| 11 | 20250321 | 8060 | 8130 | 8250 | 8040 | 74180 | 598976940 | 00 | 0.00 | N | 5 | -90 | |
| 12 | 20250320 | 8150 | 8120 | 8250 | 8090 | 26365 | 215777550 | 00 | 0.00 | N | 2 | 40 | |
| 13 | 20250319 | 8110 | 8130 | 8280 | 8110 | 25186 | 207030730 | 00 | 0.00 | N | 2 | 70 | |
| 14 | 20250318 | 8040 | 8090 | 8140 | 7970 | 16459 | 132896940 | 00 | 0.00 | N | 2 | 20 | |
| 15 | 20250317 | 8020 | 7950 | 8060 | 7950 | 6456 | 51690250 | 00 | 0.00 | N | 2 | 20 | |
| 16 | 20250314 | 8000 | 8140 | 8140 | 7990 | 14616 | 117224725 | 00 | 0.00 | N | 5 | -30 | |
| 17 | 20250313 | 8030 | 8050 | 8150 | 8010 | 12180 | 98074040 | 00 | 0.00 | N | 5 | -90 | |
| 18 | 20250312 | 8120 | 8030 | 8140 | 7980 | 31513 | 253782600 | 00 | 0.00 | N | 2 | 20 | |
| 19 | 20250311 | 8100 | 8200 | 8230 | 7990 | 34963 | 281937230 | 00 | 0.00 | N | 5 | -130 | |
| 20 | 20250310 | 8230 | 8600 | 8650 | 8200 | 37085 | 308908090 | 00 | 0.00 | N | 5 | -180 | |
| 21 | 20250307 | 8410 | 8130 | 8630 | 8070 | 111383 | 941093615 | 00 | 0.00 | N | 2 | 260 | |
| 22 | 20250306 | 8150 | 8120 | 8340 | 8050 | 43861 | 359875900 | 00 | 0.00 | N | 2 | 70 | |
| 23 | 20250305 | 8080 | 8000 | 8140 | 7950 | 21529 | 173444375 | 00 | 0.00 | N | 5 | -10 | |
| 24 | 20250304 | 8090 | 8020 | 8250 | 7960 | 55894 | 451764760 | 00 | 0.00 | N | 2 | 130 | |
| 25 | 20250228 | 7960 | 8030 | 8080 | 7930 | 10830 | 86759360 | 00 | 0.00 | N | 5 | -60 | |
| 26 | 20250227 | 8020 | 8080 | 8080 | 7900 | 14587 | 116337880 | 00 | 0.00 | N | 2 | 20 | |
| 27 | 20250226 | 8000 | 8050 | 8140 | 7940 | 11074 | 88438890 | 00 | 0.00 | N | 5 | -50 | |
| 28 | 20250225 | 8050 | 8180 | 8180 | 7970 | 19979 | 161182420 | 00 | 0.00 | N | 5 | -50 | |
| 29 | 20250224 | 8100 | 8110 | 8160 | 7960 | 22832 | 183857860 | 00 | 0.00 | N | 5 | -10 | |
| 30 | 20250221 | 8110 | 7880 | 8250 | 7850 | 99661 | 804967250 | 00 | 0.00 | N | 2 | 260 | |
| 31 | 20250220 | 7850 | 7900 | 7900 | 7770 | 20996 | 164401620 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20250219 | 7850 | 7890 | 7900 | 7740 | 30540 | 238428000 | 00 | 0.00 | N | 5 | -10 | |
| 33 | 20250218 | 7860 | 7910 | 7910 | 7800 | 12202 | 95841650 | 00 | 0.00 | N | 5 | -20 | |
| 34 | 20250217 | 7880 | 7720 | 7880 | 7630 | 30279 | 234492480 | 00 | 0.00 | N | 2 | 230 | |
| 35 | 20250214 | 7650 | 7730 | 7730 | 7640 | 19478 | 149241820 | 00 | 0.00 | N | 5 | -80 | |
| 36 | 20250213 | 7730 | 7750 | 7750 | 7660 | 22743 | 174746620 | 00 | 0.00 | N | 2 | 20 | |
| 37 | 20250212 | 7710 | 7770 | 7770 | 7710 | 19289 | 149004930 | 00 | 0.00 | N | 5 | -70 | |
| 38 | 20250211 | 7780 | 7910 | 7940 | 7730 | 41517 | 323049190 | 00 | 0.00 | N | 3 | 0 | |
| 39 | 20250210 | 7780 | 7960 | 7960 | 7750 | 16757 | 130427170 | 00 | 0.00 | N | 5 | -100 | |
| 40 | 20250207 | 7880 | 7650 | 7910 | 7650 | 21342 | 167505030 | 00 | 0.00 | N | 2 | 50 | |
| 41 | 20250206 | 7830 | 7920 | 7920 | 7760 | 7136 | 55649530 | 00 | 0.00 | N | 2 | 30 | |
| 42 | 20250205 | 7800 | 7730 | 7830 | 7730 | 8625 | 67141570 | 00 | 0.00 | N | 2 | 70 | |
| 43 | 20250204 | 7730 | 7710 | 7960 | 7670 | 21138 | 163044590 | 00 | 0.00 | N | 5 | -60 | |
| 44 | 20250203 | 7790 | 7990 | 7990 | 7730 | 6190 | 48170560 | 00 | 0.00 | N | 5 | -110 | |
| 45 | 20250131 | 7900 | 7840 | 7960 | 7760 | 6293 | 49385100 | 00 | 0.00 | N | 2 | 60 | |
| 46 | 20250124 | 7840 | 7770 | 7960 | 7730 | 4967 | 38652260 | 00 | 0.00 | N | 2 | 10 | |
| 47 | 20250123 | 7830 | 7860 | 7880 | 7770 | 7622 | 59449000 | 00 | 0.00 | N | 5 | -60 | |
| 48 | 20250122 | 7890 | 7800 | 7930 | 7770 | 8765 | 68839270 | 00 | 0.00 | N | 2 | 90 | |
| 49 | 20250121 | 7800 | 7880 | 7880 | 7800 | 6643 | 52036340 | 00 | 0.00 | N | 2 | 10 | |
| 50 | 20250120 | 7790 | 7920 | 7920 | 7780 | 10531 | 82356860 | 00 | 0.00 | N | 5 | -80 | |
| 51 | 20250117 | 7870 | 7850 | 7870 | 7790 | 7926 | 62056550 | 00 | 0.00 | N | 2 | 50 | |
| 52 | 20250116 | 7820 | 7800 | 7930 | 7740 | 24798 | 193337560 | 00 | 0.00 | N | 2 | 40 | |
| 53 | 20250115 | 7780 | 8010 | 8100 | 7770 | 39149 | 308493220 | 00 | 0.00 | N | 5 | -230 | |
| 54 | 20250114 | 8010 | 8130 | 8210 | 8010 | 13090 | 105125120 | 00 | 0.00 | N | 5 | -40 | |
| 55 | 20250113 | 8050 | 8190 | 8190 | 8050 | 9923 | 80193170 | 00 | 0.00 | N | 5 | -80 | |
| 56 | 20250110 | 8130 | 8200 | 8300 | 8030 | 6587 | 53340840 | 00 | 0.00 | N | 5 | -60 | |
| 57 | 20250109 | 8190 | 8120 | 8370 | 8110 | 13471 | 110828700 | 00 | 0.00 | N | 2 | 40 | |
| 58 | 20250108 | 8150 | 8090 | 8190 | 8030 | 7400 | 60079880 | 00 | 0.00 | N | 2 | 60 | |
| 59 | 20250107 | 8090 | 8070 | 8200 | 8000 | 12823 | 103731040 | 00 | 0.00 | N | 2 | 40 | |
| 60 | 20250106 | 8050 | 8000 | 8080 | 7980 | 8020 | 64280850 | 00 | 0.00 | N | 2 | 10 | |
| 61 | 20250103 | 8040 | 8000 | 8090 | 7940 | 28664 | 228607550 | 00 | 0.00 | N | 2 | 50 | |
| 62 | 20250102 | 7990 | 8380 | 8440 | 7980 | 44126 | 357915720 | 00 | 0.00 | N | 5 | -390 | |
| 63 | 20241230 | 8380 | 8640 | 8640 | 8160 | 42796 | 358540200 | 00 | 0.00 | N | 5 | -270 | |
| 64 | 20241227 | 8650 | 8900 | 9280 | 8030 | 178011 | 1548160140 | 02 | 0.00 | N | 5 | -1180 | |
| 65 | 20241226 | 9830 | 9640 | 9880 | 9600 | 41504 | 404619830 | 00 | 0.00 | N | 2 | 220 | |
| 66 | 20241224 | 9610 | 9680 | 9790 | 9470 | 25708 | 245802920 | 00 | 0.00 | N | 5 | -110 | |
| 67 | 20241223 | 9720 | 9410 | 9730 | 9330 | 45018 | 431969530 | 00 | 0.00 | N | 2 | 390 | |
| 68 | 20241220 | 9330 | 9520 | 9610 | 9330 | 293929 | 2747908060 | 00 | 0.00 | N | 5 | -150 | |
| 69 | 20241219 | 9480 | 9640 | 9640 | 9420 | 16653 | 158272150 | 00 | 0.00 | N | 5 | -90 | |
| 70 | 20241218 | 9570 | 9660 | 9780 | 9500 | 26966 | 259106390 | 00 | 0.00 | N | 5 | -90 | |
| 71 | 20241217 | 9660 | 9780 | 9790 | 9470 | 68598 | 660450880 | 00 | 0.00 | N | 5 | -110 | |
| 72 | 20241216 | 9770 | 9810 | 9960 | 9720 | 65351 | 642696150 | 00 | 0.00 | N | 5 | -10 | |
| 73 | 20241213 | 9780 | 9700 | 11880 | 9360 | 685899 | 7207028690 | 00 | 0.00 | N | 2 | 420 | |
| 74 | 20241212 | 9360 | 9090 | 9460 | 9010 | 37838 | 351200410 | 00 | 0.00 | N | 2 | 280 | |
| 75 | 20241211 | 9080 | 8860 | 9100 | 8860 | 13951 | 125614260 | 00 | 0.00 | N | 2 | 220 | |
| 76 | 20241210 | 8860 | 8860 | 9100 | 8790 | 27498 | 245060040 | 00 | 0.00 | N | 3 | 0 | |
| 77 | 20241209 | 8860 | 8960 | 8960 | 8700 | 12680 | 111644030 | 00 | 0.00 | N | 5 | -100 | |
| 78 | 20241206 | 8960 | 9050 | 9050 | 8770 | 26834 | 238460380 | 00 | 0.00 | N | 5 | -70 | |
| 79 | 20241205 | 9030 | 8940 | 9130 | 8810 | 19411 | 173707340 | 00 | 0.00 | N | 2 | 60 | |
| 80 | 20241204 | 8970 | 8850 | 9090 | 8650 | 21214 | 187396290 | 00 | 0.00 | N | 2 | 100 | |
| 81 | 20241203 | 8870 | 8780 | 8900 | 8690 | 12660 | 111432910 | 00 | 0.00 | N | 2 | 190 | |
| 82 | 20241202 | 8680 | 8820 | 8950 | 8670 | 29249 | 255169920 | 00 | 0.00 | N | 5 | -170 | |
| 83 | 20241129 | 8850 | 9000 | 9000 | 8800 | 14712 | 130487320 | 00 | 0.00 | N | 5 | -90 | |
| 84 | 20241128 | 8940 | 9070 | 9070 | 8940 | 16760 | 150680820 | 00 | 0.00 | N | 5 | -130 | |
| 85 | 20241127 | 9070 | 9170 | 9170 | 9010 | 12049 | 109405730 | 00 | 0.00 | N | 5 | -70 | |
| 86 | 20241126 | 9140 | 9100 | 9180 | 9060 | 14156 | 128941210 | 00 | 0.00 | N | 2 | 70 | |
| 87 | 20241125 | 9070 | 9050 | 9190 | 8960 | 14376 | 130605530 | 00 | 0.00 | N | 2 | 120 | |
| 88 | 20241122 | 8950 | 8960 | 9030 | 8900 | 13001 | 116436980 | 00 | 0.00 | N | 5 | -10 | |
| 89 | 20241121 | 8960 | 9040 | 9150 | 8960 | 27765 | 250826160 | 00 | 0.00 | N | 5 | -80 | |
| 90 | 20241120 | 9040 | 8920 | 9110 | 8870 | 12778 | 114647590 | 00 | 0.00 | N | 2 | 40 | |
| 91 | 20241119 | 9000 | 9400 | 9400 | 8960 | 17299 | 156528270 | 00 | 0.00 | N | 5 | -200 | |
| 92 | 20241118 | 9200 | 8950 | 9290 | 8490 | 43500 | 395068830 | 00 | 0.00 | N | 2 | 360 | |
| 93 | 20241115 | 8840 | 8770 | 9050 | 8740 | 52997 | 468926110 | 00 | 0.00 | N | 5 | -40 | |
| 94 | 20241114 | 8880 | 8890 | 8980 | 8730 | 32727 | 289628080 | 00 | 0.00 | N | 2 | 20 | |
| 95 | 20241113 | 8860 | 8990 | 9140 | 8700 | 49450 | 440239230 | 00 | 0.00 | N | 5 | -230 | |
| 96 | 20241112 | 9090 | 9210 | 9370 | 8970 | 32724 | 297152750 | 00 | 0.00 | N | 5 | -220 | |
| 97 | 20241111 | 9310 | 9220 | 9310 | 9070 | 53287 | 488688740 | 00 | 0.00 | N | 2 | 90 | |
| 98 | 20241108 | 9220 | 9240 | 9320 | 9180 | 26639 | 246695490 | 00 | 0.00 | N | 3 | 0 | |
| 99 | 20241107 | 9220 | 9180 | 9300 | 9140 | 37328 | 343336470 | 00 | 0.00 | N | 2 | 10 | |
| 100 | 20241106 | 9210 | 9370 | 9370 | 9120 | 38811 | 357506280 | 00 | 0.00 | N | 5 | -110 | |
| 101 | 20241105 | 9320 | 9220 | 9340 | 9150 | 27970 | 259062230 | 00 | 0.00 | N | 2 | 90 | |
| 102 | 20241104 | 9230 | 9350 | 9350 | 9110 | 21892 | 201423580 | 00 | 0.00 | N | 2 | 10 | |
| 103 | 20241101 | 9220 | 8910 | 9220 | 8680 | 75507 | 682328480 | 00 | 0.00 | N | 2 | 300 | |
| 104 | 20241031 | 8920 | 8500 | 8920 | 8290 | 100232 | 871047440 | 00 | 0.00 | N | 2 | 480 | |
| 105 | 20241030 | 8440 | 8170 | 8500 | 8080 | 78991 | 658513400 | 00 | 0.00 | N | 2 | 390 | |
| 106 | 20241029 | 8050 | 8000 | 8170 | 8000 | 8713 | 70319100 | 00 | 0.00 | N | 5 | -20 | |
| 107 | 20241028 | 8070 | 7840 | 8080 | 7840 | 51608 | 411131930 | 00 | 0.00 | N | 2 | 260 | |
| 108 | 20241025 | 7810 | 8070 | 8100 | 7770 | 29099 | 228479760 | 00 | 0.00 | N | 5 | -190 | |
| 109 | 20241024 | 8000 | 7850 | 8030 | 7810 | 28152 | 223915470 | 00 | 0.00 | N | 2 | 130 | |
| 110 | 20241023 | 7870 | 7770 | 7950 | 7760 | 15397 | 121083110 | 00 | 0.00 | N | 2 | 50 | |
| 111 | 20241022 | 7820 | 7870 | 7990 | 7810 | 15614 | 122901660 | 00 | 0.00 | N | 5 | -180 | |
| 112 | 20241021 | 8000 | 7850 | 8010 | 7850 | 14541 | 115421770 | 00 | 0.00 | N | 2 | 150 | |
| 113 | 20241018 | 7850 | 7930 | 7980 | 7690 | 38519 | 301155210 | 00 | 0.00 | N | 5 | -130 | |
| 114 | 20241017 | 7980 | 8020 | 8060 | 7930 | 16149 | 128800270 | 00 | 0.00 | N | 5 | -40 | |
| 115 | 20241016 | 8020 | 8180 | 8210 | 8020 | 21970 | 178325540 | 00 | 0.00 | N | 5 | -160 | |
| 116 | 20241015 | 8180 | 8310 | 8330 | 8150 | 24300 | 199462210 | 00 | 0.00 | N | 5 | -130 | |
| 117 | 20241014 | 8310 | 8370 | 8390 | 8230 | 16317 | 135009150 | 00 | 0.00 | N | 5 | -60 | |
| 118 | 20241011 | 8370 | 8450 | 8470 | 8290 | 17542 | 146179140 | 00 | 0.00 | N | 2 | 40 | |
| 119 | 20241010 | 8330 | 8390 | 8480 | 8330 | 14913 | 125032780 | 00 | 0.00 | N | 5 | -60 | |
| 120 | 20241008 | 8390 | 8470 | 8550 | 8300 | 32194 | 270544280 | 00 | 0.00 | N | 5 | -80 | |
| 121 | 20241007 | 8470 | 8500 | 8600 | 8460 | 10023 | 85239430 | 00 | 0.00 | N | 5 | -30 | |
| 122 | 20241004 | 8500 | 8650 | 8870 | 8490 | 37382 | 323012930 | 00 | 0.00 | N | 5 | -60 | |
| 123 | 20241002 | 8560 | 8470 | 8640 | 8330 | 24860 | 211674190 | 00 | 0.00 | N | 2 | 90 | |
| 124 | 20240930 | 8470 | 8480 | 8500 | 8380 | 19915 | 167946070 | 00 | 0.00 | N | 2 | 70 | |
| 125 | 20240927 | 8400 | 8470 | 8600 | 8290 | 24785 | 208645260 | 00 | 0.00 | N | 5 | -100 | |
| 126 | 20240926 | 8500 | 8650 | 8650 | 8410 | 12895 | 109764670 | 00 | 0.00 | N | 2 | 20 | |
| 127 | 20240925 | 8480 | 8740 | 8860 | 8450 | 22991 | 196559690 | 00 | 0.00 | N | 5 | -250 | |
| 128 | 20240924 | 8730 | 8650 | 8800 | 8580 | 19558 | 169959120 | 00 | 0.00 | N | 2 | 60 | |
| 129 | 20240923 | 8670 | 8280 | 8700 | 8280 | 35850 | 307911990 | 00 | 0.00 | N | 2 | 410 | |
| 130 | 20240920 | 8260 | 8360 | 8670 | 8260 | 64985 | 545596600 | 00 | 0.00 | N | 5 | -100 | |
| 131 | 20240919 | 8360 | 8520 | 8570 | 8300 | 23104 | 194043330 | 00 | 0.00 | N | 5 | -160 | |
| 132 | 20240913 | 8520 | 8900 | 8900 | 8520 | 39668 | 343878850 | 00 | 0.00 | N | 5 | -400 | |
| 133 | 20240912 | 8920 | 8830 | 8960 | 8250 | 204017 | 1762521930 | 00 | 0.00 | N | 2 | 110 | |
| 134 | 20240911 | 8810 | 8900 | 9050 | 8790 | 31863 | 281733890 | 00 | 0.00 | N | 5 | -80 | |
| 135 | 20240910 | 8890 | 8740 | 9090 | 8580 | 121332 | 1084397840 | 00 | 0.00 | N | 2 | 310 | |
| 136 | 20240909 | 8580 | 8500 | 8680 | 8320 | 22600 | 193539730 | 00 | 0.00 | N | 2 | 80 | |
| 137 | 20240906 | 8500 | 8590 | 8740 | 8490 | 21600 | 184022860 | 00 | 0.00 | N | 5 | -90 | |
| 138 | 20240905 | 8590 | 8730 | 8850 | 8580 | 49828 | 433929520 | 00 | 0.00 | N | 2 | 20 | |
| 139 | 20240904 | 8570 | 8610 | 8660 | 8280 | 52129 | 444184070 | 00 | 0.00 | N | 5 | -60 | |
| 140 | 20240903 | 8630 | 8510 | 8700 | 8490 | 27154 | 234442130 | 00 | 0.00 | N | 2 | 140 | |
| 141 | 20240902 | 8490 | 8550 | 8550 | 8400 | 11179 | 94875940 | 00 | 0.00 | N | 2 | 30 | |
| 142 | 20240830 | 8460 | 8630 | 8630 | 8440 | 11663 | 98729510 | 00 | 0.00 | N | 5 | -40 | |
| 143 | 20240829 | 8500 | 8430 | 8600 | 8430 | 17336 | 147602360 | 00 | 0.00 | N | 5 | -80 | |
| 144 | 20240828 | 8580 | 8580 | 8630 | 8410 | 32833 | 280477000 | 00 | 0.00 | N | 2 | 60 | |
| 145 | 20240827 | 8520 | 8230 | 8520 | 8230 | 28878 | 243391900 | 00 | 0.00 | N | 2 | 220 | |
| 146 | 20240826 | 8300 | 8300 | 8400 | 8260 | 11297 | 93898080 | 00 | 0.00 | N | 3 | 0 | |
| 147 | 20240823 | 8300 | 8180 | 8380 | 8180 | 12160 | 100579310 | 00 | 0.00 | N | 2 | 70 | |
| 148 | 20240822 | 8230 | 8200 | 8290 | 8150 | 17406 | 142865020 | 00 | 0.00 | N | 2 | 70 | |
| 149 | 20240821 | 8160 | 8110 | 8260 | 8110 | 28462 | 232726790 | 00 | 0.00 | N | 3 | 0 | |
| 150 | 20240820 | 8160 | 8120 | 8260 | 8120 | 17396 | 142108150 | 00 | 0.00 | N | 5 | -20 | |
| 151 | 20240819 | 8180 | 8140 | 8260 | 8080 | 16929 | 137996490 | 00 | 0.00 | N | 5 | -10 | |
| 152 | 20240816 | 8190 | 8250 | 8370 | 8160 | 41331 | 340384300 | 00 | 0.00 | N | 5 | -60 | |
| 153 | 20240814 | 8250 | 8230 | 8400 | 8230 | 17609 | 146365000 | 00 | 0.00 | N | 2 | 20 | |
| 154 | 20240813 | 8230 | 8200 | 8230 | 8130 | 14729 | 120666310 | 00 | 0.00 | N | 2 | 40 | |
| 155 | 20240812 | 8190 | 8230 | 8240 | 8150 | 14056 | 115232050 | 00 | 0.00 | N | 2 | 40 | |
| 156 | 20240809 | 8150 | 8250 | 8320 | 8120 | 24699 | 201998950 | 00 | 0.00 | N | 2 | 80 | |
| 157 | 20240808 | 8070 | 7930 | 8200 | 7930 | 49617 | 399493310 | 00 | 0.00 | N | 3 | 0 | |
| 158 | 20240807 | 8070 | 7930 | 8100 | 7830 | 39852 | 319673040 | 00 | 0.00 | N | 2 | 140 | |
| 159 | 20240806 | 7930 | 7700 | 8070 | 7340 | 150497 | 1170622480 | 00 | 0.00 | N | 2 | 230 | |
| 160 | 20240805 | 7700 | 8180 | 8180 | 7590 | 138523 | 1091019920 | 00 | 0.00 | N | 5 | -570 | |
| 161 | 20240802 | 8270 | 8530 | 8560 | 8120 | 101337 | 840744330 | 00 | 0.00 | N | 5 | -260 | |
| 162 | 20240801 | 8530 | 8500 | 8620 | 8500 | 27465 | 234931080 | 00 | 0.00 | N | 2 | 30 | |
| 163 | 20240731 | 8500 | 8310 | 8540 | 8260 | 97263 | 821675450 | 00 | 0.00 | N | 2 | 190 | |
| 164 | 20240730 | 8310 | 8590 | 8650 | 8310 | 51486 | 431247310 | 00 | 0.00 | N | 5 | -280 | |
| 165 | 20240729 | 8590 | 8670 | 8740 | 8570 | 93458 | 804979700 | 00 | 0.00 | N | 5 | -80 | |
| 166 | 20240726 | 8670 | 8520 | 8690 | 8400 | 26667 | 227242950 | 00 | 0.00 | N | 2 | 150 | |
| 167 | 20240725 | 8520 | 8980 | 9080 | 8190 | 195935 | 1680449540 | 00 | 0.00 | N | 5 | -460 | |
| 168 | 20240724 | 8980 | 9140 | 9190 | 8910 | 107970 | 973754000 | 00 | 0.00 | N | 5 | -160 | |
| 169 | 20240723 | 9140 | 9100 | 9170 | 9060 | 45626 | 415182630 | 00 | 0.00 | N | 2 | 60 | |
| 170 | 20240722 | 9080 | 9010 | 9080 | 8990 | 56522 | 509751560 | 00 | 0.00 | N | 2 | 80 | |
| 171 | 20240719 | 9000 | 9070 | 9070 | 8930 | 35476 | 317937840 | 00 | 0.00 | N | 2 | 20 | |
| 172 | 20240718 | 8980 | 9030 | 9040 | 8850 | 51498 | 459367050 | 00 | 0.00 | N | 2 | 30 | |
| 173 | 20240717 | 8950 | 8990 | 9040 | 8900 | 104996 | 936458950 | 00 | 0.00 | N | 3 | 0 | |
| 174 | 20240716 | 8950 | 8970 | 9020 | 8850 | 62391 | 556076640 | 00 | 0.00 | N | 5 | -30 | |
| 175 | 20240715 | 8980 | 9050 | 9050 | 8880 | 98079 | 874443190 | 00 | 0.00 | N | 5 | -70 | |
| 176 | 20240712 | 9050 | 8910 | 9120 | 8910 | 117706 | 1058348360 | 00 | 0.00 | N | 2 | 160 | |
| 177 | 20240711 | 8890 | 8690 | 8890 | 8670 | 102234 | 899531410 | 00 | 0.00 | N | 2 | 230 | |
| 178 | 20240710 | 8660 | 8700 | 8700 | 8460 | 193069 | 1646782800 | 00 | 0.00 | N | 3 | 0 | |
| 179 | 20240709 | 8660 | 8830 | 8860 | 8610 | 271696 | 2358611160 | 00 | 0.00 | N | 5 | -160 | |
| 180 | 20240708 | 8820 | 9070 | 9070 | 8790 | 249079 | 2210048980 | 00 | 0.00 | N | 5 | -200 | |
| 181 | 20240705 | 9020 | 9150 | 9150 | 8940 | 319366 | 2875074970 | 00 | 0.00 | N | 5 | -130 | |
| 182 | 20240704 | 9150 | 9250 | 9300 | 9050 | 257719 | 2350966030 | 00 | 0.00 | N | 5 | -100 | |
| 183 | 20240703 | 9250 | 9280 | 9400 | 9150 | 301855 | 2791475020 | 00 | 0.00 | N | 2 | 10 | |
| 184 | 20240702 | 9240 | 9380 | 9410 | 9070 | 357734 | 3291070190 | 00 | 0.00 | N | 5 | -130 | |
| 185 | 20240701 | 9370 | 9460 | 9490 | 9270 | 214168 | 2002845600 | 00 | 0.00 | N | 5 | -80 | |
| 186 | 20240628 | 9450 | 9570 | 9640 | 9120 | 468453 | 4382602220 | 00 | 0.00 | N | 5 | -120 | |
| 187 | 20240627 | 9570 | 10240 | 10240 | 9540 | 573806 | 5638829700 | 00 | 0.00 | N | 5 | -680 | |
| 188 | 20240626 | 10250 | 10150 | 10300 | 10140 | 329582 | 3368302400 | 00 | 0.00 | N | 5 | -10 | |
| 189 | 20240625 | 10260 | 10250 | 10330 | 10130 | 211229 | 2156147420 | 00 | 0.00 | N | 5 | -10 | |
| 190 | 20240624 | 10270 | 10230 | 10300 | 10040 | 327883 | 3339684140 | 00 | 0.00 | N | 5 | -10 | |
| 191 | 20240621 | 10280 | 10500 | 10510 | 9930 | 504116 | 5123131470 | 00 | 0.00 | N | 5 | -190 | |
| 192 | 20240620 | 10470 | 11000 | 11100 | 10380 | 385982 | 4130333640 | 00 | 0.00 | N | 5 | -530 | |
| 193 | 20240619 | 11000 | 11000 | 11120 | 10980 | 293831 | 3238907170 | 00 | 0.00 | N | 2 | 20 | |
| 194 | 20240618 | 10980 | 10740 | 11000 | 10610 | 154140 | 1671731350 | 00 | 0.00 | N | 2 | 240 | |
| 195 | 20240617 | 10740 | 10380 | 10770 | 10320 | 353063 | 3756848500 | 00 | 0.00 | N | 2 | 420 | |
| 196 | 20240614 | 10320 | 10260 | 10350 | 10210 | 344943 | 3556189540 | 00 | 0.00 | N | 2 | 110 | |
| 197 | 20240613 | 10210 | 10640 | 10650 | 9980 | 452221 | 4638648520 | 00 | 0.00 | N | 5 | -360 | |
| 198 | 20240612 | 10570 | 10700 | 10730 | 10370 | 230270 | 2414729620 | 00 | 0.00 | N | 5 | -10 | |
| 199 | 20240611 | 10580 | 10680 | 10770 | 10260 | 296097 | 3101083170 | 00 | 0.00 | N | 5 | -90 | |
| 200 | 20240610 | 10670 | 10630 | 10740 | 10570 | 165893 | 1762097310 | 00 | 0.00 | N | 2 | 50 | |
| 201 | 20240607 | 10620 | 10970 | 10970 | 10480 | 266820 | 2864025850 | 00 | 0.00 | N | 5 | -270 | |
| 202 | 20240605 | 10890 | 10810 | 10990 | 10750 | 181805 | 1972553620 | 00 | 0.00 | N | 2 | 80 | |
| 203 | 20240604 | 10810 | 10610 | 10950 | 10610 | 267662 | 2889466600 | 00 | 0.00 | N | 2 | 70 | |
| 204 | 20240603 | 10740 | 10500 | 10740 | 10390 | 200820 | 2116559280 | 00 | 0.00 | N | 2 | 200 | |
| 205 | 20240531 | 10540 | 10100 | 10540 | 10070 | 267535 | 2777932410 | 00 | 0.00 | N | 2 | 470 | |
| 206 | 20240530 | 10070 | 10380 | 10430 | 9940 | 423962 | 4322407710 | 00 | 0.00 | N | 5 | -310 | |
| 207 | 20240529 | 10380 | 10770 | 10840 | 10260 | 510343 | 5349226220 | 00 | 0.00 | N | 5 | -400 | |
| 208 | 20240528 | 10780 | 11420 | 11420 | 10680 | 549948 | 6038665720 | 00 | 0.00 | N | 5 | -620 | |
| 209 | 20240527 | 11400 | 11330 | 11500 | 11330 | 302609 | 3438485280 | 00 | 0.00 | N | 2 | 40 | |
| 210 | 20240524 | 11360 | 11650 | 11650 | 10950 | 482058 | 5447502930 | 00 | 0.00 | N | 5 | -290 | |
| 211 | 20240523 | 11650 | 11730 | 11770 | 11580 | 144885 | 1682468520 | 00 | 0.00 | N | 2 | 40 | |
| 212 | 20240522 | 11610 | 11620 | 11730 | 11580 | 171039 | 1989166970 | 00 | 0.00 | N | 5 | -30 | |
| 213 | 20240521 | 11640 | 11580 | 11780 | 11530 | 144871 | 1677754050 | 00 | 0.00 | N | 2 | 90 | |
| 214 | 20240520 | 11550 | 11760 | 11850 | 11450 | 279813 | 3255061430 | 00 | 0.00 | N | 5 | -200 | |
| 215 | 20240517 | 11750 | 11800 | 11890 | 11680 | 284508 | 3345843310 | 00 | 0.00 | N | 3 | 0 | |
| 216 | 20240516 | 11750 | 12130 | 12160 | 11710 | 300210 | 3586766140 | 00 | 0.00 | N | 5 | -310 | |
| 217 | 20240514 | 12060 | 11850 | 12220 | 11820 | 386411 | 4642956360 | 00 | 0.00 | N | 2 | 180 | |
| 218 | 20240513 | 11880 | 12310 | 12390 | 11820 | 427483 | 5167078960 | 00 | 0.00 | N | 5 | -430 | |
| 219 | 20240510 | 12310 | 12350 | 12570 | 12280 | 511741 | 6345178450 | 00 | 0.00 | N | 3 | 0 | |
| 220 | 20240509 | 12310 | 12530 | 12530 | 12200 | 340761 | 4204024380 | 00 | 0.00 | N | 5 | -230 | |
| 221 | 20240508 | 12540 | 12570 | 12570 | 12330 | 137300 | 1708860660 | 00 | 0.00 | N | 2 | 50 | |
| 222 | 20240507 | 12490 | 12140 | 12490 | 12100 | 284642 | 3509525990 | 00 | 0.00 | N | 2 | 420 | |
| 223 | 20240503 | 12070 | 11940 | 12200 | 11880 | 392796 | 4749836210 | 00 | 0.00 | N | 2 | 150 | |
| 224 | 20240502 | 11920 | 11880 | 11950 | 11620 | 191930 | 2279351860 | 00 | 0.00 | N | 2 | 40 | |
| 225 | 20240430 | 11880 | 11860 | 11940 | 11790 | 162915 | 1930359890 | 00 | 0.00 | N | 2 | 80 | |
| 226 | 20240429 | 11800 | 11850 | 12000 | 11400 | 455888 | 5342306850 | 00 | 0.00 | N | 2 | 60 | |
| 227 | 20240426 | 11740 | 12520 | 12680 | 11520 | 768724 | 9175996170 | 00 | 0.00 | N | 5 | -750 | |
| 228 | 20240425 | 12490 | 12590 | 12630 | 12450 | 198008 | 2475936850 | 00 | 0.00 | N | 5 | -100 | |
| 229 | 20240424 | 12590 | 12700 | 12700 | 12410 | 279584 | 3521261290 | 00 | 0.00 | N | 5 | -10 | |
| 230 | 20240423 | 12600 | 12190 | 12640 | 12100 | 383668 | 4784663150 | 00 | 0.00 | N | 2 | 480 | |
| 231 | 20240422 | 12120 | 11790 | 12120 | 11700 | 332962 | 3959458460 | 00 | 0.00 | N | 2 | 360 | |
| 232 | 20240419 | 11760 | 11750 | 11830 | 11420 | 343630 | 4010186010 | 00 | 0.00 | N | 5 | -20 | |
| 233 | 20240418 | 11780 | 11700 | 11850 | 11580 | 295159 | 3459398990 | 00 | 0.00 | N | 2 | 150 | |
| 234 | 20240417 | 11630 | 11490 | 11630 | 11420 | 248037 | 2862642990 | 00 | 0.00 | N | 2 | 310 | |
| 235 | 20240416 | 11320 | 11620 | 11830 | 11170 | 540948 | 6214554120 | 00 | 0.00 | N | 5 | -270 | |
| 236 | 20240415 | 11590 | 11370 | 11590 | 11300 | 264607 | 3022646970 | 00 | 0.00 | N | 2 | 150 | |
| 237 | 20240412 | 11440 | 10830 | 11440 | 10830 | 562371 | 6302862860 | 00 | 0.00 | N | 2 | 660 | |
| 238 | 20240411 | 10780 | 10640 | 10830 | 10510 | 215811 | 2308367300 | 00 | 0.00 | N | 2 | 30 | |
| 239 | 20240409 | 10750 | 10360 | 10850 | 10360 | 425912 | 4532512110 | 00 | 0.00 | N | 2 | 390 | |
| 240 | 20240408 | 10360 | 10370 | 10490 | 10330 | 239653 | 2490326030 | 00 | 0.00 | N | 2 | 30 | |
| 241 | 20240405 | 10330 | 10390 | 10540 | 10250 | 285127 | 2958454280 | 00 | 0.00 | N | 5 | -60 | |
| 242 | 20240404 | 10390 | 10000 | 10440 | 9950 | 374713 | 3863647440 | 00 | 0.00 | N | 2 | 390 | |
| 243 | 20240403 | 10000 | 9980 | 10070 | 9800 | 307621 | 3057748430 | 00 | 0.00 | N | 2 | 40 | |
| 244 | 20240402 | 9960 | 9630 | 10020 | 9550 | 665591 | 6580327730 | 00 | 0.00 | N | 2 | 320 | |
| 245 | 20240401 | 9640 | 9480 | 9700 | 9440 | 420663 | 4008454650 | 00 | 0.00 | N | 2 | 190 | |
| 246 | 20240329 | 9450 | 9350 | 9450 | 9280 | 248760 | 2333318990 | 00 | 0.00 | N | 2 | 160 | |
| 247 | 20240328 | 9290 | 9300 | 9400 | 9220 | 262440 | 2444590830 | 00 | 0.00 | N | 2 | 10 | |
| 248 | 20240327 | 9280 | 9370 | 9450 | 8940 | 655264 | 6013693000 | 00 | 0.00 | N | 5 | -80 | |
| 249 | 20240326 | 9360 | 9340 | 9420 | 9240 | 372076 | 3469727270 | 00 | 0.00 | N | 3 | 0 | |
| 250 | 20240325 | 9360 | 9450 | 9510 | 9220 | 348256 | 3258331620 | 00 | 0.00 | N | 5 | -90 | |
| 251 | 20240322 | 9450 | 9290 | 9530 | 9090 | 523869 | 4914505380 | 00 | 0.00 | N | 2 | 120 | |
| 252 | 20240321 | 9330 | 9130 | 9490 | 9130 | 749179 | 6997169720 | 00 | 0.00 | N | 2 | 120 | |
| 253 | 20240320 | 9210 | 8650 | 9770 | 8580 | 4070554 | 37883893000 | 00 | 0.00 | N | 2 | 740 | |
| 254 | 20240319 | 8470 | 7040 | 8950 | 6990 | 4104495 | 34697464430 | 00 | 0.00 | N | 2 | 1530 | |
| 255 | 20240318 | 6940 | 7050 | 7090 | 6940 | 78673 | 551167080 | 00 | 0.00 | N | 5 | -110 | |
| 256 | 20240315 | 7050 | 7090 | 7110 | 6970 | 46639 | 327912200 | 00 | 0.00 | N | 2 | 20 | |
| 257 | 20240314 | 7030 | 7070 | 7090 | 6940 | 55094 | 386251950 | 00 | 0.00 | N | 5 | -30 | |
| 258 | 20240313 | 7060 | 7150 | 7180 | 6920 | 101170 | 709815320 | 00 | 0.00 | N | 5 | -90 | |
| 259 | 20240312 | 7150 | 7280 | 7380 | 7000 | 167237 | 1191139600 | 00 | 0.00 | N | 5 | -130 | |
| 260 | 20240311 | 7280 | 7430 | 7440 | 7240 | 65550 | 478054070 | 00 | 0.00 | N | 5 | -80 | |
| 261 | 20240308 | 7360 | 7330 | 7440 | 7300 | 74290 | 546328820 | 00 | 0.00 | N | 2 | 10 | |
| 262 | 20240307 | 7350 | 7450 | 7450 | 7300 | 87294 | 643339180 | 00 | 0.00 | N | 5 | -80 | |
| 263 | 20240306 | 7430 | 7450 | 7520 | 7350 | 56583 | 419772220 | 00 | 0.00 | N | 5 | -30 | |
| 264 | 20240305 | 7460 | 7260 | 7520 | 7260 | 94195 | 701440980 | 00 | 0.00 | N | 2 | 130 | |
| 265 | 20240304 | 7330 | 7240 | 7370 | 7160 | 66955 | 487363940 | 00 | 0.00 | N | 2 | 170 | |
| 266 | 20240229 | 7160 | 7170 | 7210 | 7090 | 64638 | 461066030 | 00 | 0.00 | N | 5 | -30 | |
| 267 | 20240228 | 7190 | 7000 | 7190 | 7000 | 57010 | 405876050 | 00 | 0.00 | N | 2 | 160 | |
| 268 | 20240227 | 7030 | 6980 | 7070 | 6970 | 69162 | 486346720 | 00 | 0.00 | N | 2 | 50 | |
| 269 | 20240226 | 6980 | 6980 | 7140 | 6940 | 165646 | 1167459080 | 00 | 0.00 | N | 3 | 0 | |
| 270 | 20240223 | 6980 | 6960 | 7010 | 6940 | 36585 | 255135960 | 00 | 0.00 | N | 2 | 20 | |
| 271 | 20240222 | 6960 | 6940 | 7000 | 6920 | 35271 | 244839960 | 00 | 0.00 | N | 3 | 0 | |
| 272 | 20240221 | 6960 | 6970 | 7030 | 6950 | 34710 | 242345870 | 00 | 0.00 | N | 5 | -10 | |
| 273 | 20240220 | 6970 | 7000 | 7010 | 6930 | 43767 | 304323160 | 00 | 0.00 | N | 5 | -10 | |
| 274 | 20240219 | 6980 | 6950 | 7040 | 6940 | 68974 | 481719820 | 00 | 0.00 | N | 2 | 50 | |
| 275 | 20240216 | 6930 | 6900 | 7000 | 6850 | 55054 | 379458540 | 00 | 0.00 | N | 2 | 50 | |
| 276 | 20240215 | 6880 | 6890 | 6950 | 6850 | 34893 | 240181300 | 00 | 0.00 | N | 5 | -10 | |
| 277 | 20240214 | 6890 | 6910 | 6930 | 6840 | 69324 | 476023420 | 00 | 0.00 | N | 3 | 0 | |
| 278 | 20240213 | 6890 | 6970 | 7000 | 6840 | 87575 | 603961180 | 00 | 0.00 | N | 5 | -80 | |
| 279 | 20240208 | 6970 | 6990 | 7020 | 6910 | 37247 | 259206400 | 00 | 0.00 | N | 2 | 60 | |
| 280 | 20240207 | 6910 | 6830 | 6950 | 6710 | 36279 | 249015080 | 00 | 0.00 | N | 2 | 80 | |
| 281 | 20240206 | 6830 | 6950 | 6950 | 6780 | 59736 | 406576820 | 00 | 0.00 | N | 5 | -30 | |
| 282 | 20240205 | 6860 | 6860 | 6960 | 6720 | 109696 | 750305440 | 00 | 0.00 | N | 2 | 30 | |
| 283 | 20240202 | 6830 | 7040 | 7040 | 6800 | 146520 | 1006344330 | 00 | 0.00 | N | 5 | -140 | |
| 284 | 20240201 | 6970 | 6800 | 7000 | 6690 | 145095 | 996679770 | 00 | 0.00 | N | 2 | 210 | |
| 285 | 20240131 | 6760 | 6780 | 6780 | 6630 | 41296 | 276647000 | 00 | 0.00 | N | 2 | 20 | |
| 286 | 20240130 | 6740 | 6590 | 6820 | 6560 | 241051 | 1621760350 | 00 | 0.00 | N | 2 | 150 | |
| 287 | 20240129 | 6590 | 6410 | 6630 | 6380 | 86252 | 565361460 | 00 | 0.00 | N | 2 | 200 | |
| 288 | 20240126 | 6390 | 6380 | 6440 | 6380 | 11478 | 73531340 | 00 | 0.00 | N | 2 | 10 | |
| 289 | 20240125 | 6380 | 6480 | 6480 | 6370 | 11296 | 72229860 | 00 | 0.00 | N | 2 | 10 | |
| 290 | 20240124 | 6370 | 6530 | 6530 | 6370 | 18790 | 120462040 | 00 | 0.00 | N | 5 | -110 | |
| 291 | 20240123 | 6480 | 6570 | 6570 | 6480 | 11220 | 72938900 | 00 | 0.00 | N | 5 | -40 | |
| 292 | 20240122 | 6520 | 6500 | 6540 | 6440 | 22443 | 146015390 | 00 | 0.00 | N | 2 | 80 | |
| 293 | 20240119 | 6440 | 6400 | 6500 | 6400 | 12612 | 81501560 | 00 | 0.00 | N | 2 | 10 | |
| 294 | 20240118 | 6430 | 6540 | 6540 | 6420 | 36799 | 238031970 | 00 | 0.00 | N | 5 | -110 | |
| 295 | 20240117 | 6540 | 6580 | 6580 | 6490 | 39359 | 256812490 | 00 | 0.00 | N | 5 | -50 | |
| 296 | 20240116 | 6590 | 6580 | 6600 | 6510 | 44882 | 294462800 | 00 | 0.00 | N | 2 | 10 | |
| 297 | 20240115 | 6580 | 6440 | 6600 | 6440 | 52438 | 343424350 | 00 | 0.00 | N | 2 | 140 | |
| 298 | 20240112 | 6440 | 6280 | 6450 | 6280 | 36027 | 230209150 | 00 | 0.00 | N | 2 | 120 | |
| 299 | 20240111 | 6320 | 6270 | 6370 | 5940 | 59731 | 373049170 | 00 | 0.00 | N | 2 | 50 | |
| 300 | 20240110 | 6270 | 6240 | 6320 | 6240 | 15583 | 97874170 | 00 | 0.00 | N | 2 | 30 | |
| 301 | 20240109 | 6240 | 6250 | 6320 | 6230 | 23364 | 146340300 | 00 | 0.00 | N | 5 | -20 | |
| 302 | 20240108 | 6260 | 6250 | 6280 | 6210 | 21144 | 132241590 | 00 | 0.00 | N | 2 | 10 | |
| 303 | 20240105 | 6250 | 6260 | 6340 | 6240 | 26891 | 168327380 | 00 | 0.00 | N | 5 | -20 | |
| 304 | 20240104 | 6270 | 6370 | 6490 | 6270 | 38713 | 246014100 | 00 | 0.00 | N | 5 | -150 | |
| 305 | 20240103 | 6420 | 6400 | 6490 | 6400 | 24653 | 158698470 | 00 | 0.00 | N | 5 | -30 | |
| 306 | 20240102 | 6450 | 6570 | 6570 | 6450 | 38089 | 246663860 | 00 | 0.00 | N | 5 | -130 | |
| 307 | 20231228 | 6580 | 6620 | 6630 | 6500 | 37495 | 246517810 | 00 | 0.00 | N | 5 | -20 | |
| 308 | 20231227 | 6600 | 6570 | 6630 | 6420 | 79014 | 513149830 | 02 | 0.00 | N | 5 | -80 | |
| 309 | 20231226 | 6680 | 6550 | 6720 | 6540 | 83476 | 553986110 | 00 | 0.00 | N | 2 | 130 | |
| 310 | 20231222 | 6550 | 6500 | 6580 | 6480 | 38366 | 250412860 | 00 | 0.00 | N | 2 | 50 | |
| 311 | 20231221 | 6500 | 6460 | 6570 | 6460 | 19074 | 124464390 | 00 | 0.00 | N | 5 | -10 | |
| 312 | 20231220 | 6510 | 6500 | 6530 | 6450 | 55751 | 361914430 | 00 | 0.00 | N | 2 | 60 | |
| 313 | 20231219 | 6450 | 6500 | 6520 | 6450 | 14493 | 93737440 | 00 | 0.00 | N | 3 | 0 | |
| 314 | 20231218 | 6450 | 6420 | 6470 | 6420 | 10121 | 65278690 | 00 | 0.00 | N | 2 | 20 | |
| 315 | 20231215 | 6430 | 6440 | 6490 | 6400 | 22511 | 144890680 | 00 | 0.00 | N | 5 | -10 | |
| 316 | 20231214 | 6440 | 6530 | 6530 | 6420 | 17470 | 112591130 | 00 | 0.00 | N | 5 | -10 | |
| 317 | 20231213 | 6450 | 6520 | 6570 | 6450 | 21277 | 137689660 | 00 | 0.00 | N | 5 | -30 | |
| 318 | 20231212 | 6480 | 6510 | 6550 | 6470 | 21542 | 139950910 | 00 | 0.00 | N | 5 | -30 | |
| 319 | 20231211 | 6510 | 6510 | 6580 | 6490 | 15161 | 98714650 | 00 | 0.00 | N | 5 | -10 | |
| 320 | 20231208 | 6520 | 6490 | 6570 | 6450 | 29235 | 189984310 | 00 | 0.00 | N | 3 | 0 | |
| 321 | 20231207 | 6520 | 6540 | 6540 | 6460 | 14188 | 92250250 | 00 | 0.00 | N | 2 | 40 | |
| 322 | 20231206 | 6480 | 6600 | 6600 | 6420 | 25319 | 164546160 | 00 | 0.00 | N | 2 | 10 | |
| 323 | 20231205 | 6470 | 6510 | 6540 | 6440 | 30119 | 195592010 | 00 | 0.00 | N | 5 | -40 | |
| 324 | 20231204 | 6510 | 6450 | 6520 | 6430 | 25020 | 161873220 | 00 | 0.00 | N | 2 | 60 | |
| 325 | 20231201 | 6450 | 6450 | 6540 | 6430 | 28428 | 184099780 | 00 | 0.00 | N | 5 | -10 | |
| 326 | 20231130 | 6460 | 6520 | 6570 | 6430 | 20245 | 131140180 | 00 | 0.00 | N | 5 | -60 | |
| 327 | 20231129 | 6520 | 6600 | 6600 | 6480 | 24985 | 162724050 | 00 | 0.00 | N | 5 | -80 | |
| 328 | 20231128 | 6600 | 6670 | 6670 | 6580 | 26854 | 177416330 | 00 | 0.00 | N | 3 | 0 | |
| 329 | 20231127 | 6600 | 6590 | 6610 | 6510 | 26305 | 173005490 | 00 | 0.00 | N | 2 | 90 | |
| 330 | 20231124 | 6510 | 6500 | 6530 | 6420 | 18615 | 120468990 | 00 | 0.00 | N | 5 | -20 | |
| 331 | 20231123 | 6530 | 6660 | 6660 | 6520 | 36799 | 241608830 | 00 | 0.00 | N | 5 | -110 | |
| 332 | 20231122 | 6640 | 6500 | 6680 | 6470 | 58259 | 385702860 | 00 | 0.00 | N | 2 | 140 | |
| 333 | 20231121 | 6500 | 6400 | 6540 | 6380 | 39998 | 259904030 | 00 | 0.00 | N | 2 | 90 | |
| 334 | 20231120 | 6410 | 6270 | 6710 | 6270 | 75514 | 487645110 | 00 | 0.00 | N | 2 | 100 | |
| 335 | 20231117 | 6310 | 6320 | 6320 | 6250 | 11497 | 72311690 | 00 | 0.00 | N | 5 | -10 | |
| 336 | 20231116 | 6320 | 6300 | 6390 | 6250 | 22415 | 140864590 | 00 | 0.00 | N | 2 | 40 | |
| 337 | 20231115 | 6280 | 6280 | 6330 | 6210 | 43074 | 269705360 | 00 | 0.00 | N | 2 | 50 | |
| 338 | 20231114 | 6230 | 6210 | 6300 | 6210 | 27673 | 172451720 | 00 | 0.00 | N | 2 | 20 | |
| 339 | 20231113 | 6210 | 6250 | 6300 | 6170 | 42503 | 263568080 | 00 | 0.00 | N | 3 | 0 | |
| 340 | 20231110 | 6210 | 6250 | 6270 | 6190 | 8967 | 55838100 | 00 | 0.00 | N | 5 | -30 | |
| 341 | 20231109 | 6240 | 6290 | 6300 | 6210 | 21032 | 131443960 | 00 | 0.00 | N | 5 | -60 | |
| 342 | 20231108 | 6300 | 6420 | 6420 | 6300 | 29123 | 184445350 | 00 | 0.00 | N | 5 | -80 | |
| 343 | 20231107 | 6380 | 6400 | 6440 | 6300 | 35898 | 228183180 | 00 | 0.00 | N | 2 | 20 | |
| 344 | 20231106 | 6360 | 6310 | 6440 | 6290 | 36791 | 233041380 | 00 | 0.00 | N | 2 | 60 | |
| 345 | 20231103 | 6300 | 6400 | 6400 | 6230 | 37207 | 234175660 | 00 | 0.00 | N | 5 | -20 | |
| 346 | 20231102 | 6320 | 6250 | 6340 | 6210 | 28564 | 179986280 | 00 | 0.00 | N | 2 | 70 | |
| 347 | 20231101 | 6250 | 6140 | 6270 | 6140 | 16973 | 105430140 | 00 | 0.00 | N | 2 | 110 | |
| 348 | 20231031 | 6140 | 6180 | 6380 | 6100 | 68537 | 426973850 | 00 | 0.00 | N | 5 | -40 | |
| 349 | 20231030 | 6180 | 6230 | 6280 | 6180 | 24936 | 154934230 | 00 | 0.00 | N | 5 | -90 | |
| 350 | 20231027 | 6270 | 6230 | 6350 | 6200 | 12321 | 77155320 | 00 | 0.00 | N | 5 | -10 | |
| 351 | 20231026 | 6280 | 6220 | 6320 | 6220 | 19806 | 124330090 | 00 | 0.00 | N | 5 | -90 | |
| 352 | 20231025 | 6370 | 6300 | 6380 | 6250 | 47683 | 301270680 | 00 | 0.00 | N | 2 | 70 | |
| 353 | 20231024 | 6300 | 6260 | 6310 | 6150 | 43045 | 267337710 | 00 | 0.00 | N | 2 | 40 | |
| 354 | 20231023 | 6260 | 6270 | 6360 | 6110 | 53269 | 331308840 | 00 | 0.00 | N | 5 | -10 | |
| 355 | 20231020 | 6270 | 6340 | 6400 | 6260 | 55486 | 350264210 | 00 | 0.00 | N | 5 | -150 | |
| 356 | 20231019 | 6420 | 6500 | 6500 | 6340 | 44121 | 282190850 | 00 | 0.00 | N | 5 | -80 | |
| 357 | 20231018 | 6500 | 6510 | 6530 | 6460 | 30934 | 200594460 | 00 | 0.00 | N | 5 | -10 | |
| 358 | 20231017 | 6510 | 6550 | 6560 | 6470 | 47657 | 309898620 | 00 | 0.00 | N | 3 | 0 | |
| 359 | 20231016 | 6510 | 6450 | 6510 | 6380 | 48580 | 313800360 | 00 | 0.00 | N | 2 | 60 | |
| 360 | 20231013 | 6450 | 6450 | 6460 | 6380 | 21751 | 139618000 | 00 | 0.00 | N | 3 | 0 | |
| 361 | 20231012 | 6450 | 6380 | 6450 | 6350 | 42588 | 272746990 | 00 | 0.00 | N | 2 | 100 | |
| 362 | 20231011 | 6350 | 6230 | 6390 | 6230 | 35039 | 221848300 | 00 | 0.00 | N | 2 | 110 | |
| 363 | 20231010 | 6240 | 6360 | 6380 | 6210 | 64027 | 403065870 | 00 | 0.00 | N | 5 | -120 | |
| 364 | 20231006 | 6360 | 6200 | 6420 | 6200 | 98602 | 625846140 | 00 | 0.00 | N | 2 | 110 | |
| 365 | 20231005 | 6250 | 6380 | 6450 | 6250 | 83404 | 530074510 | 00 | 0.00 | N | 5 | -130 | |
| 366 | 20231004 | 6380 | 6420 | 6430 | 6330 | 94645 | 602816490 | 00 | 0.00 | N | 5 | -30 | |
| 367 | 20230927 | 6410 | 6110 | 6460 | 6110 | 273467 | 1733842740 | 00 | 0.00 | N | 2 | 300 | |
| 368 | 20230926 | 6110 | 6110 | 6190 | 6060 | 50101 | 307404670 | 00 | 0.00 | N | 5 | -10 | |
| 369 | 20230925 | 6120 | 6020 | 6230 | 6020 | 57452 | 352244200 | 00 | 0.00 | N | 5 | -30 | |
| 370 | 20230922 | 6150 | 6150 | 6240 | 6060 | 85560 | 524334620 | 00 | 0.00 | N | 3 | 0 | |
| 371 | 20230921 | 6150 | 6320 | 6320 | 6070 | 85169 | 524493410 | 00 | 0.00 | N | 5 | -140 | |
| 372 | 20230920 | 6290 | 6210 | 6320 | 6190 | 110670 | 693602160 | 00 | 0.00 | N | 2 | 110 | |
| 373 | 20230919 | 6180 | 6090 | 6270 | 6080 | 192855 | 1191196160 | 00 | 0.00 | N | 2 | 170 | |
| 374 | 20230918 | 6010 | 6020 | 6100 | 6000 | 33774 | 203549450 | 00 | 0.00 | N | 5 | -10 | |
| 375 | 20230915 | 6020 | 5980 | 6050 | 5950 | 45213 | 271874990 | 00 | 0.00 | N | 2 | 100 | |
| 376 | 20230914 | 5920 | 5920 | 6000 | 5920 | 67376 | 400333020 | 00 | 0.00 | N | 5 | -20 | |
| 377 | 20230913 | 5940 | 5940 | 6000 | 5890 | 25859 | 153486340 | 00 | 0.00 | N | 3 | 0 | |
| 378 | 20230912 | 5940 | 6010 | 6010 | 5920 | 31737 | 189009500 | 00 | 0.00 | N | 5 | -70 | |
| 379 | 20230911 | 6010 | 6050 | 6070 | 5980 | 60957 | 367074950 | 00 | 0.00 | N | 2 | 50 | |
| 380 | 20230908 | 5960 | 5840 | 6020 | 5840 | 58161 | 347701570 | 00 | 0.00 | N | 2 | 120 | |
| 381 | 20230907 | 5840 | 5880 | 5910 | 5820 | 52279 | 305333630 | 00 | 0.00 | N | 5 | -30 | |
| 382 | 20230906 | 5870 | 5990 | 6000 | 5860 | 70646 | 416771400 | 00 | 0.00 | N | 5 | -70 | |
| 383 | 20230905 | 5940 | 6010 | 6100 | 5910 | 73395 | 438426900 | 00 | 0.00 | N | 5 | -110 | |
| 384 | 20230904 | 6050 | 6030 | 6080 | 6000 | 30063 | 181767640 | 00 | 0.00 | N | 2 | 10 | |
| 385 | 20230901 | 6040 | 5970 | 6060 | 5930 | 39648 | 238555960 | 00 | 0.00 | N | 2 | 110 | |
| 386 | 20230831 | 5930 | 6020 | 6100 | 5930 | 45860 | 274168150 | 00 | 0.00 | N | 5 | -120 | |
| 387 | 20230830 | 6050 | 6030 | 6070 | 6020 | 17773 | 107355720 | 00 | 0.00 | N | 2 | 20 | |
| 388 | 20230829 | 6030 | 5940 | 6070 | 5940 | 26574 | 160344070 | 00 | 0.00 | N | 2 | 80 | |
| 389 | 20230828 | 5950 | 5860 | 6030 | 5800 | 69525 | 412422290 | 00 | 0.00 | N | 2 | 110 | |
| 390 | 20230825 | 5840 | 5800 | 5880 | 5790 | 47417 | 276830790 | 00 | 0.00 | N | 3 | 0 | |
| 391 | 20230824 | 5840 | 5940 | 5950 | 5830 | 88924 | 520934110 | 00 | 0.00 | N | 5 | -110 | |
| 392 | 20230823 | 5950 | 6000 | 6000 | 5870 | 59479 | 351133310 | 00 | 0.00 | N | 2 | 20 | |
| 393 | 20230822 | 5930 | 6020 | 6050 | 5930 | 25371 | 151393090 | 00 | 0.00 | N | 5 | -100 | |
| 394 | 20230821 | 6030 | 5900 | 6050 | 5900 | 44307 | 265029190 | 00 | 0.00 | N | 2 | 60 | |
| 395 | 20230818 | 5970 | 6000 | 6180 | 5890 | 77641 | 461780180 | 00 | 0.00 | N | 5 | -30 | |
| 396 | 20230817 | 6000 | 6010 | 6080 | 5880 | 76852 | 458389510 | 00 | 0.00 | N | 5 | -10 | |
| 397 | 20230816 | 6010 | 5940 | 6180 | 5860 | 101351 | 609001570 | 00 | 0.00 | N | 2 | 40 | |
| 398 | 20230814 | 5970 | 5950 | 6020 | 5920 | 76948 | 458901040 | 00 | 0.00 | N | 5 | -30 | |
| 399 | 20230811 | 6000 | 6090 | 6090 | 5970 | 57524 | 345673620 | 00 | 0.00 | N | 5 | -60 | |
| 400 | 20230810 | 6060 | 6000 | 6090 | 5970 | 67202 | 403776170 | 00 | 0.00 | N | 2 | 10 | |
| 401 | 20230809 | 6050 | 6070 | 6090 | 5990 | 57386 | 345278020 | 00 | 0.00 | N | 5 | -40 | |
| 402 | 20230808 | 6090 | 6110 | 6140 | 6060 | 50948 | 310677810 | 00 | 0.00 | N | 5 | -10 | |
| 403 | 20230807 | 6100 | 6140 | 6200 | 6100 | 42181 | 258304060 | 00 | 0.00 | N | 5 | -30 | |
| 404 | 20230804 | 6130 | 6140 | 6200 | 6110 | 33281 | 204569710 | 00 | 0.00 | N | 3 | 0 | |
| 405 | 20230803 | 6130 | 6250 | 6290 | 6060 | 197857 | 1213255740 | 00 | 0.00 | N | 5 | -60 | |
| 406 | 20230802 | 6190 | 6190 | 6240 | 6120 | 64622 | 399814120 | 00 | 0.00 | N | 2 | 20 | |
| 407 | 20230801 | 6170 | 6140 | 6230 | 6100 | 97752 | 601761360 | 00 | 0.00 | N | 2 | 40 | |
| 408 | 20230731 | 6130 | 6070 | 6130 | 5930 | 82379 | 500454560 | 00 | 0.00 | N | 2 | 100 | |
| 409 | 20230728 | 6030 | 5780 | 6030 | 5780 | 72644 | 431458970 | 00 | 0.00 | N | 2 | 140 | |
| 410 | 20230727 | 5890 | 5660 | 5990 | 5660 | 94976 | 555491380 | 00 | 0.00 | N | 2 | 230 | |
| 411 | 20230726 | 5660 | 5950 | 5990 | 5630 | 201995 | 1161526450 | 00 | 0.00 | N | 5 | -350 | |
| 412 | 20230725 | 6010 | 6070 | 6070 | 5950 | 80653 | 482333200 | 00 | 0.00 | N | 2 | 10 | |
| 413 | 20230724 | 6000 | 6130 | 6130 | 5980 | 129868 | 784385250 | 00 | 0.00 | N | 5 | -130 | |
| 414 | 20230721 | 6130 | 6110 | 6170 | 6100 | 41854 | 256641890 | 00 | 0.00 | N | 5 | -60 | |
| 415 | 20230720 | 6190 | 6110 | 6260 | 6050 | 98281 | 603896180 | 00 | 0.00 | N | 2 | 80 | |
| 416 | 20230719 | 6110 | 6260 | 6260 | 6060 | 150597 | 923885310 | 00 | 0.00 | N | 5 | -150 | |
| 417 | 20230718 | 6260 | 6290 | 6290 | 6200 | 88918 | 554058970 | 00 | 0.00 | N | 5 | -10 | |
| 418 | 20230717 | 6270 | 6270 | 6330 | 6240 | 58373 | 366424660 | 00 | 0.00 | N | 5 | -10 | |
| 419 | 20230714 | 6280 | 6340 | 6380 | 6170 | 130433 | 815392570 | 00 | 0.00 | N | 5 | -50 | |
| 420 | 20230713 | 6330 | 6300 | 6400 | 6290 | 119964 | 761864660 | 00 | 0.00 | N | 2 | 30 | |
| 421 | 20230712 | 6300 | 6310 | 6350 | 6220 | 233306 | 1465743180 | 00 | 0.00 | N | 2 | 10 | |
| 422 | 20230711 | 6290 | 6260 | 6430 | 6250 | 226155 | 1422211380 | 00 | 0.00 | N | 3 | 0 | |
| 423 | 20230710 | 6290 | 6510 | 6550 | 6290 | 407002 | 2606970850 | 00 | 0.00 | N | 5 | -220 | |
| 424 | 20230707 | 6510 | 6750 | 6800 | 6470 | 798028 | 5246618290 | 00 | 0.00 | N | 5 | -370 | |
| 425 | 20230706 | 6880 | 6550 | 8130 | 6430 | 8614048 | 64594817940 | 00 | 0.00 | N | 2 | 280 | |
| 426 | 20230705 | 6600 | 6640 | 6640 | 6520 | 70100 | 460983230 | 00 | 0.00 | N | 5 | -20 | |
| 427 | 20230704 | 6620 | 6630 | 6630 | 6510 | 34977 | 229339580 | 00 | 0.00 | N | 2 | 20 | |
| 428 | 20230703 | 6600 | 6600 | 6630 | 6520 | 60567 | 398742210 | 00 | 0.00 | N | 2 | 40 | |
| 429 | 20230630 | 6560 | 6360 | 6590 | 6360 | 41009 | 268104370 | 00 | 0.00 | N | 2 | 150 | |
| 430 | 20230629 | 6410 | 6490 | 6490 | 6390 | 21370 | 137506520 | 00 | 0.00 | N | 3 | 0 | |
| 431 | 20230628 | 6410 | 6450 | 6500 | 6400 | 17925 | 115188960 | 00 | 0.00 | N | 5 | -30 | |
| 432 | 20230627 | 6440 | 6430 | 6510 | 6380 | 15076 | 97546510 | 00 | 0.00 | N | 2 | 10 | |
| 433 | 20230626 | 6430 | 6220 | 6520 | 6220 | 50838 | 326060280 | 00 | 0.00 | N | 2 | 170 | |
| 434 | 20230623 | 6260 | 6390 | 6390 | 6250 | 22600 | 142488170 | 00 | 0.00 | N | 5 | -70 | |
| 435 | 20230622 | 6330 | 6370 | 6420 | 6270 | 36290 | 229051890 | 00 | 0.00 | N | 5 | -40 | |
| 436 | 20230621 | 6370 | 6460 | 6460 | 6370 | 30099 | 192589020 | 00 | 0.00 | N | 5 | -90 | |
| 437 | 20230620 | 6460 | 6440 | 6550 | 6410 | 20032 | 129033620 | 00 | 0.00 | N | 3 | 0 | |
| 438 | 20230619 | 6460 | 6480 | 6490 | 6400 | 11539 | 74407470 | 00 | 0.00 | N | 2 | 80 | |
| 439 | 20230616 | 6380 | 6330 | 6450 | 6300 | 28207 | 180118770 | 00 | 0.00 | N | 2 | 80 | |
| 440 | 20230615 | 6300 | 6590 | 6590 | 6250 | 85146 | 541455610 | 00 | 0.00 | N | 5 | -230 | |
| 441 | 20230614 | 6530 | 6520 | 6620 | 6490 | 22020 | 143790790 | 00 | 0.00 | N | 2 | 10 | |
| 442 | 20230613 | 6520 | 6530 | 6590 | 6500 | 32863 | 214249200 | 00 | 0.00 | N | 5 | -10 | |
| 443 | 20230612 | 6530 | 6590 | 6590 | 6490 | 34246 | 223006000 | 00 | 0.00 | N | 2 | 10 | |
| 444 | 20230609 | 6520 | 6560 | 6660 | 6510 | 25872 | 169316920 | 00 | 0.00 | N | 5 | -40 | |
| 445 | 20230608 | 6560 | 6610 | 6610 | 6550 | 20995 | 137989530 | 00 | 0.00 | N | 5 | -40 | |
| 446 | 20230607 | 6600 | 6620 | 6700 | 6600 | 34129 | 226523320 | 00 | 0.00 | N | 5 | -50 | |
| 447 | 20230605 | 6650 | 6570 | 6670 | 6570 | 16056 | 106430550 | 00 | 0.00 | N | 2 | 80 | |
| 448 | 20230602 | 6570 | 6500 | 6670 | 6480 | 59446 | 391059550 | 00 | 0.00 | N | 2 | 100 | |
| 449 | 20230601 | 6470 | 6420 | 7060 | 6420 | 177423 | 1180498660 | 00 | 0.00 | N | 2 | 10 | |
| 450 | 20230531 | 6460 | 6480 | 6510 | 6450 | 31014 | 200770090 | 00 | 0.00 | N | 5 | -20 | |
| 451 | 20230530 | 6480 | 6530 | 6550 | 6450 | 42992 | 278815380 | 00 | 0.00 | N | 5 | -60 | |
| 452 | 20230526 | 6540 | 6610 | 6610 | 6530 | 18915 | 123896240 | 00 | 0.00 | N | 5 | -50 | |
| 453 | 20230525 | 6590 | 6710 | 6710 | 6550 | 52119 | 344276860 | 00 | 0.00 | N | 5 | -60 | |
| 454 | 20230524 | 6650 | 6640 | 6680 | 6630 | 28101 | 187151770 | 00 | 0.00 | N | 5 | -30 | |
| 455 | 20230523 | 6680 | 6720 | 6720 | 6660 | 25491 | 170299110 | 00 | 0.00 | N | 3 | 0 | |
| 456 | 20230522 | 6680 | 6710 | 6710 | 6640 | 30471 | 202892580 | 00 | 0.00 | N | 2 | 20 | |
| 457 | 20230519 | 6660 | 6710 | 6710 | 6640 | 75931 | 505578070 | 00 | 0.00 | N | 5 | -20 | |
| 458 | 20230518 | 6680 | 6770 | 6850 | 6650 | 34023 | 227298320 | 00 | 0.00 | N | 5 | -20 | |
| 459 | 20230517 | 6700 | 6840 | 6840 | 6670 | 46967 | 314625810 | 00 | 0.00 | N | 5 | -60 | |
| 460 | 20230516 | 6760 | 6890 | 6890 | 6710 | 43537 | 296059880 | 00 | 0.00 | N | 5 | -100 | |
| 461 | 20230515 | 6860 | 6930 | 6930 | 6800 | 67463 | 460212850 | 00 | 0.00 | N | 5 | -80 | |
| 462 | 20230512 | 6940 | 6950 | 6950 | 6860 | 25080 | 172719800 | 00 | 0.00 | N | 5 | -10 | |
| 463 | 20230511 | 6950 | 6950 | 7010 | 6930 | 39120 | 272427720 | 00 | 0.00 | N | 5 | -30 | |
| 464 | 20230510 | 6980 | 6940 | 7080 | 6860 | 66850 | 467097760 | 00 | 0.00 | N | 2 | 120 | |
| 465 | 20230509 | 6860 | 6860 | 6890 | 6800 | 22064 | 150540550 | 00 | 0.00 | N | 2 | 40 | |
| 466 | 20230508 | 6820 | 6810 | 6850 | 6780 | 17940 | 122261060 | 00 | 0.00 | N | 2 | 10 | |
| 467 | 20230504 | 6810 | 6810 | 6850 | 6760 | 17972 | 122213020 | 00 | 0.00 | N | 5 | -10 | |
| 468 | 20230503 | 6820 | 6850 | 6850 | 6810 | 16789 | 114562220 | 00 | 0.00 | N | 3 | 0 | |
| 469 | 20230502 | 6820 | 6840 | 6930 | 6800 | 29165 | 199093250 | 00 | 0.00 | N | 5 | -20 | |
| 470 | 20230428 | 6840 | 6890 | 6890 | 6770 | 19776 | 134617240 | 00 | 0.00 | N | 5 | -10 | |
| 471 | 20230427 | 6850 | 6830 | 6900 | 6710 | 28638 | 194486000 | 00 | 0.00 | N | 2 | 30 | |
| 472 | 20230426 | 6820 | 6960 | 6960 | 6770 | 26260 | 179635670 | 00 | 0.00 | N | 5 | -50 | |
| 473 | 20230425 | 6870 | 7040 | 7040 | 6800 | 92890 | 642678640 | 00 | 0.00 | N | 5 | -140 | |
| 474 | 20230424 | 7010 | 7080 | 7100 | 7010 | 36172 | 254678860 | 00 | 0.00 | N | 5 | -70 | |
| 475 | 20230421 | 7080 | 7110 | 7190 | 7080 | 57533 | 409755840 | 00 | 0.00 | N | 5 | -120 | |
| 476 | 20230420 | 7200 | 7410 | 7430 | 7190 | 50829 | 370467830 | 00 | 0.00 | N | 5 | -240 | |
| 477 | 20230419 | 7440 | 7380 | 7540 | 7380 | 85137 | 635538840 | 00 | 0.00 | N | 2 | 70 | |
| 478 | 20230418 | 7370 | 7310 | 7420 | 7210 | 84413 | 616470910 | 00 | 0.00 | N | 2 | 10 | |
| 479 | 20230417 | 7360 | 7350 | 7560 | 7300 | 193852 | 1436700610 | 00 | 0.00 | N | 2 | 160 | |
| 480 | 20230414 | 7200 | 7100 | 7200 | 7070 | 98601 | 709204160 | 00 | 0.00 | N | 2 | 140 | |
| 481 | 20230413 | 7060 | 7100 | 7120 | 7000 | 17605 | 124478860 | 00 | 0.00 | N | 3 | 0 | |
| 482 | 20230412 | 7060 | 7080 | 7150 | 7000 | 56215 | 397934010 | 00 | 0.00 | N | 3 | 0 | |
| 483 | 20230411 | 7060 | 7030 | 7080 | 6930 | 49748 | 347855220 | 00 | 0.00 | N | 2 | 90 | |
| 484 | 20230410 | 6970 | 7050 | 7070 | 6960 | 56500 | 394930500 | 00 | 0.00 | N | 5 | -90 | |
| 485 | 20230407 | 7060 | 7140 | 7140 | 7000 | 29517 | 207219820 | 00 | 0.00 | N | 2 | 20 | |
| 486 | 20230406 | 7040 | 7100 | 7150 | 7000 | 35542 | 251929310 | 00 | 0.00 | N | 5 | -60 | |
| 487 | 20230405 | 7100 | 7120 | 7190 | 6980 | 116945 | 823715030 | 00 | 0.00 | N | 5 | -20 | |
| 488 | 20230404 | 7120 | 7090 | 7160 | 7030 | 52244 | 369707890 | 00 | 0.00 | N | 2 | 30 | |
| 489 | 20230403 | 7090 | 7080 | 7190 | 7010 | 51800 | 369750540 | 00 | 0.00 | N | 2 | 40 | |
| 490 | 20230331 | 7050 | 7100 | 7150 | 7030 | 57181 | 405283470 | 00 | 0.00 | N | 5 | -40 | |
| 491 | 20230330 | 7090 | 7170 | 7200 | 6980 | 87268 | 613975390 | 00 | 0.00 | N | 5 | -70 | |
| 492 | 20230329 | 7160 | 7150 | 7200 | 7120 | 42037 | 301113500 | 00 | 0.00 | N | 5 | -20 | |
| 493 | 20230328 | 7180 | 7000 | 7220 | 6980 | 114937 | 817870530 | 00 | 0.00 | N | 2 | 140 | |
| 494 | 20230327 | 7040 | 7120 | 7120 | 6880 | 78155 | 544734050 | 00 | 0.00 | N | 5 | -80 | |
| 495 | 20230324 | 7120 | 7150 | 7160 | 7070 | 35135 | 250014430 | 00 | 0.00 | N | 5 | -30 | |
| 496 | 20230323 | 7150 | 7200 | 7300 | 7040 | 44267 | 317336510 | 00 | 0.00 | N | 5 | -10 | |
| 497 | 20230322 | 7160 | 7180 | 7290 | 7090 | 48830 | 347672530 | 00 | 0.00 | N | 2 | 50 | |
| 498 | 20230321 | 7110 | 7140 | 7190 | 7100 | 28290 | 201474720 | 00 | 0.00 | N | 5 | -10 | |
| 499 | 20230320 | 7120 | 7120 | 7180 | 7070 | 28920 | 206005710 | 00 | 0.00 | N | 3 | 0 | |
| 500 | 20230317 | 7120 | 7160 | 7260 | 7070 | 49837 | 356809100 | 00 | 0.00 | N | 2 | 40 | |
| 501 | 20230316 | 7080 | 7160 | 7180 | 7000 | 32250 | 228128520 | 00 | 0.00 | N | 5 | -80 | |
| 502 | 20230315 | 7160 | 7140 | 7250 | 7140 | 38549 | 277527450 | 00 | 0.00 | N | 2 | 40 | |
| 503 | 20230314 | 7120 | 7330 | 7330 | 7070 | 110374 | 794828170 | 00 | 0.00 | N | 5 | -250 | |
| 504 | 20230313 | 7370 | 7280 | 7490 | 7150 | 107866 | 786663690 | 00 | 0.00 | N | 5 | -30 | |
| 505 | 20230310 | 7400 | 7500 | 7640 | 7390 | 97277 | 728102610 | 00 | 0.00 | N | 5 | -30 | |
| 506 | 20230309 | 7430 | 7500 | 7590 | 7360 | 69364 | 517108420 | 00 | 0.00 | N | 5 | -120 | |
| 507 | 20230308 | 7550 | 7500 | 7550 | 7420 | 46564 | 348025190 | 00 | 0.00 | N | 3 | 0 | |
| 508 | 20230307 | 7550 | 7500 | 7620 | 7490 | 72104 | 544493680 | 00 | 0.00 | N | 5 | -40 | |
| 509 | 20230306 | 7590 | 7550 | 7650 | 7060 | 139123 | 1042521450 | 00 | 0.00 | N | 3 | 0 | |
| 510 | 20230303 | 7590 | 7710 | 7710 | 7520 | 86445 | 658377300 | 00 | 0.00 | N | 5 | -100 | |
| 511 | 20230302 | 7690 | 7680 | 7790 | 7590 | 126388 | 972884010 | 00 | 0.00 | N | 2 | 60 | |
| 512 | 20230228 | 7630 | 7470 | 7660 | 7320 | 171053 | 1287049900 | 00 | 0.00 | N | 2 | 230 | |
| 513 | 20230227 | 7400 | 7300 | 7470 | 7240 | 157444 | 1154036020 | 00 | 0.00 | N | 2 | 90 | |
| 514 | 20230224 | 7310 | 7450 | 7500 | 7250 | 161687 | 1184359850 | 00 | 0.00 | N | 5 | -120 | |
| 515 | 20230223 | 7430 | 7510 | 7560 | 7350 | 200859 | 1495326910 | 00 | 0.00 | N | 5 | -90 | |
| 516 | 20230222 | 7520 | 7770 | 8000 | 7520 | 330098 | 2542325800 | 00 | 0.00 | N | 5 | -190 | |
| 517 | 20230221 | 7710 | 7880 | 8660 | 7650 | 1619728 | 13172114160 | 00 | 0.00 | N | 2 | 200 | |
| 518 | 20230220 | 7510 | 6980 | 7750 | 6940 | 873796 | 6514616930 | 00 | 0.00 | N | 2 | 580 | |
| 519 | 20230217 | 6930 | 6780 | 6950 | 6740 | 91745 | 631429530 | 00 | 0.00 | N | 2 | 120 | |
| 520 | 20230216 | 6810 | 6760 | 6830 | 6730 | 42576 | 289118400 | 00 | 0.00 | N | 2 | 20 | |
| 521 | 20230215 | 6790 | 6720 | 6830 | 6650 | 50097 | 337951350 | 00 | 0.00 | N | 2 | 90 | |
| 522 | 20230214 | 6700 | 6670 | 6730 | 6610 | 38427 | 256551520 | 00 | 0.00 | N | 2 | 80 | |
| 523 | 20230213 | 6620 | 6680 | 6680 | 6590 | 14320 | 94735600 | 00 | 0.00 | N | 5 | -40 | |
| 524 | 20230210 | 6660 | 6680 | 6680 | 6570 | 33078 | 218304190 | 00 | 0.00 | N | 5 | -80 | |
| 525 | 20230209 | 6740 | 6690 | 6760 | 6650 | 51450 | 343913580 | 00 | 0.00 | N | 3 | 0 | |
| 526 | 20230208 | 6740 | 6650 | 6820 | 6610 | 89841 | 606184860 | 00 | 0.00 | N | 2 | 90 | |
| 527 | 20230207 | 6650 | 6630 | 6660 | 6620 | 13513 | 89740090 | 00 | 0.00 | N | 2 | 20 | |
| 528 | 20230206 | 6630 | 6650 | 6680 | 6580 | 30933 | 204411550 | 00 | 0.00 | N | 5 | -20 | |
| 529 | 20230203 | 6650 | 6740 | 6740 | 6630 | 21405 | 142669340 | 00 | 0.00 | N | 5 | -70 | |
| 530 | 20230202 | 6720 | 6750 | 6770 | 6700 | 25071 | 168602740 | 00 | 0.00 | N | 5 | -30 | |
| 531 | 20230201 | 6750 | 6750 | 6750 | 6700 | 30760 | 206972770 | 00 | 0.00 | N | 3 | 0 | |
| 532 | 20230131 | 6750 | 6750 | 6750 | 6630 | 24992 | 167821420 | 00 | 0.00 | N | 2 | 10 | |
| 533 | 20230130 | 6740 | 6760 | 6790 | 6720 | 65438 | 441777080 | 00 | 0.00 | N | 5 | -20 | |
| 534 | 20230127 | 6760 | 6710 | 6800 | 6700 | 83261 | 562704750 | 00 | 0.00 | N | 2 | 80 | |
| 535 | 20230126 | 6680 | 6600 | 6720 | 6580 | 79324 | 529574650 | 00 | 0.00 | N | 2 | 80 | |
| 536 | 20230125 | 6600 | 6580 | 6600 | 6560 | 34358 | 225905740 | 00 | 0.00 | N | 2 | 30 | |
| 537 | 20230120 | 6570 | 6460 | 6620 | 6420 | 47731 | 311426690 | 00 | 0.00 | N | 2 | 130 | |
| 538 | 20230119 | 6440 | 6450 | 6480 | 6410 | 21904 | 140939930 | 00 | 0.00 | N | 5 | -10 | |
| 539 | 20230118 | 6450 | 6530 | 6530 | 6420 | 29247 | 188354870 | 00 | 0.00 | N | 5 | -50 | |
| 540 | 20230117 | 6500 | 6460 | 6530 | 6460 | 28455 | 184779170 | 00 | 0.00 | N | 2 | 10 | |
| 541 | 20230116 | 6490 | 6380 | 6510 | 6330 | 44940 | 290255710 | 00 | 0.00 | N | 2 | 110 | |
| 542 | 20230113 | 6380 | 6330 | 6380 | 6290 | 26392 | 167275770 | 00 | 0.00 | N | 2 | 60 | |
| 543 | 20230112 | 6320 | 6340 | 6340 | 6280 | 14990 | 94497160 | 00 | 0.00 | N | 2 | 10 | |
| 544 | 20230111 | 6310 | 6280 | 6350 | 6240 | 40396 | 254768010 | 00 | 0.00 | N | 2 | 40 | |
| 545 | 20230110 | 6270 | 6310 | 6310 | 6190 | 33843 | 211289630 | 00 | 0.00 | N | 3 | 0 | |
| 546 | 20230109 | 6270 | 6190 | 6310 | 6180 | 28400 | 178189530 | 00 | 0.00 | N | 2 | 90 | |
| 547 | 20230106 | 6180 | 6030 | 6290 | 6020 | 41669 | 257887210 | 00 | 0.00 | N | 2 | 140 | |
| 548 | 20230105 | 6040 | 6090 | 6090 | 5980 | 20631 | 124172110 | 00 | 0.00 | N | 2 | 20 | |
| 549 | 20230104 | 6020 | 5860 | 6050 | 5860 | 28606 | 171400540 | 00 | 0.00 | N | 2 | 80 | |
| 550 | 20230103 | 5940 | 6180 | 6180 | 5880 | 38106 | 226918630 | 00 | 0.00 | N | 5 | -130 | |
| 551 | 20230102 | 6070 | 6170 | 6170 | 6010 | 25620 | 155157390 | 00 | 0.00 | N | 5 | -20 | |
| 552 | 20221229 | 6090 | 6200 | 6240 | 5990 | 69484 | 421938880 | 00 | 0.00 | N | 5 | -180 | |
| 553 | 20221228 | 6270 | 6300 | 6460 | 6260 | 34343 | 216409720 | 02 | 0.00 | N | 5 | -190 | |
| 554 | 20221227 | 6460 | 6330 | 6530 | 6330 | 70661 | 457602280 | 00 | 0.00 | N | 2 | 90 | |
| 555 | 20221226 | 6370 | 6330 | 6390 | 6320 | 40690 | 258887330 | 00 | 0.00 | N | 2 | 30 | |
| 556 | 20221223 | 6340 | 6420 | 6420 | 6330 | 59138 | 375856510 | 00 | 0.00 | N | 5 | -90 | |
| 557 | 20221222 | 6430 | 6390 | 6480 | 6390 | 24212 | 155878880 | 00 | 0.00 | N | 2 | 30 | |
| 558 | 20221221 | 6400 | 6370 | 6450 | 6300 | 40033 | 255337430 | 00 | 0.00 | N | 2 | 20 | |
| 559 | 20221220 | 6380 | 6490 | 6490 | 6380 | 87410 | 559637350 | 00 | 0.00 | N | 5 | -140 | |
| 560 | 20221219 | 6520 | 6550 | 6580 | 6450 | 35864 | 233909210 | 00 | 0.00 | N | 5 | -60 | |
| 561 | 20221216 | 6580 | 6580 | 6590 | 6480 | 23397 | 152952290 | 00 | 0.00 | N | 5 | -20 | |
| 562 | 20221215 | 6600 | 6660 | 6660 | 6590 | 21305 | 140949360 | 00 | 0.00 | N | 5 | -60 | |
| 563 | 20221214 | 6660 | 6640 | 6660 | 6570 | 21107 | 139757590 | 00 | 0.00 | N | 2 | 90 | |
| 564 | 20221213 | 6570 | 6750 | 6750 | 6570 | 52942 | 351585580 | 00 | 0.00 | N | 5 | -140 | |
| 565 | 20221212 | 6710 | 6660 | 6710 | 6640 | 22464 | 150169280 | 00 | 0.00 | N | 2 | 70 | |
| 566 | 20221209 | 6640 | 6750 | 6750 | 6620 | 88360 | 587589600 | 00 | 0.00 | N | 5 | -60 | |
| 567 | 20221208 | 6700 | 6620 | 6750 | 6570 | 42063 | 280193920 | 00 | 0.00 | N | 5 | -10 | |
| 568 | 20221207 | 6710 | 6550 | 6710 | 6530 | 52568 | 348466210 | 00 | 0.00 | N | 2 | 140 | |
| 569 | 20221206 | 6570 | 6590 | 6650 | 6560 | 64299 | 422992340 | 00 | 0.00 | N | 5 | -140 | |
| 570 | 20221205 | 6710 | 6800 | 6800 | 6680 | 41644 | 280087600 | 00 | 0.00 | N | 5 | -50 | |
| 571 | 20221202 | 6760 | 6830 | 6830 | 6670 | 32367 | 217018750 | 00 | 0.00 | N | 2 | 10 | |
| 572 | 20221201 | 6750 | 6800 | 6810 | 6720 | 71249 | 481836860 | 00 | 0.00 | N | 2 | 30 | |
| 573 | 20221130 | 6720 | 6570 | 6730 | 6530 | 106565 | 712528450 | 00 | 0.00 | N | 2 | 160 | |
| 574 | 20221129 | 6560 | 6520 | 6580 | 6470 | 31251 | 204197710 | 00 | 0.00 | N | 2 | 40 | |
| 575 | 20221128 | 6520 | 6560 | 6610 | 6480 | 47399 | 309862730 | 00 | 0.00 | N | 5 | -70 | |
| 576 | 20221125 | 6590 | 6550 | 6620 | 6550 | 44094 | 290242470 | 00 | 0.00 | N | 2 | 50 | |
| 577 | 20221124 | 6540 | 6390 | 6570 | 6390 | 84938 | 554273690 | 00 | 0.00 | N | 2 | 150 | |
| 578 | 20221123 | 6390 | 6310 | 6420 | 6310 | 43304 | 275940670 | 00 | 0.00 | N | 2 | 90 | |
| 579 | 20221122 | 6300 | 6240 | 6330 | 6200 | 22164 | 139070540 | 00 | 0.00 | N | 2 | 10 | |
| 580 | 20221121 | 6290 | 6390 | 6390 | 6240 | 41558 | 261524580 | 00 | 0.00 | N | 5 | -80 | |
| 581 | 20221118 | 6370 | 6340 | 6390 | 6320 | 46574 | 295856110 | 00 | 0.00 | N | 2 | 40 | |
| 582 | 20221117 | 6330 | 6350 | 6370 | 6300 | 40315 | 254920770 | 00 | 0.00 | N | 5 | -40 | |
| 583 | 20221116 | 6370 | 6430 | 6430 | 6310 | 42401 | 268664660 | 00 | 0.00 | N | 5 | -10 | |
| 584 | 20221115 | 6380 | 6370 | 6430 | 6330 | 49428 | 315481910 | 00 | 0.00 | N | 2 | 10 | |
| 585 | 20221114 | 6370 | 6300 | 6410 | 6280 | 54337 | 345477280 | 00 | 0.00 | N | 2 | 100 | |
| 586 | 20221111 | 6270 | 6240 | 6340 | 6200 | 51721 | 322722360 | 00 | 0.00 | N | 2 | 120 | |
| 587 | 20221110 | 6150 | 6110 | 6220 | 6060 | 48494 | 299250960 | 00 | 0.00 | N | 2 | 20 | |
| 588 | 20221109 | 6130 | 6040 | 6150 | 6040 | 62107 | 380075330 | 00 | 0.00 | N | 2 | 50 | |
| 589 | 20221108 | 6080 | 6020 | 6080 | 6000 | 50405 | 304294330 | 00 | 0.00 | N | 2 | 100 | |
| 590 | 20221107 | 5980 | 5900 | 6020 | 5900 | 48861 | 292297230 | 00 | 0.00 | N | 2 | 80 | |
| 591 | 20221104 | 5900 | 5910 | 5920 | 5850 | 11233 | 66013220 | 00 | 0.00 | N | 5 | -20 | |
| 592 | 20221103 | 5920 | 5840 | 5920 | 5830 | 16169 | 94826500 | 00 | 0.00 | N | 2 | 40 | |
| 593 | 20221102 | 5880 | 5930 | 5970 | 5880 | 31201 | 184309230 | 00 | 0.00 | N | 5 | -60 | |
| 594 | 20221101 | 5940 | 5780 | 5950 | 5750 | 55828 | 328731380 | 00 | 0.00 | N | 2 | 120 | |
| 595 | 20221031 | 5820 | 5830 | 5830 | 5750 | 12213 | 70799160 | 00 | 0.00 | N | 2 | 50 | |
| 596 | 20221028 | 5770 | 5750 | 5810 | 5710 | 24816 | 142497910 | 00 | 0.00 | N | 2 | 20 | |
| 597 | 20221027 | 5750 | 5660 | 5780 | 5660 | 19753 | 113234290 | 00 | 0.00 | N | 2 | 70 | |
| 598 | 20221026 | 5680 | 5790 | 5850 | 5680 | 67995 | 390319450 | 00 | 0.00 | N | 5 | -100 | |
| 599 | 20221025 | 5780 | 5790 | 5860 | 5770 | 27698 | 160537750 | 00 | 0.00 | N | 5 | -20 | |
| 600 | 20221024 | 5800 | 5730 | 5830 | 5730 | 28242 | 163599470 | 00 | 0.00 | N | 2 | 90 | |
| 601 | 20221021 | 5710 | 5740 | 5820 | 5700 | 17240 | 98601400 | 00 | 0.00 | N | 5 | -100 | |
| 602 | 20221020 | 5810 | 5950 | 5960 | 5780 | 13245 | 77463510 | 00 | 0.00 | N | 5 | -10 | |
| 603 | 20221019 | 5820 | 5810 | 5900 | 5770 | 26248 | 153240320 | 00 | 0.00 | N | 2 | 10 | |
| 604 | 20221018 | 5810 | 5770 | 5810 | 5730 | 27356 | 158003190 | 00 | 0.00 | N | 2 | 130 | |
| 605 | 20221017 | 5680 | 5560 | 5690 | 5550 | 14027 | 79025760 | 00 | 0.00 | N | 2 | 30 | |
| 606 | 20221014 | 5650 | 5630 | 5740 | 5630 | 50746 | 288434710 | 00 | 0.00 | N | 2 | 60 | |
| 607 | 20221013 | 5590 | 5730 | 5800 | 5580 | 51270 | 288838290 | 00 | 0.00 | N | 5 | -200 | |
| 608 | 20221012 | 5790 | 5700 | 5850 | 5690 | 36086 | 208180400 | 00 | 0.00 | N | 2 | 10 | |
| 609 | 20221011 | 5780 | 5980 | 5980 | 5760 | 69277 | 405434400 | 00 | 0.00 | N | 5 | -240 | |
| 610 | 20221007 | 6020 | 6120 | 6120 | 6010 | 19104 | 115553140 | 00 | 0.00 | N | 5 | -80 | |
| 611 | 20221006 | 6100 | 6040 | 6130 | 6030 | 32983 | 200887480 | 00 | 0.00 | N | 2 | 90 | |
| 612 | 20221005 | 6010 | 6240 | 6350 | 6000 | 52775 | 319934360 | 00 | 0.00 | N | 5 | -180 | |
| 613 | 20221004 | 6190 | 6050 | 6220 | 6040 | 19901 | 122434340 | 00 | 0.00 | N | 2 | 210 | |
| 614 | 20220930 | 5980 | 5980 | 6110 | 5960 | 48155 | 288992740 | 00 | 0.00 | N | 5 | -130 | |
| 615 | 20220929 | 6110 | 6200 | 6280 | 6110 | 22032 | 136147270 | 00 | 0.00 | N | 5 | -10 | |
| 616 | 20220928 | 6120 | 6200 | 6250 | 6000 | 66274 | 403176460 | 00 | 0.00 | N | 5 | -110 | |
| 617 | 20220927 | 6230 | 6020 | 6300 | 6020 | 85431 | 524500220 | 00 | 0.00 | N | 5 | -30 | |
| 618 | 20220926 | 6260 | 6680 | 6680 | 6230 | 110129 | 708489330 | 00 | 0.00 | N | 5 | -420 | |
| 619 | 20220923 | 6680 | 6760 | 7060 | 6670 | 264840 | 1828629990 | 00 | 0.00 | N | 5 | -70 | |
| 620 | 20220922 | 6750 | 6700 | 6780 | 6580 | 73080 | 487643050 | 00 | 0.00 | N | 2 | 10 | |
| 621 | 20220921 | 6740 | 6760 | 6860 | 6730 | 17622 | 119275790 | 00 | 0.00 | N | 5 | -60 | |
| 622 | 20220920 | 6800 | 6790 | 6870 | 6760 | 26899 | 182843530 | 00 | 0.00 | N | 2 | 10 | |
| 623 | 20220919 | 6790 | 6900 | 6900 | 6710 | 71174 | 481365260 | 00 | 0.00 | N | 5 | -100 | |
| 624 | 20220916 | 6890 | 6880 | 7070 | 6870 | 74583 | 518524940 | 00 | 0.00 | N | 2 | 10 | |
| 625 | 20220915 | 6880 | 6900 | 6950 | 6850 | 43357 | 298461650 | 00 | 0.00 | N | 3 | 0 | |
| 626 | 20220914 | 6880 | 6860 | 6900 | 6780 | 39259 | 268341860 | 00 | 0.00 | N | 5 | -100 | |
| 627 | 20220913 | 6980 | 6760 | 6980 | 6760 | 65702 | 455291630 | 00 | 0.00 | N | 2 | 250 | |
| 628 | 20220908 | 6730 | 6780 | 6800 | 6730 | 39185 | 264801220 | 00 | 0.00 | N | 5 | -50 | |
| 629 | 20220907 | 6780 | 6880 | 6900 | 6730 | 53840 | 364901650 | 00 | 0.00 | N | 5 | -80 | |
| 630 | 20220906 | 6860 | 6790 | 6860 | 6730 | 43987 | 300503270 | 00 | 0.00 | N | 2 | 110 | |
| 631 | 20220905 | 6750 | 6750 | 6870 | 6720 | 55610 | 375355030 | 00 | 0.00 | N | 5 | -10 | |
| 632 | 20220902 | 6760 | 6740 | 6820 | 6740 | 20771 | 140446910 | 00 | 0.00 | N | 5 | -20 | |
| 633 | 20220901 | 6780 | 6850 | 6850 | 6740 | 90985 | 617251530 | 00 | 0.00 | N | 5 | -130 | |
| 634 | 20220831 | 6910 | 6810 | 6920 | 6810 | 69086 | 474380980 | 00 | 0.00 | N | 2 | 30 | |
| 635 | 20220830 | 6880 | 6830 | 6940 | 6830 | 70194 | 482290370 | 00 | 0.00 | N | 2 | 20 | |
| 636 | 20220829 | 6860 | 6830 | 6870 | 6760 | 65124 | 444002700 | 00 | 0.00 | N | 5 | -110 | |
| 637 | 20220826 | 6970 | 6920 | 7000 | 6910 | 33448 | 232695100 | 00 | 0.00 | N | 2 | 40 | |
| 638 | 20220825 | 6930 | 6870 | 6970 | 6850 | 48811 | 338225460 | 00 | 0.00 | N | 2 | 60 | |
| 639 | 20220824 | 6870 | 6830 | 6940 | 6820 | 43804 | 300571080 | 00 | 0.00 | N | 2 | 30 | |
| 640 | 20220823 | 6840 | 6760 | 6890 | 6680 | 48924 | 333346660 | 00 | 0.00 | N | 2 | 20 | |
| 641 | 20220822 | 6820 | 6870 | 6870 | 6800 | 54987 | 375444350 | 00 | 0.00 | N | 5 | -120 | |
| 642 | 20220819 | 6940 | 6970 | 6970 | 6930 | 38390 | 266555290 | 00 | 0.00 | N | 5 | -30 | |
| 643 | 20220818 | 6970 | 7000 | 7020 | 6900 | 76577 | 532347420 | 00 | 0.00 | N | 5 | -80 | |
| 644 | 20220817 | 7050 | 7230 | 7230 | 7010 | 95991 | 677837150 | 00 | 0.00 | N | 5 | -140 | |
| 645 | 20220816 | 7190 | 7260 | 7400 | 7170 | 163879 | 1188361980 | 00 | 0.00 | N | 5 | -20 | |
| 646 | 20220812 | 7210 | 7200 | 7250 | 7100 | 136447 | 977014230 | 00 | 0.00 | N | 5 | -40 | |
| 647 | 20220811 | 7250 | 7060 | 7300 | 7040 | 240951 | 1732637180 | 00 | 0.00 | N | 2 | 180 | |
| 648 | 20220810 | 7070 | 6970 | 7100 | 6940 | 119298 | 837673740 | 00 | 0.00 | N | 2 | 90 | |
| 649 | 20220809 | 6980 | 6920 | 6980 | 6900 | 56694 | 392813380 | 00 | 0.00 | N | 2 | 50 | |
| 650 | 20220808 | 6930 | 6990 | 6990 | 6870 | 58679 | 405217500 | 00 | 0.00 | N | 5 | -50 | |
| 651 | 20220805 | 6980 | 6850 | 6990 | 6850 | 82173 | 570058450 | 00 | 0.00 | N | 2 | 120 | |
| 652 | 20220804 | 6860 | 6930 | 6940 | 6860 | 51070 | 352020360 | 00 | 0.00 | N | 5 | -60 | |
| 653 | 20220803 | 6920 | 6870 | 6960 | 6870 | 49224 | 339786620 | 00 | 0.00 | N | 2 | 10 | |
| 654 | 20220802 | 6910 | 6920 | 6980 | 6850 | 67868 | 468375930 | 00 | 0.00 | N | 5 | -10 | |
| 655 | 20220801 | 6920 | 6810 | 6980 | 6800 | 45350 | 313935300 | 00 | 0.00 | N | 2 | 110 | |
| 656 | 20220729 | 6810 | 6830 | 6900 | 6770 | 52600 | 358621890 | 00 | 0.00 | N | 5 | -20 | |
| 657 | 20220728 | 6830 | 6840 | 6900 | 6810 | 22706 | 155223270 | 00 | 0.00 | N | 5 | -10 | |
| 658 | 20220727 | 6840 | 6710 | 6870 | 6700 | 42036 | 286020860 | 00 | 0.00 | N | 2 | 110 | |
| 659 | 20220726 | 6730 | 6670 | 6750 | 6630 | 56003 | 374423960 | 00 | 0.00 | N | 2 | 10 | |
| 660 | 20220725 | 6720 | 6660 | 6740 | 6660 | 18943 | 127086290 | 00 | 0.00 | N | 2 | 30 | |
| 661 | 20220722 | 6690 | 6800 | 6840 | 6690 | 57854 | 389450880 | 00 | 0.00 | N | 5 | -110 | |
| 662 | 20220721 | 6800 | 6890 | 6960 | 6740 | 90983 | 618647580 | 00 | 0.00 | N | 5 | -100 | |
| 663 | 20220720 | 6900 | 6850 | 6930 | 6790 | 51198 | 350335860 | 00 | 0.00 | N | 2 | 100 | |
| 664 | 20220719 | 6800 | 6760 | 6830 | 6720 | 10667 | 72282900 | 00 | 0.00 | N | 2 | 10 | |
| 665 | 20220718 | 6790 | 6680 | 6860 | 6660 | 34982 | 236814850 | 00 | 0.00 | N | 2 | 130 | |
| 666 | 20220715 | 6660 | 6570 | 6880 | 6470 | 57653 | 383336850 | 00 | 0.00 | N | 2 | 90 | |
| 667 | 20220714 | 6570 | 6550 | 6620 | 6490 | 18148 | 119110260 | 00 | 0.00 | N | 2 | 60 | |
| 668 | 20220713 | 6510 | 6520 | 6580 | 6460 | 32197 | 209646680 | 00 | 0.00 | N | 5 | -70 | |
| 669 | 20220712 | 6580 | 6600 | 6620 | 6510 | 46659 | 305763890 | 00 | 0.00 | N | 5 | -100 | |
| 670 | 20220711 | 6680 | 6710 | 6710 | 6610 | 19659 | 130986930 | 00 | 0.00 | N | 5 | -30 | |
| 671 | 20220708 | 6710 | 6610 | 6720 | 6610 | 30024 | 200685430 | 00 | 0.00 | N | 2 | 110 | |
| 672 | 20220707 | 6600 | 6570 | 6610 | 6510 | 34336 | 225242980 | 00 | 0.00 | N | 2 | 50 | |
| 673 | 20220706 | 6550 | 6550 | 6650 | 6440 | 57467 | 375492220 | 00 | 0.00 | N | 3 | 0 | |
| 674 | 20220705 | 6550 | 6540 | 6630 | 6530 | 45511 | 298402760 | 00 | 0.00 | N | 2 | 20 | |
| 675 | 20220704 | 6530 | 6590 | 6590 | 6370 | 79301 | 510388110 | 00 | 0.00 | N | 5 | -40 | |
| 676 | 20220701 | 6570 | 6590 | 6700 | 6390 | 79947 | 519729540 | 00 | 0.00 | N | 5 | -90 | |
| 677 | 20220630 | 6660 | 6800 | 6830 | 6610 | 53438 | 356645950 | 00 | 0.00 | N | 5 | -170 | |
| 678 | 20220629 | 6830 | 6790 | 6870 | 6720 | 35756 | 242576580 | 00 | 0.00 | N | 5 | -10 | |
| 679 | 20220628 | 6840 | 6660 | 6880 | 6660 | 60679 | 413156010 | 00 | 0.00 | N | 2 | 110 | |
| 680 | 20220627 | 6730 | 6600 | 6790 | 6550 | 61662 | 413180200 | 00 | 0.00 | N | 2 | 180 | |
| 681 | 20220624 | 6550 | 6290 | 6590 | 6280 | 80921 | 521620960 | 00 | 0.00 | N | 2 | 200 | |
| 682 | 20220623 | 6350 | 6580 | 6730 | 6350 | 128641 | 837273090 | 00 | 0.00 | N | 5 | -330 | |
| 683 | 20220622 | 6680 | 7070 | 7070 | 6680 | 217839 | 1479135960 | 00 | 0.00 | N | 5 | -340 | |
| 684 | 20220621 | 7020 | 6990 | 7200 | 6900 | 61213 | 427814140 | 00 | 0.00 | N | 2 | 20 | |
| 685 | 20220620 | 7000 | 7370 | 7440 | 6920 | 119460 | 853676290 | 00 | 0.00 | N | 5 | -380 | |
| 686 | 20220617 | 7380 | 7350 | 7460 | 7250 | 46212 | 338676610 | 00 | 0.00 | N | 5 | -80 | |
| 687 | 20220616 | 7460 | 7420 | 7600 | 7380 | 42634 | 319878040 | 00 | 0.00 | N | 2 | 80 | |
| 688 | 20220615 | 7380 | 7640 | 7800 | 7360 | 93407 | 698713370 | 00 | 0.00 | N | 5 | -320 | |
| 689 | 20220614 | 7700 | 7850 | 7880 | 7400 | 99028 | 762679570 | 00 | 0.00 | N | 5 | -250 | |
| 690 | 20220613 | 7950 | 8200 | 8210 | 7950 | 92314 | 740182890 | 00 | 0.00 | N | 5 | -330 | |
| 691 | 20220610 | 8280 | 8260 | 8360 | 8250 | 45667 | 378358030 | 00 | 0.00 | N | 5 | -60 | |
| 692 | 20220609 | 8340 | 8330 | 8350 | 8200 | 73663 | 609145130 | 00 | 0.00 | N | 5 | -10 | |
| 693 | 20220608 | 8350 | 8420 | 8490 | 8330 | 94018 | 788190040 | 00 | 0.00 | N | 5 | -80 | |
| 694 | 20220607 | 8430 | 8530 | 8570 | 8400 | 56488 | 477460670 | 00 | 0.00 | N | 5 | -80 | |
| 695 | 20220603 | 8510 | 8450 | 8570 | 8450 | 51821 | 441277800 | 00 | 0.00 | N | 5 | -10 | |
| 696 | 20220602 | 8520 | 8650 | 8650 | 8480 | 121417 | 1037400330 | 00 | 0.00 | N | 5 | -140 | |
| 697 | 20220531 | 8660 | 8730 | 8730 | 8620 | 46020 | 398016350 | 00 | 0.00 | N | 5 | -20 | |
| 698 | 20220530 | 8680 | 8780 | 8780 | 8660 | 73431 | 638397560 | 00 | 0.00 | N | 5 | -50 | |
| 699 | 20220527 | 8730 | 8800 | 8800 | 8700 | 94197 | 823725680 | 00 | 0.00 | N | 2 | 50 | |
| 700 | 20220526 | 8680 | 8700 | 8740 | 8650 | 51293 | 445368550 | 00 | 0.00 | N | 5 | -10 | |
| 701 | 20220525 | 8690 | 8670 | 8750 | 8630 | 65235 | 566063310 | 00 | 0.00 | N | 5 | -30 | |
| 702 | 20220524 | 8720 | 8740 | 8830 | 8700 | 82761 | 724324690 | 00 | 0.00 | N | 2 | 10 | |
| 703 | 20220523 | 8710 | 8660 | 8750 | 8610 | 74084 | 643845470 | 00 | 0.00 | N | 3 | 0 | |
| 704 | 20220520 | 8710 | 8560 | 8900 | 8560 | 226134 | 1982704520 | 00 | 0.00 | N | 2 | 210 | |
| 705 | 20220519 | 8500 | 8500 | 8500 | 8370 | 75151 | 636099710 | 00 | 0.00 | N | 5 | -130 | |
| 706 | 20220518 | 8630 | 8730 | 8740 | 8600 | 134057 | 1161581420 | 00 | 0.00 | N | 5 | -100 | |
| 707 | 20220517 | 8730 | 8620 | 8790 | 8590 | 96892 | 844758090 | 00 | 0.00 | N | 2 | 30 | |
| 708 | 20220516 | 8700 | 8640 | 8720 | 8570 | 102585 | 886360180 | 00 | 0.00 | N | 2 | 70 |