37 KiB
37 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 2030 | 2015 | 2080 | 2015 | 4647 | 9540840 | 00 | 0.00 | N | 2 | 30 | |
| 3 | 20250402 | 2000 | 2065 | 2085 | 2000 | 3339 | 6851010 | 00 | 0.00 | N | 5 | -45 | |
| 4 | 20250401 | 2045 | 1970 | 2075 | 1970 | 15199 | 30980304 | 00 | 0.00 | N | 2 | 75 | |
| 5 | 20250331 | 1970 | 2045 | 2045 | 1960 | 20072 | 39561989 | 00 | 0.00 | N | 5 | -90 | |
| 6 | 20250328 | 2060 | 2100 | 2100 | 2055 | 16176 | 33479335 | 00 | 0.00 | N | 5 | -45 | |
| 7 | 20250327 | 2105 | 2160 | 2235 | 2105 | 26530 | 56991517 | 00 | 0.00 | N | 5 | -55 | |
| 8 | 20250326 | 2160 | 2180 | 2230 | 2055 | 31372 | 66092427 | 00 | 0.00 | N | 5 | -40 | |
| 9 | 20250325 | 2200 | 2230 | 2300 | 2200 | 30320 | 67897452 | 00 | 0.00 | N | 5 | -30 | |
| 10 | 20250324 | 2230 | 2140 | 2250 | 2140 | 9859 | 21979680 | 00 | 0.00 | N | 2 | 30 | |
| 11 | 20250321 | 2200 | 2210 | 2255 | 2175 | 16890 | 37374945 | 00 | 0.00 | N | 5 | -30 | |
| 12 | 20250320 | 2230 | 2175 | 2235 | 2105 | 15764 | 34166630 | 00 | 0.00 | N | 2 | 55 | |
| 13 | 20250319 | 2175 | 2220 | 2220 | 2115 | 10448 | 22645720 | 00 | 0.00 | N | 5 | -40 | |
| 14 | 20250318 | 2215 | 2175 | 2245 | 2150 | 22513 | 49494047 | 00 | 0.00 | N | 2 | 40 | |
| 15 | 20250317 | 2175 | 2185 | 2210 | 2100 | 17448 | 37611913 | 00 | 0.00 | N | 5 | -10 | |
| 16 | 20250314 | 2185 | 2025 | 2185 | 2025 | 23632 | 49720260 | 00 | 0.00 | N | 2 | 155 | |
| 17 | 20250313 | 2030 | 2035 | 2070 | 2000 | 12048 | 24353530 | 00 | 0.00 | N | 2 | 5 | |
| 18 | 20250312 | 2025 | 2110 | 2140 | 2025 | 27053 | 55945687 | 00 | 0.00 | N | 5 | -85 | |
| 19 | 20250311 | 2110 | 2100 | 2130 | 2050 | 52688 | 109765430 | 00 | 0.00 | N | 5 | -45 | |
| 20 | 20250310 | 2155 | 2060 | 2250 | 2060 | 98626 | 212026082 | 00 | 0.00 | N | 2 | 95 | |
| 21 | 20250307 | 2060 | 2010 | 2110 | 2010 | 71566 | 146524730 | 00 | 0.00 | N | 2 | 50 | |
| 22 | 20250306 | 2010 | 1933 | 2330 | 1933 | 407378 | 870292989 | 00 | 0.00 | N | 2 | 77 | |
| 23 | 20250305 | 1933 | 1833 | 1990 | 1833 | 32821 | 63664588 | 00 | 0.00 | N | 2 | 101 | |
| 24 | 20250304 | 1832 | 1809 | 1834 | 1792 | 10000 | 18042288 | 00 | 0.00 | N | 2 | 22 | |
| 25 | 20250228 | 1810 | 1900 | 1900 | 1810 | 16129 | 29782492 | 00 | 0.00 | N | 5 | -93 | |
| 26 | 20250227 | 1903 | 1881 | 1912 | 1865 | 3562 | 6716952 | 00 | 0.00 | N | 2 | 6 | |
| 27 | 20250226 | 1897 | 1895 | 1912 | 1801 | 12430 | 23359004 | 00 | 0.00 | N | 5 | -3 | |
| 28 | 20250225 | 1900 | 1939 | 1939 | 1900 | 5655 | 10767764 | 00 | 0.00 | N | 5 | -23 | |
| 29 | 20250224 | 1923 | 1935 | 1940 | 1890 | 11852 | 22612980 | 00 | 0.00 | N | 5 | -12 | |
| 30 | 20250221 | 1935 | 1932 | 1950 | 1919 | 7513 | 14563361 | 00 | 0.00 | N | 2 | 3 | |
| 31 | 20250220 | 1932 | 1979 | 1979 | 1925 | 17056 | 33073780 | 00 | 0.00 | N | 5 | -14 | |
| 32 | 20250219 | 1946 | 1929 | 2085 | 1923 | 56625 | 112108057 | 00 | 0.00 | N | 2 | 25 | |
| 33 | 20250218 | 1921 | 1946 | 1946 | 1911 | 8028 | 15475419 | 00 | 0.00 | N | 5 | -9 | |
| 34 | 20250217 | 1930 | 1900 | 1964 | 1900 | 12713 | 24547039 | 00 | 0.00 | N | 2 | 30 | |
| 35 | 20250214 | 1900 | 1950 | 1976 | 1895 | 18926 | 36216809 | 00 | 0.00 | N | 5 | -76 | |
| 36 | 20250213 | 1976 | 2040 | 2040 | 1970 | 11887 | 23625443 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20250212 | 1976 | 1942 | 2040 | 1919 | 40631 | 81287857 | 00 | 0.00 | N | 2 | 38 | |
| 38 | 20250211 | 1938 | 1873 | 1983 | 1873 | 10114 | 19489668 | 00 | 0.00 | N | 2 | 65 | |
| 39 | 20250210 | 1873 | 1856 | 1898 | 1838 | 12876 | 24060227 | 00 | 0.00 | N | 2 | 17 | |
| 40 | 20250207 | 1856 | 1865 | 1895 | 1855 | 7545 | 14072849 | 00 | 0.00 | N | 5 | -25 | |
| 41 | 20250206 | 1881 | 1920 | 1920 | 1881 | 8124 | 15530569 | 00 | 0.00 | N | 5 | -29 | |
| 42 | 20250205 | 1910 | 1914 | 1958 | 1870 | 4918 | 9404956 | 00 | 0.00 | N | 2 | 6 | |
| 43 | 20250204 | 1904 | 1898 | 1924 | 1898 | 9053 | 17214646 | 00 | 0.00 | N | 5 | -6 | |
| 44 | 20250203 | 1910 | 1945 | 1956 | 1800 | 27916 | 54035651 | 00 | 0.00 | N | 5 | -35 | |
| 45 | 20250131 | 1945 | 1949 | 1990 | 1933 | 3430 | 6678778 | 00 | 0.00 | N | 5 | -4 | |
| 46 | 20250124 | 1949 | 1953 | 1990 | 1949 | 5116 | 10043003 | 00 | 0.00 | N | 5 | -4 | |
| 47 | 20250123 | 1953 | 1993 | 2000 | 1952 | 10062 | 19911814 | 00 | 0.00 | N | 5 | -40 | |
| 48 | 20250122 | 1993 | 1989 | 2005 | 1989 | 11009 | 21973507 | 00 | 0.00 | N | 2 | 5 | |
| 49 | 20250121 | 1988 | 1950 | 1990 | 1950 | 6666 | 13099144 | 00 | 0.00 | N | 2 | 38 | |
| 50 | 20250120 | 1950 | 1994 | 1997 | 1950 | 11287 | 22197641 | 00 | 0.00 | N | 5 | -47 | |
| 51 | 20250117 | 1997 | 1990 | 2010 | 1900 | 16270 | 32121475 | 00 | 0.00 | N | 2 | 3 | |
| 52 | 20250116 | 1994 | 1911 | 1994 | 1911 | 24892 | 49145842 | 00 | 0.00 | N | 2 | 75 | |
| 53 | 20250115 | 1919 | 1880 | 1940 | 1880 | 5052 | 9681224 | 00 | 0.00 | N | 2 | 19 | |
| 54 | 20250114 | 1900 | 1870 | 1900 | 1855 | 9684 | 18175471 | 00 | 0.00 | N | 2 | 28 | |
| 55 | 20250113 | 1872 | 1876 | 1917 | 1870 | 6956 | 13235113 | 00 | 0.00 | N | 5 | -28 | |
| 56 | 20250110 | 1900 | 1891 | 1921 | 1887 | 8713 | 16530038 | 00 | 0.00 | N | 5 | -11 | |
| 57 | 20250109 | 1911 | 1830 | 1911 | 1830 | 15363 | 28837661 | 00 | 0.00 | N | 2 | 31 | |
| 58 | 20250108 | 1880 | 1833 | 1910 | 1804 | 12093 | 22545021 | 00 | 0.00 | N | 2 | 18 | |
| 59 | 20250107 | 1862 | 1861 | 1879 | 1750 | 8128 | 15042350 | 00 | 0.00 | N | 2 | 1 | |
| 60 | 20250106 | 1861 | 1844 | 1879 | 1844 | 9118 | 16955883 | 00 | 0.00 | N | 2 | 23 | |
| 61 | 20250103 | 1838 | 1795 | 1850 | 1791 | 23473 | 42318058 | 00 | 0.00 | N | 2 | 82 | |
| 62 | 20250102 | 1756 | 1772 | 1850 | 1756 | 22465 | 39654367 | 00 | 0.00 | N | 5 | -15 | |
| 63 | 20241230 | 1771 | 1765 | 1800 | 1734 | 2284 | 4058529 | 00 | 0.00 | N | 2 | 6 | |
| 64 | 20241227 | 1765 | 1799 | 1802 | 1747 | 5491 | 9744177 | 00 | 0.00 | N | 5 | -37 | |
| 65 | 20241226 | 1802 | 1812 | 1826 | 1771 | 18331 | 33217632 | 00 | 0.00 | N | 5 | -10 | |
| 66 | 20241224 | 1812 | 1880 | 1919 | 1795 | 15195 | 28000864 | 00 | 0.00 | N | 5 | -68 | |
| 67 | 20241223 | 1880 | 1770 | 1920 | 1744 | 13889 | 25528917 | 00 | 0.00 | N | 2 | 110 | |
| 68 | 20241220 | 1770 | 1780 | 1831 | 1770 | 7263 | 13034319 | 00 | 0.00 | N | 5 | -20 | |
| 69 | 20241219 | 1790 | 1835 | 1837 | 1790 | 10601 | 19309415 | 00 | 0.00 | N | 5 | -45 | |
| 70 | 20241218 | 1835 | 1853 | 1858 | 1801 | 10757 | 19661391 | 00 | 0.00 | N | 5 | -15 | |
| 71 | 20241217 | 1850 | 1803 | 1859 | 1789 | 16137 | 29525272 | 00 | 0.00 | N | 2 | 53 | |
| 72 | 20241216 | 1797 | 1859 | 1859 | 1720 | 28872 | 52038377 | 00 | 0.00 | N | 5 | -37 | |
| 73 | 20241213 | 1834 | 1780 | 1835 | 1767 | 15103 | 27317346 | 00 | 0.00 | N | 2 | 44 | |
| 74 | 20241212 | 1790 | 1712 | 1790 | 1712 | 13879 | 24178563 | 00 | 0.00 | N | 2 | 35 | |
| 75 | 20241211 | 1755 | 1700 | 1780 | 1700 | 17391 | 30554330 | 00 | 0.00 | N | 2 | 55 | |
| 76 | 20241210 | 1700 | 1611 | 1708 | 1611 | 27300 | 46289200 | 00 | 0.00 | N | 2 | 90 | |
| 77 | 20241209 | 1610 | 1800 | 1809 | 1610 | 50338 | 86489464 | 00 | 0.00 | N | 5 | -196 | |
| 78 | 20241206 | 1806 | 1821 | 1839 | 1800 | 21299 | 38730364 | 00 | 0.00 | N | 5 | -38 | |
| 79 | 20241205 | 1844 | 1815 | 1870 | 1805 | 11101 | 20183791 | 00 | 0.00 | N | 2 | 29 | |
| 80 | 20241204 | 1815 | 1855 | 1889 | 1800 | 12818 | 23495534 | 00 | 0.00 | N | 5 | -40 | |
| 81 | 20241203 | 1855 | 1835 | 1880 | 1835 | 12926 | 23907327 | 00 | 0.00 | N | 2 | 11 | |
| 82 | 20241202 | 1844 | 1880 | 1880 | 1844 | 7884 | 14611821 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20241129 | 1844 | 1894 | 1911 | 1842 | 41374 | 76919935 | 00 | 0.00 | N | 5 | -50 | |
| 84 | 20241128 | 1894 | 1918 | 2290 | 1861 | 459901 | 936838432 | 00 | 0.00 | N | 2 | 31 | |
| 85 | 20241127 | 1863 | 1864 | 1892 | 1830 | 24099 | 44701837 | 00 | 0.00 | N | 5 | -1 | |
| 86 | 20241126 | 1864 | 1891 | 1930 | 1800 | 10827 | 20192599 | 00 | 0.00 | N | 5 | -17 | |
| 87 | 20241125 | 1881 | 1913 | 1948 | 1870 | 11620 | 21981243 | 00 | 0.00 | N | 5 | -13 | |
| 88 | 20241122 | 1894 | 1861 | 1931 | 1854 | 8066 | 15114822 | 00 | 0.00 | N | 2 | 2 | |
| 89 | 20241121 | 1892 | 1974 | 1974 | 1880 | 9162 | 17448522 | 00 | 0.00 | N | 5 | -25 | |
| 90 | 20241120 | 1917 | 1939 | 1965 | 1880 | 5495 | 10519164 | 00 | 0.00 | N | 5 | -22 | |
| 91 | 20241119 | 1939 | 1838 | 1939 | 1833 | 35797 | 67512346 | 00 | 0.00 | N | 2 | 45 | |
| 92 | 20241118 | 1894 | 1866 | 1895 | 1859 | 16951 | 31736362 | 00 | 0.00 | N | 2 | 28 | |
| 93 | 20241115 | 1866 | 1806 | 1879 | 1806 | 21687 | 39570338 | 00 | 0.00 | N | 2 | 41 | |
| 94 | 20241114 | 1825 | 1849 | 1900 | 1810 | 11872 | 21914562 | 00 | 0.00 | N | 5 | -21 | |
| 95 | 20241113 | 1846 | 1800 | 1903 | 1800 | 18160 | 33314353 | 00 | 0.00 | N | 5 | -6 | |
| 96 | 20241112 | 1852 | 1903 | 1958 | 1852 | 54907 | 102662513 | 00 | 0.00 | N | 5 | -50 | |
| 97 | 20241111 | 1902 | 2010 | 2070 | 1902 | 24001 | 47485522 | 00 | 0.00 | N | 5 | -108 | |
| 98 | 20241108 | 2010 | 2005 | 2085 | 2005 | 14818 | 30134485 | 00 | 0.00 | N | 5 | -40 | |
| 99 | 20241107 | 2050 | 2050 | 2065 | 2025 | 16945 | 34485705 | 00 | 0.00 | N | 3 | 0 | |
| 100 | 20241106 | 2050 | 2100 | 2100 | 2045 | 7209 | 14880500 | 00 | 0.00 | N | 5 | -25 | |
| 101 | 20241105 | 2075 | 2045 | 2095 | 2030 | 22931 | 47587995 | 00 | 0.00 | N | 2 | 30 | |
| 102 | 20241104 | 2045 | 2020 | 2070 | 2010 | 13767 | 28130090 | 00 | 0.00 | N | 2 | 25 | |
| 103 | 20241101 | 2020 | 2000 | 2050 | 2000 | 14537 | 29667070 | 00 | 0.00 | N | 5 | -10 | |
| 104 | 20241031 | 2030 | 1995 | 2045 | 1974 | 9002 | 17954110 | 00 | 0.00 | N | 2 | 30 | |
| 105 | 20241030 | 2000 | 1997 | 2070 | 1994 | 11507 | 23202993 | 00 | 0.00 | N | 3 | 0 | |
| 106 | 20241029 | 2000 | 2000 | 2025 | 1992 | 9116 | 18268367 | 00 | 0.00 | N | 2 | 16 | |
| 107 | 20241028 | 1984 | 1981 | 2030 | 1970 | 6840 | 13557999 | 00 | 0.00 | N | 2 | 2 | |
| 108 | 20241025 | 1982 | 2000 | 2085 | 1979 | 9667 | 19233837 | 00 | 0.00 | N | 5 | -8 | |
| 109 | 20241024 | 1990 | 2015 | 2050 | 1989 | 10383 | 20762882 | 00 | 0.00 | N | 5 | -20 | |
| 110 | 20241023 | 2010 | 2010 | 2055 | 1979 | 31857 | 63918508 | 00 | 0.00 | N | 3 | 0 | |
| 111 | 20241022 | 2010 | 2090 | 2160 | 2005 | 23512 | 48330345 | 00 | 0.00 | N | 5 | -80 | |
| 112 | 20241021 | 2090 | 2040 | 2160 | 2040 | 45268 | 95429185 | 00 | 0.00 | N | 2 | 45 | |
| 113 | 20241018 | 2045 | 2105 | 2135 | 2025 | 30032 | 62408710 | 00 | 0.00 | N | 5 | -80 | |
| 114 | 20241017 | 2125 | 2170 | 2170 | 2110 | 27661 | 58990315 | 00 | 0.00 | N | 5 | -25 | |
| 115 | 20241016 | 2150 | 2180 | 2205 | 2145 | 13480 | 29265175 | 00 | 0.00 | N | 5 | -30 | |
| 116 | 20241015 | 2180 | 2145 | 2215 | 2145 | 21475 | 46941610 | 00 | 0.00 | N | 2 | 15 | |
| 117 | 20241014 | 2165 | 2300 | 2300 | 2160 | 22407 | 48969345 | 00 | 0.00 | N | 2 | 15 | |
| 118 | 20241011 | 2150 | 2155 | 2265 | 2150 | 16259 | 35197225 | 00 | 0.00 | N | 2 | 5 | |
| 119 | 20241010 | 2145 | 2205 | 2235 | 2145 | 25767 | 56166905 | 00 | 0.00 | N | 5 | -50 | |
| 120 | 20241008 | 2195 | 2290 | 2290 | 2190 | 26131 | 58025115 | 00 | 0.00 | N | 5 | -50 | |
| 121 | 20241007 | 2245 | 2220 | 2260 | 2200 | 24420 | 54583170 | 00 | 0.00 | N | 2 | 25 | |
| 122 | 20241004 | 2220 | 2205 | 2255 | 2205 | 26614 | 59619820 | 00 | 0.00 | N | 5 | -5 | |
| 123 | 20241002 | 2225 | 2290 | 2310 | 2215 | 42577 | 96007760 | 00 | 0.00 | N | 5 | -85 | |
| 124 | 20240930 | 2310 | 2350 | 2355 | 2310 | 31625 | 73988950 | 00 | 0.00 | N | 5 | -40 | |
| 125 | 20240927 | 2350 | 2370 | 2380 | 2350 | 20587 | 48593535 | 00 | 0.00 | N | 5 | -20 | |
| 126 | 20240926 | 2370 | 2310 | 2390 | 2310 | 24673 | 58121065 | 00 | 0.00 | N | 2 | 30 | |
| 127 | 20240925 | 2340 | 2390 | 2430 | 2285 | 41579 | 97762700 | 00 | 0.00 | N | 5 | -60 | |
| 128 | 20240924 | 2400 | 2310 | 2500 | 2295 | 122838 | 293236820 | 00 | 0.00 | N | 2 | 110 | |
| 129 | 20240923 | 2290 | 2250 | 2315 | 2225 | 68946 | 156514015 | 00 | 0.00 | N | 2 | 35 | |
| 130 | 20240920 | 2255 | 2230 | 2350 | 2225 | 28446 | 63875090 | 00 | 0.00 | N | 2 | 30 | |
| 131 | 20240919 | 2225 | 2250 | 2260 | 2200 | 34416 | 76441435 | 00 | 0.00 | N | 5 | -25 | |
| 132 | 20240913 | 2250 | 2320 | 2320 | 2230 | 15315 | 34685700 | 00 | 0.00 | N | 2 | 15 | |
| 133 | 20240912 | 2235 | 2200 | 2330 | 2200 | 55333 | 125143985 | 00 | 0.00 | N | 2 | 35 | |
| 134 | 20240911 | 2200 | 2315 | 2350 | 2200 | 81573 | 183536100 | 00 | 0.00 | N | 5 | -125 | |
| 135 | 20240910 | 2325 | 2470 | 2480 | 2325 | 57622 | 138554250 | 00 | 0.00 | N | 5 | -70 | |
| 136 | 20240909 | 2395 | 2380 | 2520 | 2310 | 84508 | 200372490 | 00 | 0.00 | N | 2 | 15 | |
| 137 | 20240906 | 2380 | 2575 | 2575 | 2370 | 139575 | 336379000 | 00 | 0.00 | N | 5 | -210 | |
| 138 | 20240905 | 2590 | 2480 | 2725 | 2400 | 601946 | 1537542155 | 00 | 0.00 | N | 2 | 280 | |
| 139 | 20240904 | 2310 | 2495 | 2880 | 2300 | 884589 | 2323687565 | 00 | 0.00 | N | 5 | -125 | |
| 140 | 20240903 | 2435 | 2670 | 2670 | 2435 | 182915 | 468933910 | 00 | 0.00 | N | 5 | -255 | |
| 141 | 20240902 | 2690 | 2870 | 2900 | 2650 | 321051 | 889297645 | 00 | 0.00 | N | 5 | -95 | |
| 142 | 20240830 | 2785 | 2665 | 2955 | 2610 | 1443566 | 3998122520 | 00 | 0.00 | N | 2 | 155 | |
| 143 | 20240829 | 2630 | 3090 | 3330 | 2510 | 2781344 | 8239866105 | 00 | 0.00 | N | 5 | -165 | |
| 144 | 20240828 | 2795 | 2120 | 2795 | 2120 | 512535 | 1377019875 | 00 | 0.00 | N | 1 | 645 | |
| 145 | 20240827 | 2150 | 2105 | 2165 | 2045 | 23612 | 50206205 | 00 | 0.00 | N | 2 | 45 | |
| 146 | 20240826 | 2105 | 2120 | 2150 | 2080 | 12731 | 26763200 | 00 | 0.00 | N | 5 | -15 | |
| 147 | 20240823 | 2120 | 2125 | 2160 | 2120 | 10279 | 21958540 | 00 | 0.00 | N | 5 | -25 | |
| 148 | 20240822 | 2145 | 2170 | 2170 | 2115 | 9956 | 21420380 | 00 | 0.00 | N | 5 | -25 | |
| 149 | 20240821 | 2170 | 2180 | 2200 | 2160 | 10411 | 22647845 | 00 | 0.00 | N | 5 | -10 | |
| 150 | 20240820 | 2180 | 2170 | 2200 | 2170 | 14637 | 31989175 | 00 | 0.00 | N | 2 | 10 | |
| 151 | 20240819 | 2170 | 2230 | 2245 | 2155 | 9462 | 21022675 | 00 | 0.00 | N | 5 | -60 | |
| 152 | 20240816 | 2230 | 2200 | 2260 | 2200 | 20037 | 44980500 | 00 | 0.00 | N | 2 | 15 | |
| 153 | 20240814 | 2215 | 2180 | 2225 | 2180 | 7846 | 17259825 | 00 | 0.00 | N | 2 | 35 | |
| 154 | 20240813 | 2180 | 2210 | 2240 | 2100 | 21995 | 47878165 | 00 | 0.00 | N | 5 | -30 | |
| 155 | 20240812 | 2210 | 2200 | 2270 | 2200 | 17409 | 38684535 | 00 | 0.00 | N | 2 | 10 | |
| 156 | 20240809 | 2200 | 2155 | 2225 | 2150 | 14418 | 31569905 | 00 | 0.00 | N | 2 | 45 | |
| 157 | 20240808 | 2155 | 2160 | 2225 | 2130 | 22430 | 48529260 | 00 | 0.00 | N | 2 | 5 | |
| 158 | 20240807 | 2150 | 2080 | 2205 | 2080 | 12534 | 27044125 | 00 | 0.00 | N | 2 | 40 | |
| 159 | 20240806 | 2110 | 1934 | 2150 | 1934 | 51865 | 108636240 | 00 | 0.00 | N | 2 | 176 | |
| 160 | 20240805 | 1934 | 2385 | 2440 | 1900 | 117465 | 255823158 | 00 | 0.00 | N | 5 | -516 | |
| 161 | 20240802 | 2450 | 2515 | 2540 | 2450 | 25429 | 62954275 | 00 | 0.00 | N | 5 | -65 | |
| 162 | 20240801 | 2515 | 2510 | 2565 | 2500 | 5654 | 14263815 | 00 | 0.00 | N | 2 | 5 | |
| 163 | 20240731 | 2510 | 2475 | 2535 | 2475 | 9440 | 23594150 | 00 | 0.00 | N | 2 | 25 | |
| 164 | 20240730 | 2485 | 2550 | 2550 | 2480 | 16883 | 42265205 | 00 | 0.00 | N | 5 | -65 | |
| 165 | 20240729 | 2550 | 2505 | 2590 | 2500 | 4700 | 11873210 | 00 | 0.00 | N | 2 | 20 | |
| 166 | 20240726 | 2530 | 2525 | 2550 | 2490 | 6901 | 17341255 | 00 | 0.00 | N | 5 | -20 | |
| 167 | 20240725 | 2550 | 2545 | 2555 | 2495 | 17298 | 43492020 | 00 | 0.00 | N | 2 | 5 | |
| 168 | 20240724 | 2545 | 2500 | 2560 | 2485 | 14751 | 37486070 | 00 | 0.00 | N | 2 | 35 | |
| 169 | 20240723 | 2510 | 2485 | 2525 | 2485 | 17081 | 42744540 | 00 | 0.00 | N | 2 | 5 | |
| 170 | 20240722 | 2505 | 2520 | 2595 | 2505 | 10314 | 26017820 | 00 | 0.00 | N | 5 | -15 | |
| 171 | 20240719 | 2520 | 2530 | 2545 | 2505 | 8334 | 21095295 | 00 | 0.00 | N | 5 | -10 | |
| 172 | 20240718 | 2530 | 2580 | 2585 | 2500 | 11690 | 29577900 | 00 | 0.00 | N | 5 | -50 | |
| 173 | 20240717 | 2580 | 2570 | 2600 | 2565 | 10234 | 26428665 | 00 | 0.00 | N | 2 | 10 | |
| 174 | 20240716 | 2570 | 2615 | 2650 | 2555 | 15545 | 40173460 | 00 | 0.00 | N | 5 | -45 | |
| 175 | 20240715 | 2615 | 2610 | 2650 | 2600 | 8533 | 22284030 | 00 | 0.00 | N | 2 | 15 | |
| 176 | 20240712 | 2600 | 2595 | 2620 | 2540 | 26739 | 68739800 | 00 | 0.00 | N | 5 | -20 | |
| 177 | 20240711 | 2620 | 2640 | 2730 | 2550 | 21420 | 56372110 | 00 | 0.00 | N | 5 | -20 | |
| 178 | 20240710 | 2640 | 2650 | 2730 | 2630 | 8547 | 22752090 | 00 | 0.00 | N | 5 | -20 | |
| 179 | 20240709 | 2660 | 2635 | 2700 | 2635 | 11390 | 30367175 | 00 | 0.00 | N | 2 | 50 | |
| 180 | 20240708 | 2610 | 2650 | 2650 | 2575 | 24601 | 64161000 | 00 | 0.00 | N | 5 | -40 | |
| 181 | 20240705 | 2650 | 2575 | 2665 | 2575 | 31760 | 82951245 | 00 | 0.00 | N | 2 | 75 | |
| 182 | 20240704 | 2575 | 2540 | 2585 | 2520 | 14520 | 37031315 | 00 | 0.00 | N | 2 | 35 | |
| 183 | 20240703 | 2540 | 2700 | 2700 | 2540 | 23291 | 60808420 | 00 | 0.00 | N | 5 | -150 | |
| 184 | 20240702 | 2690 | 2760 | 2805 | 2650 | 21181 | 57180180 | 00 | 0.00 | N | 5 | -70 | |
| 185 | 20240701 | 2760 | 2830 | 2830 | 2660 | 31052 | 86385150 | 00 | 0.00 | N | 5 | -70 | |
| 186 | 20240628 | 2830 | 2835 | 2835 | 2760 | 7462 | 20854850 | 00 | 0.00 | N | 2 | 20 | |
| 187 | 20240627 | 2810 | 2755 | 3170 | 2755 | 152711 | 447367330 | 00 | 0.00 | N | 2 | 55 | |
| 188 | 20240626 | 2755 | 2735 | 2790 | 2700 | 11981 | 32946890 | 00 | 0.00 | N | 2 | 20 | |
| 189 | 20240625 | 2735 | 2805 | 2880 | 2660 | 12001 | 33138435 | 00 | 0.00 | N | 5 | -60 | |
| 190 | 20240624 | 2795 | 2870 | 2875 | 2795 | 18760 | 52816625 | 00 | 0.00 | N | 5 | -80 | |
| 191 | 20240621 | 2875 | 2985 | 2985 | 2860 | 11983 | 34881935 | 00 | 0.00 | N | 5 | -75 | |
| 192 | 20240620 | 2950 | 2950 | 3015 | 2945 | 7771 | 23090255 | 00 | 0.00 | N | 3 | 0 | |
| 193 | 20240619 | 2950 | 2910 | 3000 | 2850 | 22977 | 66945580 | 00 | 0.00 | N | 2 | 55 | |
| 194 | 20240618 | 2895 | 2995 | 2995 | 2890 | 25175 | 73267405 | 00 | 0.00 | N | 5 | -60 | |
| 195 | 20240617 | 2955 | 2980 | 2995 | 2955 | 11762 | 34923800 | 00 | 0.00 | N | 5 | -40 | |
| 196 | 20240614 | 2995 | 3010 | 3100 | 2990 | 15338 | 46332990 | 00 | 0.00 | N | 5 | -20 | |
| 197 | 20240613 | 3015 | 3000 | 3070 | 3000 | 11078 | 33443915 | 00 | 0.00 | N | 5 | -15 | |
| 198 | 20240612 | 3030 | 3000 | 3040 | 3000 | 9787 | 29488885 | 00 | 0.00 | N | 2 | 30 | |
| 199 | 20240611 | 3000 | 3010 | 3020 | 2960 | 13537 | 40495135 | 00 | 0.00 | N | 2 | 5 | |
| 200 | 20240610 | 2995 | 2980 | 3050 | 2945 | 27154 | 81027645 | 00 | 0.00 | N | 2 | 15 | |
| 201 | 20240607 | 2980 | 2980 | 3015 | 2970 | 7294 | 21720180 | 00 | 0.00 | N | 3 | 0 | |
| 202 | 20240605 | 2980 | 2980 | 3045 | 2960 | 12955 | 38668595 | 00 | 0.00 | N | 5 | -5 | |
| 203 | 20240604 | 2985 | 3025 | 3025 | 2950 | 16964 | 50524410 | 00 | 0.00 | N | 5 | -40 | |
| 204 | 20240603 | 3025 | 3005 | 3140 | 2990 | 25794 | 77863655 | 00 | 0.00 | N | 5 | -25 | |
| 205 | 20240531 | 3050 | 3040 | 3090 | 3000 | 11277 | 34228590 | 00 | 0.00 | N | 3 | 0 | |
| 206 | 20240530 | 3050 | 3135 | 3135 | 3040 | 7510 | 23077360 | 00 | 0.00 | N | 5 | -70 | |
| 207 | 20240529 | 3120 | 3135 | 3180 | 3080 | 15962 | 49580525 | 00 | 0.00 | N | 5 | -5 | |
| 208 | 20240528 | 3125 | 3070 | 3140 | 3060 | 15960 | 49573320 | 00 | 0.00 | N | 2 | 55 | |
| 209 | 20240527 | 3070 | 3090 | 3115 | 3035 | 12548 | 38411315 | 00 | 0.00 | N | 5 | -20 | |
| 210 | 20240524 | 3090 | 3035 | 3130 | 3035 | 19678 | 60709390 | 00 | 0.00 | N | 2 | 65 | |
| 211 | 20240523 | 3025 | 3020 | 3125 | 3020 | 21136 | 64405925 | 00 | 0.00 | N | 2 | 15 | |
| 212 | 20240522 | 3010 | 3200 | 3200 | 3000 | 46012 | 141587260 | 00 | 0.00 | N | 5 | -190 | |
| 213 | 20240521 | 3200 | 3205 | 3330 | 3155 | 9861 | 31710200 | 00 | 0.00 | N | 5 | -5 | |
| 214 | 20240520 | 3205 | 3280 | 3340 | 3150 | 22372 | 71473990 | 00 | 0.00 | N | 5 | -75 | |
| 215 | 20240517 | 3280 | 3350 | 3350 | 3210 | 14043 | 45912775 | 00 | 0.00 | N | 5 | -65 | |
| 216 | 20240516 | 3345 | 3300 | 3400 | 3255 | 27858 | 92377665 | 00 | 0.00 | N | 2 | 70 | |
| 217 | 20240514 | 3275 | 3260 | 3395 | 3200 | 39816 | 131422615 | 00 | 0.00 | N | 2 | 15 | |
| 218 | 20240513 | 3260 | 3240 | 3260 | 3160 | 38028 | 121742000 | 00 | 0.00 | N | 5 | -10 | |
| 219 | 20240510 | 3270 | 3355 | 3600 | 3210 | 78945 | 265311435 | 00 | 0.00 | N | 5 | -85 | |
| 220 | 20240509 | 3355 | 3445 | 3445 | 3310 | 59394 | 199387865 | 00 | 0.00 | N | 5 | -90 | |
| 221 | 20240508 | 3445 | 3160 | 3700 | 3140 | 369061 | 1273268185 | 00 | 0.00 | N | 2 | 285 | |
| 222 | 20240507 | 3160 | 3090 | 3190 | 3090 | 18221 | 57183500 | 00 | 0.00 | N | 2 | 70 | |
| 223 | 20240503 | 3090 | 3070 | 3150 | 3050 | 23047 | 71406675 | 00 | 0.00 | N | 5 | -5 | |
| 224 | 20240502 | 3095 | 3070 | 3120 | 3050 | 16799 | 51510075 | 00 | 0.00 | N | 2 | 15 | |
| 225 | 20240430 | 3080 | 3180 | 3180 | 3075 | 28875 | 90051550 | 00 | 0.00 | N | 2 | 20 | |
| 226 | 20240429 | 3060 | 3005 | 3070 | 3005 | 44811 | 136371030 | 00 | 0.00 | N | 2 | 55 | |
| 227 | 20240426 | 3005 | 3000 | 3030 | 2995 | 30976 | 93092850 | 00 | 0.00 | N | 2 | 5 | |
| 228 | 20240425 | 3000 | 3095 | 3095 | 2985 | 24710 | 74221205 | 00 | 0.00 | N | 5 | -20 | |
| 229 | 20240424 | 3020 | 3095 | 3095 | 2985 | 22302 | 67357175 | 00 | 0.00 | N | 2 | 35 | |
| 230 | 20240423 | 2985 | 2960 | 3025 | 2960 | 29145 | 87340035 | 00 | 0.00 | N | 2 | 5 | |
| 231 | 20240422 | 2980 | 2895 | 3075 | 2895 | 36138 | 107368890 | 00 | 0.00 | N | 2 | 20 | |
| 232 | 20240419 | 2960 | 3025 | 3095 | 2880 | 71579 | 213267805 | 00 | 0.00 | N | 5 | -70 | |
| 233 | 20240418 | 3030 | 3045 | 3065 | 2980 | 47526 | 144209965 | 00 | 0.00 | N | 2 | 50 | |
| 234 | 20240417 | 2980 | 3000 | 3065 | 2970 | 65009 | 195258030 | 00 | 0.00 | N | 3 | 0 | |
| 235 | 20240416 | 2980 | 3100 | 3100 | 2950 | 129848 | 390636490 | 00 | 0.00 | N | 5 | -120 | |
| 236 | 20240415 | 3100 | 3240 | 3245 | 2980 | 197353 | 611614925 | 00 | 0.00 | N | 5 | -230 | |
| 237 | 20240412 | 3330 | 3300 | 4005 | 3260 | 2864397 | 10686259985 | 00 | 0.00 | N | 2 | 230 | |
| 238 | 20240411 | 3100 | 3030 | 3280 | 3030 | 60237 | 186955380 | 00 | 0.00 | N | 5 | -45 | |
| 239 | 20240409 | 3145 | 3315 | 3365 | 3120 | 80465 | 256982660 | 00 | 0.00 | N | 5 | -170 | |
| 240 | 20240408 | 3315 | 3510 | 3540 | 3315 | 44705 | 151957400 | 00 | 0.00 | N | 5 | -195 | |
| 241 | 20240405 | 3510 | 3560 | 3580 | 3500 | 19601 | 69072740 | 00 | 0.00 | N | 5 | -70 | |
| 242 | 20240404 | 3580 | 3590 | 3625 | 3560 | 14079 | 50462320 | 00 | 0.00 | N | 5 | -10 | |
| 243 | 20240403 | 3590 | 3625 | 3625 | 3585 | 19220 | 69170295 | 00 | 0.00 | N | 5 | -10 | |
| 244 | 20240402 | 3600 | 3615 | 3615 | 3595 | 14876 | 53565830 | 00 | 0.00 | N | 5 | -15 | |
| 245 | 20240401 | 3615 | 3595 | 3630 | 3575 | 27142 | 98004910 | 00 | 0.00 | N | 2 | 15 | |
| 246 | 20240329 | 3600 | 3600 | 3610 | 3555 | 18048 | 64590685 | 00 | 0.00 | N | 3 | 0 | |
| 247 | 20240328 | 3600 | 3610 | 3610 | 3575 | 11439 | 41111370 | 00 | 0.00 | N | 3 | 0 | |
| 248 | 20240327 | 3600 | 3610 | 3610 | 3585 | 22821 | 81952850 | 00 | 0.00 | N | 5 | -10 | |
| 249 | 20240326 | 3610 | 3580 | 3625 | 3580 | 15604 | 56297370 | 00 | 0.00 | N | 2 | 30 | |
| 250 | 20240325 | 3580 | 3575 | 3640 | 3575 | 9479 | 34182585 | 00 | 0.00 | N | 2 | 5 | |
| 251 | 20240322 | 3575 | 3590 | 3630 | 3565 | 28362 | 101906390 | 00 | 0.00 | N | 5 | -15 | |
| 252 | 20240321 | 3590 | 3580 | 3640 | 3560 | 16592 | 59553255 | 00 | 0.00 | N | 2 | 40 | |
| 253 | 20240320 | 3550 | 3565 | 3605 | 3550 | 16667 | 59474745 | 00 | 0.00 | N | 5 | -15 | |
| 254 | 20240319 | 3565 | 3640 | 3640 | 3565 | 22171 | 79610760 | 00 | 0.00 | N | 5 | -55 | |
| 255 | 20240318 | 3620 | 3595 | 3645 | 3595 | 8003 | 28908005 | 00 | 0.00 | N | 2 | 25 | |
| 256 | 20240315 | 3595 | 3605 | 3640 | 3570 | 17655 | 63488695 | 00 | 0.00 | N | 5 | -20 | |
| 257 | 20240314 | 3615 | 3630 | 3630 | 3580 | 26657 | 96036695 | 00 | 0.00 | N | 5 | -15 | |
| 258 | 20240313 | 3630 | 3620 | 3640 | 3605 | 23618 | 85563820 | 00 | 0.00 | N | 2 | 30 | |
| 259 | 20240312 | 3600 | 3630 | 3675 | 3550 | 18672 | 67019450 | 00 | 0.00 | N | 5 | -30 | |
| 260 | 20240311 | 3630 | 3625 | 3710 | 3610 | 16511 | 60069770 | 00 | 0.00 | N | 5 | -10 | |
| 261 | 20240308 | 3640 | 3590 | 3675 | 3590 | 54414 | 197718990 | 00 | 0.00 | N | 2 | 50 | |
| 262 | 20240307 | 3590 | 3610 | 3645 | 3550 | 39866 | 142786875 | 00 | 0.00 | N | 5 | -20 | |
| 263 | 20240306 | 3610 | 3625 | 3690 | 3600 | 48974 | 178574150 | 00 | 0.00 | N | 2 | 10 | |
| 264 | 20240305 | 3600 | 3605 | 3660 | 3570 | 32219 | 116055040 | 00 | 0.00 | N | 5 | -5 | |
| 265 | 20240304 | 3605 | 3625 | 3625 | 3580 | 54295 | 194955770 | 00 | 0.00 | N | 5 | -20 | |
| 266 | 20240229 | 3625 | 3715 | 3715 | 3605 | 29660 | 107587115 | 00 | 0.00 | N | 5 | -50 | |
| 267 | 20240228 | 3675 | 3680 | 3730 | 3665 | 18645 | 68742885 | 00 | 0.00 | N | 2 | 10 | |
| 268 | 20240227 | 3665 | 3690 | 3740 | 3645 | 54643 | 200777445 | 00 | 0.00 | N | 5 | -60 | |
| 269 | 20240226 | 3725 | 3800 | 3800 | 3720 | 50432 | 188849735 | 00 | 0.00 | N | 5 | -75 | |
| 270 | 20240223 | 3800 | 3820 | 3845 | 3775 | 31558 | 120034670 | 00 | 0.00 | N | 5 | -5 | |
| 271 | 20240222 | 3805 | 3850 | 3850 | 3765 | 40763 | 155127180 | 00 | 0.00 | N | 2 | 15 | |
| 272 | 20240221 | 3790 | 4005 | 4020 | 3790 | 86741 | 333923980 | 00 | 0.00 | N | 5 | -175 | |
| 273 | 20240220 | 3965 | 4060 | 4060 | 3955 | 66825 | 266681440 | 00 | 0.00 | N | 5 | -85 | |
| 274 | 20240219 | 4050 | 3755 | 4055 | 3750 | 191552 | 752115165 | 00 | 0.00 | N | 2 | 295 | |
| 275 | 20240216 | 3755 | 3775 | 3800 | 3740 | 25447 | 95663725 | 00 | 0.00 | N | 5 | -35 | |
| 276 | 20240215 | 3790 | 3740 | 3815 | 3705 | 43709 | 165338750 | 00 | 0.00 | N | 2 | 50 | |
| 277 | 20240214 | 3740 | 3680 | 3755 | 3655 | 30863 | 114767975 | 00 | 0.00 | N | 2 | 30 | |
| 278 | 20240213 | 3710 | 3730 | 3730 | 3680 | 25918 | 96196165 | 00 | 0.00 | N | 5 | -15 | |
| 279 | 20240208 | 3725 | 3680 | 3750 | 3680 | 16468 | 61087015 | 00 | 0.00 | N | 2 | 20 | |
| 280 | 20240207 | 3705 | 3845 | 3845 | 3705 | 31876 | 119161085 | 00 | 0.00 | N | 5 | -45 | |
| 281 | 20240206 | 3750 | 3815 | 3835 | 3715 | 59674 | 223879575 | 00 | 0.00 | N | 5 | -65 | |
| 282 | 20240205 | 3815 | 3940 | 3940 | 3765 | 61383 | 233847960 | 00 | 0.00 | N | 5 | -60 | |
| 283 | 20240202 | 3875 | 3810 | 4140 | 3810 | 182983 | 720456105 | 00 | 0.00 | N | 2 | 65 | |
| 284 | 20240201 | 3810 | 3890 | 3945 | 3805 | 48180 | 186059295 | 00 | 0.00 | N | 5 | -75 | |
| 285 | 20240131 | 3885 | 4190 | 4190 | 3875 | 68757 | 271923175 | 00 | 0.00 | N | 5 | -155 | |
| 286 | 20240130 | 4040 | 4120 | 4120 | 4025 | 37228 | 151513015 | 00 | 0.00 | N | 5 | -80 | |
| 287 | 20240129 | 4120 | 4205 | 4215 | 4050 | 45522 | 187652910 | 00 | 0.00 | N | 5 | -80 | |
| 288 | 20240126 | 4200 | 4010 | 4215 | 4010 | 56497 | 233849835 | 00 | 0.00 | N | 2 | 155 | |
| 289 | 20240125 | 4045 | 4065 | 4095 | 4005 | 49209 | 198745810 | 00 | 0.00 | N | 5 | -75 | |
| 290 | 20240124 | 4120 | 4150 | 4195 | 4050 | 32191 | 132245410 | 00 | 0.00 | N | 5 | -30 | |
| 291 | 20240123 | 4150 | 4300 | 4300 | 4130 | 38056 | 159262505 | 00 | 0.00 | N | 5 | -95 | |
| 292 | 20240122 | 4245 | 4165 | 4270 | 4105 | 36041 | 151914280 | 00 | 0.00 | N | 2 | 155 | |
| 293 | 20240119 | 4090 | 4170 | 4190 | 4080 | 17384 | 71767625 | 00 | 0.00 | N | 2 | 50 | |
| 294 | 20240118 | 4040 | 3980 | 4130 | 3980 | 20318 | 82025095 | 00 | 0.00 | N | 2 | 25 | |
| 295 | 20240117 | 4015 | 4200 | 4210 | 4000 | 51166 | 209229780 | 00 | 0.00 | N | 5 | -185 | |
| 296 | 20240116 | 4200 | 4305 | 4355 | 4180 | 67612 | 288684420 | 00 | 0.00 | N | 5 | -90 | |
| 297 | 20240115 | 4290 | 4170 | 4400 | 4110 | 111393 | 477512610 | 00 | 0.00 | N | 2 | 120 | |
| 298 | 20240112 | 4170 | 4270 | 4270 | 4160 | 35277 | 147484545 | 00 | 0.00 | N | 5 | -100 | |
| 299 | 20240111 | 4270 | 4295 | 4300 | 4175 | 36339 | 154674305 | 00 | 0.00 | N | 2 | 65 | |
| 300 | 20240110 | 4205 | 4380 | 4380 | 4170 | 55998 | 237028830 | 00 | 0.00 | N | 5 | -105 | |
| 301 | 20240109 | 4310 | 4310 | 4350 | 4260 | 44906 | 192902125 | 00 | 0.00 | N | 2 | 25 | |
| 302 | 20240108 | 4285 | 4300 | 4350 | 4195 | 80233 | 342286865 | 00 | 0.00 | N | 2 | 65 | |
| 303 | 20240105 | 4220 | 4095 | 4250 | 4060 | 121263 | 504676010 | 00 | 0.00 | N | 2 | 165 | |
| 304 | 20240104 | 4055 | 4095 | 4095 | 3980 | 47785 | 192833820 | 00 | 0.00 | N | 2 | 25 | |
| 305 | 20240103 | 4030 | 4020 | 4055 | 4000 | 21331 | 85761440 | 00 | 0.00 | N | 2 | 5 | |
| 306 | 20240102 | 4025 | 3990 | 4045 | 3980 | 36462 | 146367545 | 00 | 0.00 | N | 2 | 45 | |
| 307 | 20231228 | 3980 | 3910 | 4165 | 3875 | 108660 | 437131445 | 00 | 0.00 | N | 2 | 80 | |
| 308 | 20231227 | 3900 | 3905 | 3935 | 3855 | 27145 | 105888090 | 00 | 0.00 | N | 2 | 20 | |
| 309 | 20231226 | 3880 | 3995 | 3995 | 3860 | 47460 | 184805685 | 00 | 0.00 | N | 5 | -115 | |
| 310 | 20231222 | 3995 | 3995 | 4035 | 3960 | 26717 | 106391320 | 00 | 0.00 | N | 3 | 0 | |
| 311 | 20231221 | 3995 | 4000 | 4040 | 3950 | 29157 | 116311630 | 00 | 0.00 | N | 5 | -5 | |
| 312 | 20231220 | 4000 | 4000 | 4030 | 3975 | 40151 | 160808110 | 00 | 0.00 | N | 2 | 10 | |
| 313 | 20231219 | 3990 | 4005 | 4005 | 3945 | 29009 | 115484315 | 00 | 0.00 | N | 5 | -15 | |
| 314 | 20231218 | 4005 | 4070 | 4070 | 3850 | 45455 | 181560705 | 00 | 0.00 | N | 5 | -50 | |
| 315 | 20231215 | 4055 | 4095 | 4125 | 4050 | 21737 | 88729070 | 00 | 0.00 | N | 5 | -10 | |
| 316 | 20231214 | 4065 | 4060 | 4130 | 4050 | 26180 | 106933700 | 00 | 0.00 | N | 2 | 10 | |
| 317 | 20231213 | 4055 | 4150 | 4150 | 4045 | 36785 | 150440845 | 00 | 0.00 | N | 5 | -95 | |
| 318 | 20231212 | 4150 | 4195 | 4195 | 4125 | 12454 | 51612045 | 00 | 0.00 | N | 5 | -10 | |
| 319 | 20231211 | 4160 | 4120 | 4265 | 4105 | 53322 | 223118540 | 00 | 0.00 | N | 2 | 40 | |
| 320 | 20231208 | 4120 | 4090 | 4135 | 4080 | 35399 | 144998420 | 00 | 0.00 | N | 2 | 30 | |
| 321 | 20231207 | 4090 | 4140 | 4140 | 4030 | 70257 | 285622705 | 00 | 0.00 | N | 5 | -50 | |
| 322 | 20231206 | 4140 | 4070 | 4170 | 4070 | 24721 | 102050955 | 00 | 0.00 | N | 2 | 40 | |
| 323 | 20231205 | 4100 | 4155 | 4210 | 4100 | 47868 | 198176560 | 00 | 0.00 | N | 5 | -70 | |
| 324 | 20231204 | 4170 | 4240 | 4420 | 4165 | 40364 | 170021925 | 00 | 0.00 | N | 5 | -70 | |
| 325 | 20231201 | 4240 | 4375 | 4375 | 4200 | 23099 | 98168160 | 00 | 0.00 | N | 5 | -45 | |
| 326 | 20231130 | 4285 | 4270 | 4410 | 4230 | 25741 | 110330520 | 00 | 0.00 | N | 5 | -5 | |
| 327 | 20231129 | 4290 | 4275 | 4330 | 4205 | 21034 | 89777300 | 00 | 0.00 | N | 2 | 15 | |
| 328 | 20231128 | 4275 | 4290 | 4325 | 4250 | 34364 | 146812580 | 00 | 0.00 | N | 5 | -5 | |
| 329 | 20231127 | 4280 | 4405 | 4405 | 4275 | 34965 | 151118460 | 00 | 0.00 | N | 5 | -105 | |
| 330 | 20231124 | 4385 | 4480 | 5050 | 4355 | 471359 | 2198629375 | 00 | 0.00 | N | 5 | -35 | |
| 331 | 20231123 | 4420 | 4420 | 4490 | 4390 | 16337 | 72551495 | 00 | 0.00 | N | 2 | 40 | |
| 332 | 20231122 | 4380 | 4400 | 4440 | 4340 | 11686 | 51269910 | 00 | 0.00 | N | 5 | -40 | |
| 333 | 20231121 | 4420 | 4420 | 4490 | 4385 | 12882 | 57093045 | 00 | 0.00 | N | 3 | 0 | |
| 334 | 20231120 | 4420 | 4255 | 4495 | 4130 | 23828 | 104114305 | 00 | 0.00 | N | 2 | 140 | |
| 335 | 20231117 | 4280 | 4560 | 4565 | 4280 | 37639 | 165443375 | 00 | 0.00 | N | 5 | -255 | |
| 336 | 20231116 | 4535 | 4400 | 4545 | 4355 | 34826 | 155410980 | 00 | 0.00 | N | 2 | 110 | |
| 337 | 20231115 | 4425 | 4360 | 4480 | 4340 | 18111 | 79781705 | 00 | 0.00 | N | 2 | 65 | |
| 338 | 20231114 | 4360 | 4130 | 4360 | 4130 | 27706 | 118410400 | 00 | 0.00 | N | 2 | 195 | |
| 339 | 20231113 | 4165 | 4280 | 4380 | 4160 | 39188 | 164815420 | 00 | 0.00 | N | 5 | -115 | |
| 340 | 20231110 | 4280 | 4460 | 4460 | 4220 | 23323 | 99630575 | 00 | 0.00 | N | 5 | -180 | |
| 341 | 20231109 | 4460 | 4430 | 4520 | 4360 | 12489 | 55288910 | 00 | 0.00 | N | 2 | 25 | |
| 342 | 20231108 | 4435 | 4490 | 4600 | 4435 | 19640 | 88012085 | 00 | 0.00 | N | 5 | -55 | |
| 343 | 20231107 | 4490 | 4555 | 4630 | 4390 | 52403 | 233873405 | 00 | 0.00 | N | 5 | -130 | |
| 344 | 20231106 | 4620 | 4615 | 4640 | 4535 | 31964 | 146763360 | 00 | 0.00 | N | 2 | 105 | |
| 345 | 20231103 | 4515 | 4480 | 4580 | 4400 | 31535 | 141735880 | 00 | 0.00 | N | 2 | 55 | |
| 346 | 20231102 | 4460 | 4270 | 4465 | 4270 | 42230 | 185595670 | 00 | 0.00 | N | 2 | 205 | |
| 347 | 20231101 | 4255 | 4190 | 4345 | 4190 | 28795 | 122907585 | 00 | 0.00 | N | 2 | 60 | |
| 348 | 20231031 | 4195 | 4450 | 4455 | 4125 | 76111 | 319526430 | 00 | 0.00 | N | 5 | -120 | |
| 349 | 20231030 | 4315 | 4250 | 4355 | 4195 | 30695 | 131893655 | 00 | 0.00 | N | 2 | 65 | |
| 350 | 20231027 | 4250 | 4280 | 4415 | 4220 | 50940 | 218987865 | 00 | 0.00 | N | 5 | -35 | |
| 351 | 20231026 | 4285 | 4500 | 4500 | 4280 | 101392 | 440614660 | 00 | 0.00 | N | 5 | -335 | |
| 352 | 20231025 | 4620 | 4575 | 4800 | 4575 | 63208 | 295464585 | 00 | 0.00 | N | 2 | 70 | |
| 353 | 20231024 | 4550 | 4600 | 4840 | 4415 | 90486 | 413612215 | 00 | 0.00 | N | 2 | 105 | |
| 354 | 20231023 | 4445 | 4385 | 4530 | 4385 | 17160 | 76014440 | 00 | 0.00 | N | 2 | 20 | |
| 355 | 20231020 | 4425 | 4600 | 4680 | 4290 | 54675 | 242509965 | 00 | 0.00 | N | 5 | -185 | |
| 356 | 20231019 | 4610 | 4835 | 4845 | 4590 | 67740 | 314296375 | 00 | 0.00 | N | 5 | -225 | |
| 357 | 20231018 | 4835 | 4880 | 5000 | 4800 | 31090 | 151694070 | 00 | 0.00 | N | 5 | -95 | |
| 358 | 20231017 | 4930 | 4775 | 5040 | 4775 | 50153 | 248084930 | 00 | 0.00 | N | 2 | 130 | |
| 359 | 20231016 | 4800 | 5020 | 5190 | 4780 | 68127 | 332942815 | 00 | 0.00 | N | 5 | -220 | |
| 360 | 20231013 | 5020 | 5180 | 5180 | 5010 | 37771 | 191584680 | 00 | 0.00 | N | 5 | -170 | |
| 361 | 20231012 | 5190 | 5110 | 5240 | 5110 | 24915 | 128922150 | 00 | 0.00 | N | 2 | 50 | |
| 362 | 20231011 | 5140 | 4945 | 5400 | 4945 | 110833 | 573944140 | 00 | 0.00 | N | 2 | 195 | |
| 363 | 20231010 | 4945 | 5000 | 5150 | 4940 | 58521 | 294761330 | 00 | 0.00 | N | 5 | -105 | |
| 364 | 20231006 | 5050 | 4920 | 5110 | 4920 | 43340 | 218022610 | 00 | 0.00 | N | 2 | 130 | |
| 365 | 20231005 | 4920 | 5070 | 5170 | 4915 | 61662 | 311207075 | 00 | 0.00 | N | 5 | -200 | |
| 366 | 20231004 | 5120 | 5400 | 5400 | 5040 | 102950 | 530374710 | 00 | 0.00 | N | 5 | -340 | |
| 367 | 20230927 | 5460 | 5370 | 5500 | 5310 | 34492 | 186950160 | 00 | 0.00 | N | 2 | 60 | |
| 368 | 20230926 | 5400 | 5420 | 5450 | 5300 | 46730 | 251265830 | 00 | 0.00 | N | 5 | -20 | |
| 369 | 20230925 | 5420 | 5590 | 5650 | 5340 | 77963 | 426795580 | 00 | 0.00 | N | 5 | -230 | |
| 370 | 20230922 | 5650 | 5570 | 5690 | 5500 | 62686 | 349986840 | 00 | 0.00 | N | 5 | -40 | |
| 371 | 20230921 | 5690 | 5790 | 5860 | 5660 | 101155 | 580358760 | 00 | 0.00 | N | 5 | -160 | |
| 372 | 20230920 | 5850 | 5900 | 6000 | 5800 | 116356 | 680499900 | 00 | 0.00 | N | 5 | -160 | |
| 373 | 20230919 | 6010 | 6130 | 6200 | 5850 | 146368 | 876315730 | 00 | 0.00 | N | 5 | -20 | |
| 374 | 20230918 | 6030 | 5990 | 6100 | 5900 | 126518 | 760901330 | 00 | 0.00 | N | 2 | 120 | |
| 375 | 20230915 | 5910 | 5870 | 5990 | 5810 | 66342 | 390128780 | 00 | 0.00 | N | 2 | 30 | |
| 376 | 20230914 | 5880 | 5780 | 6080 | 5770 | 93783 | 551661020 | 00 | 0.00 | N | 2 | 110 | |
| 377 | 20230913 | 5770 | 5980 | 6060 | 5690 | 172016 | 1005429130 | 00 | 0.00 | N | 5 | -200 | |
| 378 | 20230912 | 5970 | 5840 | 6420 | 5840 | 837553 | 5197277310 | 00 | 0.00 | N | 2 | 110 | |
| 379 | 20230911 | 5860 | 5900 | 5970 | 5780 | 80128 | 469983430 | 00 | 0.00 | N | 5 | -30 | |
| 380 | 20230908 | 5890 | 6050 | 6050 | 5810 | 115530 | 680941310 | 00 | 0.00 | N | 5 | -90 | |
| 381 | 20230907 | 5980 | 6160 | 6280 | 5950 | 98985 | 603985200 | 00 | 0.00 | N | 5 | -160 | |
| 382 | 20230906 | 6140 | 6050 | 6280 | 6050 | 129188 | 797537820 | 00 | 0.00 | N | 2 | 90 | |
| 383 | 20230905 | 6050 | 6090 | 6120 | 6000 | 64140 | 387538370 | 00 | 0.00 | N | 5 | -40 | |
| 384 | 20230904 | 6090 | 6280 | 6280 | 6050 | 109685 | 671243720 | 00 | 0.00 | N | 5 | -190 | |
| 385 | 20230901 | 6280 | 6080 | 6330 | 6040 | 174600 | 1087496970 | 00 | 0.00 | N | 2 | 250 | |
| 386 | 20230831 | 6030 | 6150 | 6200 | 5960 | 96761 | 585820220 | 00 | 0.00 | N | 5 | -120 | |
| 387 | 20230830 | 6150 | 6180 | 6270 | 6060 | 131428 | 810793090 | 00 | 0.00 | N | 2 | 100 | |
| 388 | 20230829 | 6050 | 6040 | 6340 | 5980 | 224503 | 1379610080 | 00 | 0.00 | N | 2 | 200 | |
| 389 | 20230828 | 5850 | 5770 | 5890 | 5760 | 64315 | 377054240 | 00 | 0.00 | N | 2 | 80 | |
| 390 | 20230825 | 5770 | 5930 | 6020 | 5770 | 79196 | 463785550 | 00 | 0.00 | N | 5 | -190 | |
| 391 | 20230824 | 5960 | 5870 | 6110 | 5870 | 101036 | 604948850 | 00 | 0.00 | N | 2 | 100 | |
| 392 | 20230823 | 5860 | 5840 | 5970 | 5790 | 75627 | 442144340 | 00 | 0.00 | N | 5 | -60 | |
| 393 | 20230822 | 5920 | 6190 | 6210 | 5920 | 215594 | 1303307910 | 00 | 0.00 | N | 5 | -570 | |
| 394 | 20230821 | 6490 | 5800 | 6650 | 5790 | 473491 | 2968841860 | 00 | 0.00 | N | 2 | 630 | |
| 395 | 20230818 | 5860 | 5700 | 5970 | 5680 | 73416 | 423101240 | 00 | 0.00 | N | 2 | 50 | |
| 396 | 20230817 | 5810 | 5930 | 6020 | 5700 | 100633 | 583290400 | 00 | 0.00 | N | 5 | -120 | |
| 397 | 20230816 | 5930 | 6040 | 6340 | 5870 | 102142 | 609659110 | 00 | 0.00 | N | 5 | -160 | |
| 398 | 20230814 | 6090 | 6240 | 6260 | 6000 | 98929 | 601130630 | 00 | 0.00 | N | 5 | -160 | |
| 399 | 20230811 | 6250 | 6250 | 6350 | 6150 | 48241 | 303269120 | 00 | 0.00 | N | 3 | 0 | |
| 400 | 20230810 | 6250 | 6250 | 6380 | 6150 | 67439 | 419108200 | 00 | 0.00 | N | 5 | -70 | |
| 401 | 20230809 | 6320 | 6170 | 6740 | 6170 | 107922 | 699698350 | 00 | 0.00 | N | 2 | 120 | |
| 402 | 20230808 | 6200 | 6420 | 6560 | 6150 | 82017 | 520422660 | 00 | 0.00 | N | 5 | -260 | |
| 403 | 20230807 | 6460 | 6750 | 6750 | 6390 | 111814 | 726168100 | 00 | 0.00 | N | 5 | -210 | |
| 404 | 20230804 | 6670 | 6180 | 6730 | 6060 | 287012 | 1845913100 | 00 | 0.00 | N | 2 | 390 | |
| 405 | 20230803 | 6280 | 6510 | 6520 | 6100 | 103010 | 645162550 | 00 | 0.00 | N | 5 | -290 | |
| 406 | 20230802 | 6570 | 6550 | 6820 | 6420 | 87078 | 572300440 | 00 | 0.00 | N | 5 | -150 | |
| 407 | 20230801 | 6720 | 6500 | 6830 | 6450 | 153035 | 1024769980 | 00 | 0.00 | N | 2 | 280 | |
| 408 | 20230731 | 6440 | 6100 | 6520 | 6100 | 85548 | 544385240 | 00 | 0.00 | N | 2 | 330 | |
| 409 | 20230728 | 6110 | 6040 | 6250 | 6030 | 65626 | 404159950 | 00 | 0.00 | N | 2 | 60 | |
| 410 | 20230727 | 6050 | 5890 | 6250 | 5890 | 104368 | 637607200 | 00 | 0.00 | N | 5 | -20 | |
| 411 | 20230726 | 6070 | 6230 | 6310 | 5750 | 213139 | 1268827450 | 00 | 0.00 | N | 5 | -240 | |
| 412 | 20230725 | 6310 | 6480 | 6650 | 6300 | 125231 | 803062400 | 00 | 0.00 | N | 5 | -220 | |
| 413 | 20230724 | 6530 | 6850 | 6900 | 6510 | 159887 | 1060366520 | 00 | 0.00 | N | 5 | -410 | |
| 414 | 20230721 | 6940 | 7020 | 7230 | 6910 | 108226 | 762902980 | 00 | 0.00 | N | 5 | -170 | |
| 415 | 20230720 | 7110 | 7240 | 7380 | 7090 | 132215 | 953055870 | 00 | 0.00 | N | 5 | -250 | |
| 416 | 20230719 | 7360 | 7290 | 7360 | 7030 | 194425 | 1396746240 | 00 | 0.00 | N | 2 | 120 | |
| 417 | 20230718 | 7240 | 7340 | 7510 | 7130 | 251122 | 1835434000 | 00 | 0.00 | N | 5 | -110 | |
| 418 | 20230717 | 7350 | 6710 | 7760 | 6680 | 1719838 | 12818268160 | 00 | 0.00 | N | 2 | 580 | |
| 419 | 20230714 | 6770 | 6760 | 6860 | 6680 | 57343 | 387250610 | 00 | 0.00 | N | 3 | 0 | |
| 420 | 20230713 | 6770 | 6600 | 7100 | 6600 | 153639 | 1056242940 | 00 | 0.00 | N | 2 | 170 | |
| 421 | 20230712 | 6600 | 6800 | 6800 | 6550 | 54465 | 361585430 | 00 | 0.00 | N | 5 | -100 | |
| 422 | 20230711 | 6700 | 6680 | 6800 | 6600 | 50936 | 339369740 | 00 | 0.00 | N | 2 | 20 | |
| 423 | 20230710 | 6680 | 6470 | 6830 | 6420 | 119998 | 795600060 | 00 | 0.00 | N | 2 | 170 | |
| 424 | 20230707 | 6510 | 6400 | 6960 | 6400 | 204521 | 1373057730 | 00 | 0.00 | N | 5 | -30 | |
| 425 | 20230706 | 6540 | 6740 | 6900 | 6470 | 133754 | 881982760 | 00 | 0.00 | N | 5 | -200 | |
| 426 | 20230705 | 6740 | 6970 | 7030 | 6740 | 105464 | 718680620 | 00 | 0.00 | N | 5 | -230 | |
| 427 | 20230704 | 6970 | 7060 | 7150 | 6900 | 101986 | 711477830 | 00 | 0.00 | N | 5 | -150 | |
| 428 | 20230703 | 7120 | 7060 | 7300 | 7000 | 89074 | 638487670 | 00 | 0.00 | N | 2 | 60 | |
| 429 | 20230630 | 7060 | 7070 | 7160 | 6900 | 108635 | 761960630 | 00 | 0.00 | N | 5 | -60 | |
| 430 | 20230629 | 7120 | 7490 | 7490 | 7070 | 131737 | 951499440 | 00 | 0.00 | N | 5 | -250 | |
| 431 | 20230628 | 7370 | 7540 | 7590 | 7360 | 82024 | 611566090 | 00 | 0.00 | N | 5 | -130 | |
| 432 | 20230627 | 7500 | 7620 | 7950 | 7500 | 178354 | 1360926110 | 00 | 0.00 | N | 5 | -130 | |
| 433 | 20230626 | 7630 | 7520 | 7780 | 7350 | 171523 | 1311574280 | 00 | 0.00 | N | 2 | 210 | |
| 434 | 20230623 | 7420 | 7410 | 7750 | 7370 | 152876 | 1149959060 | 00 | 0.00 | N | 2 | 20 | |
| 435 | 20230622 | 7400 | 7210 | 7930 | 7010 | 739694 | 5546061240 | 00 | 0.00 | N | 5 | -60 | |
| 436 | 20230621 | 7460 | 7810 | 7860 | 7400 | 172606 | 1311076230 | 00 | 0.00 | N | 5 | -320 | |
| 437 | 20230620 | 7780 | 8020 | 8020 | 7680 | 130151 | 1015068910 | 00 | 0.00 | N | 5 | -190 | |
| 438 | 20230619 | 7970 | 7680 | 8300 | 7500 | 552733 | 4428708140 | 00 | 0.00 | N | 2 | 290 | |
| 439 | 20230616 | 7680 | 7750 | 7930 | 7570 | 142812 | 1106476730 | 00 | 0.00 | N | 2 | 30 | |
| 440 | 20230615 | 7650 | 7750 | 7850 | 7470 | 160780 | 1228245510 | 00 | 0.00 | N | 3 | 0 | |
| 441 | 20230614 | 7650 | 7960 | 8080 | 7600 | 229584 | 1797620590 | 00 | 0.00 | N | 5 | -340 | |
| 442 | 20230613 | 7990 | 8020 | 8150 | 7970 | 151388 | 1218065460 | 00 | 0.00 | N | 2 | 20 | |
| 443 | 20230612 | 7970 | 8050 | 8190 | 7940 | 180105 | 1448192620 | 00 | 0.00 | N | 5 | -110 | |
| 444 | 20230609 | 8080 | 8220 | 8300 | 8080 | 215024 | 1753950500 | 00 | 0.00 | N | 5 | -130 | |
| 445 | 20230608 | 8210 | 8240 | 8300 | 8100 | 314441 | 2572375700 | 00 | 0.00 | N | 5 | -190 | |
| 446 | 20230607 | 8400 | 7830 | 8400 | 7830 | 742117 | 6056263230 | 00 | 0.00 | N | 2 | 580 | |
| 447 | 20230605 | 7820 | 7890 | 7900 | 7690 | 151333 | 1179787390 | 00 | 0.00 | N | 5 | -20 | |
| 448 | 20230602 | 7840 | 7990 | 8050 | 7840 | 186564 | 1475598250 | 00 | 0.00 | N | 5 | -130 | |
| 449 | 20230601 | 7970 | 8050 | 8100 | 7960 | 169053 | 1353849360 | 00 | 0.00 | N | 5 | -60 | |
| 450 | 20230531 | 8030 | 8080 | 8190 | 7970 | 175973 | 1419231380 | 00 | 0.00 | N | 5 | -50 | |
| 451 | 20230530 | 8080 | 8170 | 8250 | 8080 | 281440 | 2296224420 | 00 | 0.00 | N | 5 | -60 | |
| 452 | 20230526 | 8140 | 8400 | 8430 | 8040 | 464062 | 3804762230 | 00 | 0.00 | N | 5 | -230 | |
| 453 | 20230525 | 8370 | 7990 | 8450 | 7770 | 1315694 | 10881174610 | 00 | 0.00 | N | 2 | 420 | |
| 454 | 20230524 | 7950 | 8160 | 8320 | 7950 | 543836 | 4398491070 | 00 | 0.00 | N | 5 | -200 | |
| 455 | 20230523 | 8150 | 8130 | 8500 | 7970 | 1882861 | 15500389120 | 00 | 0.00 | N | 2 | 90 | |
| 456 | 20230522 | 8060 | 8130 | 8340 | 8010 | 899267 | 7323090830 | 00 | 0.00 | N | 5 | -10 | |
| 457 | 20230519 | 8070 | 7370 | 9090 | 7240 | 10303471 | 87211227080 | 00 | 0.00 | N | 2 | 730 | |
| 458 | 20230518 | 7340 | 7140 | 7500 | 7030 | 528741 | 3878109710 | 00 | 0.00 | N | 2 | 220 | |
| 459 | 20230517 | 7120 | 7140 | 7210 | 7000 | 240610 | 1710767000 | 00 | 0.00 | N | 2 | 130 | |
| 460 | 20230516 | 6990 | 7300 | 7300 | 6980 | 191057 | 1353473780 | 00 | 0.00 | N | 5 | -230 | |
| 461 | 20230515 | 7220 | 7000 | 7260 | 6850 | 309318 | 2201434910 | 00 | 0.00 | N | 2 | 220 | |
| 462 | 20230512 | 7000 | 7450 | 7490 | 6870 | 382427 | 2754528350 | 00 | 0.00 | N | 5 | -540 | |
| 463 | 20230511 | 7540 | 7460 | 7650 | 7270 | 753708 | 5609057880 | 00 | 0.00 | N | 2 | 40 | |
| 464 | 20230510 | 7500 | 6750 | 8510 | 6700 | 7049085 | 54973927110 | 00 | 0.00 | N | 2 | 660 | |
| 465 | 20230509 | 6840 | 6900 | 7270 | 6610 | 895302 | 6171620680 | 00 | 0.00 | N | 5 | -230 | |
| 466 | 20230508 | 7070 | 6210 | 7780 | 6180 | 5919946 | 42945656120 | 00 | 0.00 | N | 2 | 930 | |
| 467 | 20230504 | 6140 | 6160 | 6260 | 6050 | 98444 | 602311270 | 00 | 0.00 | N | 5 | -60 | |
| 468 | 20230503 | 6200 | 6400 | 6420 | 6180 | 121496 | 762033970 | 00 | 0.00 | N | 5 | -200 | |
| 469 | 20230502 | 6400 | 6220 | 6440 | 6190 | 90964 | 575355840 | 00 | 0.00 | N | 2 | 70 | |
| 470 | 20230428 | 6330 | 6550 | 6650 | 6300 | 111554 | 722171610 | 00 | 0.00 | N | 5 | -270 | |
| 471 | 20230427 | 6600 | 6500 | 6600 | 6240 | 142141 | 902385230 | 00 | 0.00 | N | 2 | 100 | |
| 472 | 20230426 | 6500 | 6470 | 6700 | 6350 | 87289 | 571904400 | 00 | 0.00 | N | 5 | -20 | |
| 473 | 20230425 | 6520 | 6670 | 6790 | 6440 | 115886 | 762476090 | 00 | 0.00 | N | 5 | -190 | |
| 474 | 20230424 | 6710 | 6960 | 6960 | 6710 | 95610 | 649147880 | 00 | 0.00 | N | 5 | -250 | |
| 475 | 20230421 | 6960 | 6900 | 7140 | 6900 | 107234 | 750964880 | 00 | 0.00 | N | 5 | -50 | |
| 476 | 20230420 | 7010 | 7130 | 7170 | 6950 | 92075 | 645946380 | 00 | 0.00 | N | 5 | -100 | |
| 477 | 20230419 | 7110 | 6890 | 7270 | 6880 | 189586 | 1349680070 | 00 | 0.00 | N | 2 | 230 | |
| 478 | 20230418 | 6880 | 7090 | 7140 | 6880 | 145568 | 1012078870 | 00 | 0.00 | N | 5 | -260 | |
| 479 | 20230417 | 7140 | 7190 | 7190 | 7090 | 76927 | 548417620 | 00 | 0.00 | N | 5 | -60 | |
| 480 | 20230414 | 7200 | 7100 | 7250 | 7100 | 148302 | 1065973300 | 00 | 0.00 | N | 2 | 100 | |
| 481 | 20230413 | 7100 | 7040 | 7120 | 6950 | 114834 | 808442910 | 00 | 0.00 | N | 3 | 0 | |
| 482 | 20230412 | 7100 | 7370 | 7370 | 7040 | 193953 | 1383727690 | 00 | 0.00 | N | 5 | -200 | |
| 483 | 20230411 | 7300 | 7300 | 7350 | 7000 | 290039 | 2079564130 | 00 | 0.00 | N | 5 | -70 | |
| 484 | 20230410 | 7370 | 7620 | 7750 | 7320 | 223895 | 1666763700 | 00 | 0.00 | N | 5 | -380 | |
| 485 | 20230407 | 7750 | 7760 | 7890 | 7730 | 97851 | 763087950 | 00 | 0.00 | N | 5 | -10 | |
| 486 | 20230406 | 7760 | 8010 | 8020 | 7750 | 181072 | 1425000310 | 00 | 0.00 | N | 5 | -380 | |
| 487 | 20230405 | 8140 | 7990 | 8220 | 7960 | 231658 | 1876585120 | 00 | 0.00 | N | 2 | 100 | |
| 488 | 20230404 | 8040 | 7870 | 8060 | 7830 | 139684 | 1112379150 | 00 | 0.00 | N | 2 | 160 | |
| 489 | 20230403 | 7880 | 7900 | 7900 | 7650 | 125220 | 977769400 | 00 | 0.00 | N | 2 | 80 | |
| 490 | 20230331 | 7800 | 8100 | 8130 | 7720 | 215539 | 1700422440 | 00 | 0.00 | N | 5 | -280 | |
| 491 | 20230330 | 8080 | 8370 | 8370 | 8030 | 211580 | 1716351910 | 00 | 0.00 | N | 5 | -240 | |
| 492 | 20230329 | 8320 | 8250 | 8350 | 8180 | 146617 | 1211391970 | 00 | 0.00 | N | 2 | 30 | |
| 493 | 20230328 | 8290 | 8120 | 8410 | 8100 | 109236 | 901922930 | 00 | 0.00 | N | 2 | 70 | |
| 494 | 20230327 | 8220 | 8580 | 8590 | 8120 | 212563 | 1754314260 | 00 | 0.00 | N | 5 | -340 | |
| 495 | 20230324 | 8560 | 8750 | 8860 | 8430 | 178555 | 1529948900 | 00 | 0.00 | N | 5 | -170 | |
| 496 | 20230323 | 8730 | 8920 | 9190 | 8660 | 610967 | 5466818440 | 00 | 0.00 | N | 5 | -110 | |
| 497 | 20230322 | 8840 | 8760 | 8960 | 8610 | 293410 | 2590822430 | 00 | 0.00 | N | 2 | 230 | |
| 498 | 20230321 | 8610 | 8750 | 8830 | 8510 | 196906 | 1708423880 | 00 | 0.00 | N | 5 | -50 | |
| 499 | 20230320 | 8660 | 8630 | 8860 | 8400 | 249174 | 2162695770 | 00 | 0.00 | N | 2 | 130 | |
| 500 | 20230317 | 8530 | 7830 | 8920 | 7830 | 866218 | 7388673930 | 00 | 0.00 | N | 2 | 800 | |
| 501 | 20230316 | 7730 | 7900 | 7950 | 7600 | 209047 | 1610575830 | 00 | 0.00 | N | 5 | -170 | |
| 502 | 20230315 | 7900 | 7800 | 7980 | 7790 | 140107 | 1107859230 | 00 | 0.00 | N | 2 | 300 | |
| 503 | 20230314 | 7600 | 8150 | 8250 | 7540 | 250074 | 1957392150 | 00 | 0.00 | N | 5 | -500 | |
| 504 | 20230313 | 8100 | 8270 | 8440 | 8090 | 243880 | 2006956970 | 00 | 0.00 | N | 5 | -430 | |
| 505 | 20230310 | 8530 | 8300 | 8580 | 8220 | 252085 | 2106767500 | 00 | 0.00 | N | 5 | -60 | |
| 506 | 20230309 | 8590 | 8830 | 9070 | 8460 | 287685 | 2508495150 | 00 | 0.00 | N | 5 | -240 | |
| 507 | 20230308 | 8830 | 8810 | 9000 | 8810 | 263033 | 2335064930 | 00 | 0.00 | N | 5 | -170 | |
| 508 | 20230307 | 9000 | 9350 | 9350 | 8900 | 568378 | 5143701770 | 00 | 0.00 | N | 5 | -420 | |
| 509 | 20230306 | 9420 | 9020 | 9870 | 9020 | 1755374 | 16762199130 | 00 | 0.00 | N | 2 | 440 | |
| 510 | 20230303 | 8980 | 9170 | 9250 | 8980 | 254673 | 2319295300 | 00 | 0.00 | N | 5 | -100 | |
| 511 | 20230302 | 9080 | 9560 | 9650 | 8970 | 442415 | 4073270860 | 00 | 0.00 | N | 5 | -430 | |
| 512 | 20230228 | 9510 | 9110 | 9620 | 8950 | 618842 | 5762798570 | 00 | 0.00 | N | 2 | 420 | |
| 513 | 20230227 | 9090 | 9380 | 9600 | 8890 | 413657 | 3777784540 | 00 | 0.00 | N | 5 | -290 | |
| 514 | 20230224 | 9380 | 9400 | 9960 | 9240 | 1542829 | 14858038080 | 00 | 0.00 | N | 2 | 80 | |
| 515 | 20230223 | 9300 | 8530 | 9540 | 8530 | 2309495 | 21326658090 | 00 | 0.00 | N | 2 | 910 | |
| 516 | 20230222 | 8390 | 8540 | 8610 | 8390 | 246272 | 2087811140 | 00 | 0.00 | N | 5 | -330 | |
| 517 | 20230221 | 8720 | 8930 | 8990 | 8660 | 277390 | 2442434220 | 00 | 0.00 | N | 5 | -210 | |
| 518 | 20230220 | 8930 | 8650 | 9000 | 8650 | 363095 | 3233454680 | 00 | 0.00 | N | 2 | 270 | |
| 519 | 20230217 | 8660 | 8340 | 8930 | 8290 | 562358 | 4901794420 | 00 | 0.00 | N | 2 | 110 | |
| 520 | 20230216 | 8550 | 8420 | 8730 | 8290 | 408085 | 3477814060 | 00 | 0.00 | N | 2 | 180 | |
| 521 | 20230215 | 8370 | 9060 | 9100 | 8360 | 644129 | 5534775900 | 00 | 0.00 | N | 5 | -540 | |
| 522 | 20230214 | 8910 | 9500 | 9680 | 8910 | 514968 | 4797295590 | 00 | 0.00 | N | 5 | -550 | |
| 523 | 20230213 | 9460 | 9220 | 9580 | 8820 | 677537 | 6311453480 | 00 | 0.00 | N | 2 | 240 | |
| 524 | 20230210 | 9220 | 9970 | 9980 | 9200 | 818554 | 7759142320 | 00 | 0.00 | N | 5 | -900 | |
| 525 | 20230209 | 10120 | 10110 | 10320 | 10010 | 754159 | 7649242460 | 00 | 0.00 | N | 5 | -330 | |
| 526 | 20230208 | 10450 | 10440 | 10720 | 10160 | 1907266 | 20052177210 | 00 | 0.00 | N | 2 | 140 | |
| 527 | 20230207 | 10310 | 9940 | 10780 | 9940 | 3121314 | 32505021050 | 00 | 0.00 | N | 2 | 380 | |
| 528 | 20230206 | 9930 | 10030 | 10230 | 9530 | 1225175 | 12179017670 | 00 | 0.00 | N | 5 | -310 | |
| 529 | 20230203 | 10240 | 10980 | 11290 | 10050 | 5184123 | 55702745520 | 00 | 0.00 | N | 2 | 190 | |
| 530 | 20230202 | 10050 | 9480 | 10210 | 9240 | 2814998 | 28092916850 | 00 | 0.00 | N | 2 | 670 | |
| 531 | 20230201 | 9380 | 9930 | 10210 | 9180 | 2455249 | 24025127220 | 00 | 0.00 | N | 5 | -370 | |
| 532 | 20230131 | 9750 | 9700 | 10100 | 9540 | 2345166 | 23053676510 | 00 | 0.00 | N | 5 | -140 | |
| 533 | 20230130 | 9890 | 9080 | 10320 | 8720 | 10684425 | 104463468060 | 00 | 0.00 | N | 2 | 850 | |
| 534 | 20230127 | 9040 | 8410 | 9350 | 8230 | 5843113 | 52129684120 | 00 | 0.00 | N | 2 | 780 | |
| 535 | 20230126 | 8260 | 8800 | 8830 | 8090 | 1687336 | 14341113010 | 00 | 0.00 | N | 5 | -690 | |
| 536 | 20230125 | 8950 | 8150 | 9190 | 8150 | 6722240 | 59167753540 | 00 | 0.00 | N | 2 | 860 | |
| 537 | 20230120 | 8090 | 8180 | 8320 | 8050 | 565020 | 4621809440 | 00 | 0.00 | N | 5 | -310 | |
| 538 | 20230119 | 8400 | 8190 | 8430 | 7970 | 976321 | 8046349880 | 00 | 0.00 | N | 2 | 50 | |
| 539 | 20230118 | 8350 | 8120 | 8630 | 8020 | 3220114 | 26880858820 | 00 | 0.00 | N | 2 | 470 | |
| 540 | 20230117 | 7880 | 8120 | 8140 | 7750 | 909974 | 7206342620 | 00 | 0.00 | N | 5 | -340 | |
| 541 | 20230116 | 8220 | 8030 | 8630 | 7900 | 3751598 | 31133387360 | 00 | 0.00 | N | 2 | 120 | |
| 542 | 20230113 | 8100 | 7120 | 8100 | 7060 | 4842954 | 37097811360 | 00 | 0.00 | N | 2 | 980 | |
| 543 | 20230112 | 7120 | 7490 | 7520 | 7100 | 530204 | 3853374630 | 00 | 0.00 | N | 5 | -230 | |
| 544 | 20230111 | 7350 | 7220 | 7630 | 7070 | 1525299 | 11199410440 | 00 | 0.00 | N | 2 | 260 | |
| 545 | 20230110 | 7090 | 6720 | 7680 | 6650 | 4871621 | 35831145290 | 00 | 0.00 | N | 2 | 370 | |
| 546 | 20230109 | 6720 | 6720 | 6840 | 6680 | 210845 | 1422985240 | 00 | 0.00 | N | 2 | 130 | |
| 547 | 20230106 | 6590 | 6540 | 6750 | 6500 | 187372 | 1239227670 | 00 | 0.00 | N | 5 | -90 | |
| 548 | 20230105 | 6680 | 6570 | 6850 | 6420 | 346203 | 2297429190 | 00 | 0.00 | N | 2 | 130 | |
| 549 | 20230104 | 6550 | 6360 | 6690 | 6360 | 214428 | 1405417410 | 00 | 0.00 | N | 2 | 260 | |
| 550 | 20230103 | 6290 | 6240 | 6400 | 6050 | 174139 | 1084877650 | 00 | 0.00 | N | 5 | -50 | |
| 551 | 20230102 | 6340 | 6780 | 6870 | 6340 | 248847 | 1627959850 | 00 | 0.00 | N | 5 | -390 | |
| 552 | 20221229 | 6730 | 6950 | 7050 | 6730 | 244761 | 1672958930 | 00 | 0.00 | N | 5 | -260 | |
| 553 | 20221228 | 6990 | 6710 | 7300 | 6700 | 856804 | 6052669540 | 00 | 0.00 | N | 2 | 280 | |
| 554 | 20221227 | 6710 | 6930 | 7040 | 6590 | 384302 | 2603593690 | 00 | 0.00 | N | 5 | -220 | |
| 555 | 20221226 | 6930 | 7370 | 7370 | 6910 | 411570 | 2900115660 | 00 | 0.00 | N | 5 | -440 | |
| 556 | 20221223 | 7370 | 7330 | 7820 | 7230 | 1305605 | 9883462490 | 00 | 0.00 | N | 5 | -110 | |
| 557 | 20221222 | 7480 | 7500 | 7890 | 7460 | 2611602 | 20073655750 | 00 | 0.00 | N | 2 | 150 | |
| 558 | 20221221 | 7330 | 7500 | 7540 | 7260 | 580229 | 4276736600 | 00 | 0.00 | N | 5 | -120 | |
| 559 | 20221220 | 7450 | 7200 | 8300 | 7110 | 6418045 | 50291397640 | 00 | 0.00 | N | 2 | 230 | |
| 560 | 20221219 | 7220 | 6930 | 7600 | 6780 | 984904 | 7180807160 | 00 | 0.00 | N | 2 | 250 | |
| 561 | 20221216 | 6970 | 6930 | 7100 | 6900 | 176012 | 1227435900 | 00 | 0.00 | N | 5 | -160 | |
| 562 | 20221215 | 7130 | 7290 | 7300 | 7110 | 149906 | 1077353580 | 00 | 0.00 | N | 5 | -110 | |
| 563 | 20221214 | 7240 | 7150 | 7320 | 7060 | 213700 | 1541465370 | 00 | 0.00 | N | 2 | 140 | |
| 564 | 20221213 | 7100 | 7400 | 7470 | 7070 | 326390 | 2342289990 | 00 | 0.00 | N | 5 | -240 | |
| 565 | 20221212 | 7340 | 7530 | 7620 | 7340 | 311281 | 2309010540 | 00 | 0.00 | N | 5 | -310 | |
| 566 | 20221209 | 7650 | 7860 | 7950 | 7550 | 413322 | 3204666070 | 00 | 0.00 | N | 5 | -150 | |
| 567 | 20221208 | 7800 | 8120 | 8160 | 7760 | 523653 | 4127476200 | 00 | 0.00 | N | 5 | -400 | |
| 568 | 20221207 | 8200 | 8150 | 8400 | 8100 | 1792479 | 14829965810 | 00 | 0.00 | N | 2 | 90 | |
| 569 | 20221206 | 8110 | 8170 | 8210 | 8010 | 505316 | 4088714300 | 00 | 0.00 | N | 5 | -220 | |
| 570 | 20221205 | 8330 | 8270 | 8450 | 8160 | 1110404 | 9233572520 | 00 | 0.00 | N | 2 | 230 | |
| 571 | 20221202 | 8100 | 8380 | 8510 | 8100 | 1873048 | 15596410500 | 00 | 0.00 | N | 5 | -60 | |
| 572 | 20221201 | 8160 | 8420 | 8750 | 8120 | 3658166 | 30796063190 | 00 | 0.00 | N | 2 | 270 | |
| 573 | 20221130 | 7890 | 7770 | 8190 | 7770 | 1017484 | 8119269010 | 00 | 0.00 | N | 2 | 110 | |
| 574 | 20221129 | 7780 | 8190 | 8190 | 7740 | 896547 | 7030195880 | 00 | 0.00 | N | 5 | -410 | |
| 575 | 20221128 | 8190 | 8420 | 8790 | 8150 | 2548664 | 21669884650 | 00 | 0.00 | N | 5 | -110 | |
| 576 | 20221125 | 8300 | 8030 | 8830 | 7980 | 5587737 | 47288362910 | 00 | 0.00 | N | 2 | 350 | |
| 577 | 20221124 | 7950 | 8050 | 8160 | 7930 | 504889 | 4052259290 | 00 | 0.00 | N | 5 | -40 | |
| 578 | 20221123 | 7990 | 8150 | 8400 | 7930 | 1729432 | 14165406760 | 00 | 0.00 | N | 5 | -70 | |
| 579 | 20221122 | 8060 | 7890 | 8440 | 7810 | 2011905 | 16238740050 | 00 | 0.00 | N | 2 | 150 | |
| 580 | 20221121 | 7910 | 9330 | 9350 | 7600 | 4877453 | 40111524040 | 00 | 0.00 | N | 5 | -1580 | |
| 581 | 20221118 | 9490 | 9900 | 10200 | 9460 | 796776 | 7827731110 | 00 | 0.00 | N | 5 | -610 | |
| 582 | 20221117 | 10100 | 10550 | 10550 | 9990 | 842657 | 8590164010 | 00 | 0.00 | N | 5 | -950 | |
| 583 | 20221116 | 11050 | 10750 | 11100 | 10600 | 1006656 | 10945036200 | 00 | 0.00 | N | 5 | -100 | |
| 584 | 20221115 | 11150 | 11600 | 11950 | 10900 | 1305310 | 14857574750 | 00 | 0.00 | N | 5 | -600 | |
| 585 | 20221114 | 11750 | 11750 | 13000 | 11250 | 6046919 | 73400708550 | 00 | 0.00 | N | 3 | 0 | |
| 586 | 20221111 | 11750 | 10050 | 12450 | 9810 | 15040769 | 170420123520 | 00 | 0.00 | N | 2 | 2020 | |
| 587 | 20221110 | 9730 | 7440 | 9730 | 7170 | 6557718 | 58837025350 | 00 | 0.00 | N | 1 | 2240 | |
| 588 | 20221109 | 7490 | 7550 | 7730 | 7420 | 395255 | 2993561210 | 00 | 0.00 | N | 5 | -10 | |
| 589 | 20221108 | 7500 | 7850 | 7850 | 7500 | 337904 | 2569346140 | 00 | 0.00 | N | 5 | -270 | |
| 590 | 20221107 | 7770 | 7950 | 8080 | 7760 | 332490 | 2619063750 | 00 | 0.00 | N | 5 | -250 | |
| 591 | 20221104 | 8020 | 8280 | 8630 | 7950 | 1476240 | 12329479720 | 00 | 0.00 | N | 5 | -80 | |
| 592 | 20221103 | 8100 | 8130 | 8180 | 7900 | 731072 | 5878775670 | 00 | 0.00 | N | 5 | -340 | |
| 593 | 20221102 | 8440 | 8150 | 10000 | 8120 | 4500218 | 40537960710 | 00 | 0.00 | N | 2 | 320 | |
| 594 | 20221101 | 8120 | 8530 | 8560 | 8120 | 450229 | 3701788910 | 00 | 0.00 | N | 5 | -360 | |
| 595 | 20221031 | 8480 | 8550 | 8730 | 8310 | 639529 | 5421545580 | 00 | 0.00 | N | 3 | 0 | |
| 596 | 20221028 | 8480 | 8740 | 8850 | 8240 | 952525 | 8181684990 | 00 | 0.00 | N | 5 | -250 | |
| 597 | 20221027 | 8730 | 8870 | 9240 | 8700 | 678953 | 6067842270 | 00 | 0.00 | N | 5 | -270 | |
| 598 | 20221026 | 9000 | 9830 | 9850 | 8960 | 999203 | 9289266380 | 00 | 0.00 | N | 5 | -910 | |
| 599 | 20221025 | 9910 | 10900 | 11350 | 9910 | 2645244 | 28270030320 | 00 | 0.00 | N | 5 | -140 | |
| 600 | 20221024 | 10050 | 11300 | 11850 | 10050 | 2310955 | 25284368250 | 00 | 0.00 | N | 5 | -1400 | |
| 601 | 20221021 | 11450 | 10550 | 12350 | 9840 | 9682935 | 110554117820 | 00 | 0.00 | N | 2 | 600 | |
| 602 | 20221020 | 10850 | 15300 | 15750 | 10850 | 8865928 | 114828954950 | 00 | 0.00 | N | 5 | -4450 |