36 KiB
36 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 3845 | 3950 | 4080 | 3795 | 73916 | 284384950 | 00 | 0.00 | N | 5 | -105 | |
| 3 | 20250408 | 3950 | 3860 | 4100 | 3855 | 52656 | 207302766 | 00 | 0.00 | N | 2 | 95 | |
| 4 | 20250407 | 3855 | 3830 | 3935 | 3800 | 55396 | 213808930 | 00 | 0.00 | N | 5 | -100 | |
| 5 | 20250404 | 3955 | 3895 | 4045 | 3880 | 47387 | 187586965 | 00 | 0.00 | N | 2 | 55 | |
| 6 | 20250403 | 3900 | 3885 | 3940 | 3810 | 16575 | 64483189 | 00 | 0.00 | N | 5 | -50 | |
| 7 | 20250402 | 3950 | 3970 | 3970 | 3850 | 29898 | 116571421 | 00 | 0.00 | N | 5 | -20 | |
| 8 | 20250401 | 3970 | 3830 | 3995 | 3830 | 57395 | 225769667 | 00 | 0.00 | N | 2 | 155 | |
| 9 | 20250331 | 3815 | 4030 | 4030 | 3815 | 47446 | 183582425 | 00 | 0.00 | N | 5 | -245 | |
| 10 | 20250328 | 4060 | 4040 | 4110 | 3955 | 21611 | 87309971 | 00 | 0.00 | N | 2 | 20 | |
| 11 | 20250327 | 4040 | 4020 | 4280 | 3957 | 60788 | 246505014 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20250326 | 4040 | 4030 | 4055 | 3985 | 13750 | 55381288 | 00 | 0.00 | N | 2 | 10 | |
| 13 | 20250325 | 4030 | 4030 | 4035 | 3885 | 21497 | 84965860 | 00 | 0.00 | N | 5 | -5 | |
| 14 | 20250324 | 4035 | 3975 | 4055 | 3975 | 15868 | 63784036 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20250321 | 4035 | 4060 | 4060 | 3910 | 19423 | 77849406 | 00 | 0.00 | N | 5 | -25 | |
| 16 | 20250320 | 4060 | 4065 | 4100 | 4045 | 16045 | 65295439 | 00 | 0.00 | N | 5 | -5 | |
| 17 | 20250319 | 4065 | 4055 | 4100 | 4005 | 19109 | 77503010 | 00 | 0.00 | N | 2 | 10 | |
| 18 | 20250318 | 4055 | 4040 | 4080 | 3995 | 31384 | 126635383 | 00 | 0.00 | N | 2 | 15 | |
| 19 | 20250317 | 4040 | 3870 | 4300 | 3865 | 567851 | 2325698324 | 00 | 0.00 | N | 2 | 195 | |
| 20 | 20250314 | 3845 | 3890 | 3890 | 3845 | 9217 | 35504339 | 00 | 0.00 | N | 5 | -5 | |
| 21 | 20250313 | 3850 | 3850 | 3885 | 3835 | 17926 | 69061780 | 00 | 0.00 | N | 5 | -35 | |
| 22 | 20250312 | 3885 | 3870 | 3990 | 3865 | 27565 | 107810456 | 00 | 0.00 | N | 2 | 15 | |
| 23 | 20250311 | 3870 | 3820 | 4000 | 3745 | 180835 | 700753857 | 00 | 0.00 | N | 2 | 160 | |
| 24 | 20250310 | 3710 | 3720 | 3720 | 3685 | 38772 | 149322510 | 00 | 0.00 | N | 5 | -10 | |
| 25 | 20250307 | 3720 | 3745 | 3790 | 3700 | 11890 | 44683850 | 00 | 0.00 | N | 5 | -30 | |
| 26 | 20250306 | 3750 | 3725 | 3790 | 3590 | 7449 | 27684459 | 00 | 0.00 | N | 2 | 25 | |
| 27 | 20250305 | 3725 | 3675 | 3775 | 3670 | 6654 | 24658948 | 00 | 0.00 | N | 2 | 20 | |
| 28 | 20250304 | 3705 | 3745 | 3850 | 3680 | 10593 | 39506745 | 00 | 0.00 | N | 5 | -55 | |
| 29 | 20250228 | 3760 | 3720 | 3795 | 3680 | 23250 | 87088435 | 00 | 0.00 | N | 5 | -5 | |
| 30 | 20250227 | 3765 | 3805 | 3825 | 3700 | 21599 | 81180570 | 00 | 0.00 | N | 5 | -40 | |
| 31 | 20250226 | 3805 | 3855 | 3855 | 3775 | 13680 | 51860615 | 00 | 0.00 | N | 5 | -50 | |
| 32 | 20250225 | 3855 | 3860 | 3885 | 3820 | 17275 | 66519225 | 00 | 0.00 | N | 5 | -20 | |
| 33 | 20250224 | 3875 | 3845 | 3885 | 3790 | 11692 | 44716725 | 00 | 0.00 | N | 2 | 30 | |
| 34 | 20250221 | 3845 | 3815 | 3850 | 3795 | 7533 | 28913615 | 00 | 0.00 | N | 2 | 25 | |
| 35 | 20250220 | 3820 | 3810 | 3925 | 3760 | 20169 | 76917855 | 00 | 0.00 | N | 2 | 10 | |
| 36 | 20250219 | 3810 | 3660 | 3835 | 3660 | 65084 | 245468035 | 00 | 0.00 | N | 2 | 150 | |
| 37 | 20250218 | 3660 | 3635 | 3675 | 3625 | 10045 | 36593245 | 00 | 0.00 | N | 2 | 25 | |
| 38 | 20250217 | 3635 | 3645 | 3645 | 3580 | 19295 | 69675845 | 00 | 0.00 | N | 2 | 30 | |
| 39 | 20250214 | 3605 | 3560 | 3625 | 3520 | 10940 | 39167170 | 00 | 0.00 | N | 2 | 45 | |
| 40 | 20250213 | 3560 | 3535 | 3570 | 3500 | 4329 | 15268415 | 00 | 0.00 | N | 2 | 25 | |
| 41 | 20250212 | 3535 | 3540 | 3560 | 3495 | 18196 | 63961280 | 00 | 0.00 | N | 5 | -5 | |
| 42 | 20250211 | 3540 | 3590 | 3640 | 3500 | 16886 | 59685005 | 00 | 0.00 | N | 5 | -40 | |
| 43 | 20250210 | 3580 | 3510 | 3700 | 3480 | 49270 | 177534510 | 00 | 0.00 | N | 2 | 70 | |
| 44 | 20250207 | 3510 | 3540 | 3595 | 3505 | 24291 | 85856360 | 00 | 0.00 | N | 5 | -30 | |
| 45 | 20250206 | 3540 | 3580 | 3580 | 3515 | 8429 | 29777005 | 00 | 0.00 | N | 5 | -45 | |
| 46 | 20250205 | 3585 | 3555 | 3595 | 3485 | 8062 | 28417715 | 00 | 0.00 | N | 2 | 65 | |
| 47 | 20250204 | 3520 | 3450 | 3590 | 3425 | 16600 | 57866035 | 00 | 0.00 | N | 2 | 60 | |
| 48 | 20250203 | 3460 | 3465 | 3550 | 3420 | 24295 | 84119875 | 00 | 0.00 | N | 5 | -110 | |
| 49 | 20250131 | 3570 | 3610 | 3610 | 3520 | 8935 | 31742690 | 00 | 0.00 | N | 5 | -40 | |
| 50 | 20250124 | 3610 | 3570 | 3630 | 3545 | 6325 | 22626870 | 00 | 0.00 | N | 2 | 25 | |
| 51 | 20250123 | 3585 | 3615 | 3640 | 3535 | 17827 | 63588850 | 00 | 0.00 | N | 5 | -30 | |
| 52 | 20250122 | 3615 | 3700 | 3700 | 3575 | 16108 | 58211965 | 00 | 0.00 | N | 5 | -85 | |
| 53 | 20250121 | 3700 | 3685 | 3715 | 3650 | 15321 | 56313100 | 00 | 0.00 | N | 5 | -15 | |
| 54 | 20250120 | 3715 | 3655 | 3715 | 3595 | 16789 | 61637625 | 00 | 0.00 | N | 2 | 60 | |
| 55 | 20250117 | 3655 | 3610 | 3700 | 3610 | 4013 | 14591780 | 00 | 0.00 | N | 2 | 45 | |
| 56 | 20250116 | 3610 | 3655 | 3670 | 3580 | 19423 | 70262025 | 00 | 0.00 | N | 5 | -45 | |
| 57 | 20250115 | 3655 | 3625 | 3690 | 3625 | 18123 | 66322010 | 00 | 0.00 | N | 5 | -5 | |
| 58 | 20250114 | 3660 | 3635 | 3680 | 3590 | 17971 | 65410705 | 00 | 0.00 | N | 2 | 25 | |
| 59 | 20250113 | 3635 | 3640 | 3655 | 3600 | 7589 | 27430595 | 00 | 0.00 | N | 5 | -20 | |
| 60 | 20250110 | 3655 | 3640 | 3685 | 3570 | 12978 | 47287135 | 00 | 0.00 | N | 2 | 15 | |
| 61 | 20250109 | 3640 | 3690 | 3690 | 3610 | 3037 | 11036155 | 00 | 0.00 | N | 5 | -20 | |
| 62 | 20250108 | 3660 | 3655 | 3670 | 3615 | 11743 | 42765305 | 00 | 0.00 | N | 2 | 5 | |
| 63 | 20250107 | 3655 | 3690 | 3690 | 3610 | 6899 | 25200635 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20250106 | 3655 | 3660 | 3695 | 3640 | 26279 | 96138815 | 00 | 0.00 | N | 5 | -5 | |
| 65 | 20250103 | 3660 | 3665 | 3700 | 3570 | 8219 | 29904970 | 00 | 0.00 | N | 2 | 15 | |
| 66 | 20250102 | 3645 | 3575 | 3655 | 3520 | 24049 | 85783800 | 00 | 0.00 | N | 2 | 70 | |
| 67 | 20241230 | 3575 | 3575 | 3715 | 3510 | 29544 | 104240375 | 00 | 0.00 | N | 3 | 0 | |
| 68 | 20241227 | 3575 | 3640 | 3640 | 3500 | 11070 | 39374060 | 02 | 0.00 | N | 5 | -65 | |
| 69 | 20241226 | 3640 | 3655 | 3700 | 3595 | 26328 | 95827205 | 00 | 0.00 | N | 5 | -15 | |
| 70 | 20241224 | 3655 | 3720 | 3720 | 3645 | 18346 | 67322455 | 00 | 0.00 | N | 5 | -35 | |
| 71 | 20241223 | 3690 | 3685 | 3705 | 3635 | 14276 | 52449745 | 00 | 0.00 | N | 2 | 5 | |
| 72 | 20241220 | 3685 | 3715 | 3785 | 3640 | 20712 | 76708275 | 00 | 0.00 | N | 5 | -30 | |
| 73 | 20241219 | 3715 | 3715 | 3780 | 3670 | 31887 | 119229495 | 00 | 0.00 | N | 5 | -5 | |
| 74 | 20241218 | 3720 | 3645 | 3800 | 3635 | 42150 | 156575985 | 00 | 0.00 | N | 2 | 75 | |
| 75 | 20241217 | 3645 | 3655 | 3675 | 3555 | 28217 | 102386905 | 00 | 0.00 | N | 2 | 55 | |
| 76 | 20241216 | 3590 | 3615 | 3625 | 3450 | 63908 | 227197960 | 00 | 0.00 | N | 5 | -85 | |
| 77 | 20241213 | 3675 | 3615 | 3680 | 3520 | 33035 | 118960940 | 00 | 0.00 | N | 2 | 60 | |
| 78 | 20241212 | 3615 | 3580 | 3630 | 3515 | 69900 | 248954230 | 00 | 0.00 | N | 2 | 105 | |
| 79 | 20241211 | 3510 | 3600 | 3600 | 3485 | 52711 | 185940250 | 00 | 0.00 | N | 5 | -30 | |
| 80 | 20241210 | 3540 | 3395 | 3590 | 3395 | 55540 | 194010280 | 00 | 0.00 | N | 2 | 145 | |
| 81 | 20241209 | 3395 | 3635 | 3775 | 3305 | 155167 | 542635075 | 00 | 0.00 | N | 5 | -415 | |
| 82 | 20241206 | 3810 | 3660 | 4055 | 3620 | 239217 | 926644435 | 00 | 0.00 | N | 2 | 45 | |
| 83 | 20241205 | 3765 | 3895 | 3895 | 3725 | 56494 | 213668140 | 00 | 0.00 | N | 5 | -165 | |
| 84 | 20241204 | 3930 | 3800 | 3990 | 3765 | 156876 | 613591085 | 00 | 0.00 | N | 2 | 220 | |
| 85 | 20241203 | 3710 | 3660 | 3900 | 3660 | 23350 | 86633545 | 00 | 0.00 | N | 2 | 25 | |
| 86 | 20241202 | 3685 | 3840 | 3935 | 3685 | 28788 | 107592400 | 00 | 0.00 | N | 5 | -155 | |
| 87 | 20241129 | 3840 | 3860 | 3975 | 3760 | 17776 | 67518575 | 00 | 0.00 | N | 5 | -25 | |
| 88 | 20241128 | 3865 | 3875 | 3940 | 3855 | 21633 | 83837605 | 00 | 0.00 | N | 5 | -40 | |
| 89 | 20241127 | 3905 | 3950 | 3965 | 3900 | 16153 | 63258175 | 00 | 0.00 | N | 5 | -45 | |
| 90 | 20241126 | 3950 | 3940 | 3955 | 3905 | 13512 | 53034110 | 00 | 0.00 | N | 2 | 10 | |
| 91 | 20241125 | 3940 | 3925 | 4060 | 3900 | 39891 | 157053115 | 00 | 0.00 | N | 2 | 10 | |
| 92 | 20241122 | 3930 | 3845 | 3965 | 3840 | 33017 | 128672285 | 00 | 0.00 | N | 2 | 85 | |
| 93 | 20241121 | 3845 | 3880 | 3945 | 3845 | 16733 | 64863205 | 00 | 0.00 | N | 5 | -35 | |
| 94 | 20241120 | 3880 | 3895 | 3950 | 3805 | 34927 | 135641695 | 00 | 0.00 | N | 5 | -30 | |
| 95 | 20241119 | 3910 | 3870 | 3950 | 3820 | 18912 | 74099375 | 00 | 0.00 | N | 5 | -30 | |
| 96 | 20241118 | 3940 | 3720 | 3945 | 3720 | 61908 | 236607705 | 00 | 0.00 | N | 2 | 100 | |
| 97 | 20241115 | 3840 | 3800 | 3845 | 3600 | 66794 | 247306770 | 00 | 0.00 | N | 2 | 50 | |
| 98 | 20241114 | 3790 | 3850 | 4640 | 3750 | 934099 | 4010506255 | 00 | 0.00 | N | 5 | -85 | |
| 99 | 20241113 | 3875 | 4120 | 4120 | 3805 | 58536 | 229701435 | 00 | 0.00 | N | 5 | -245 | |
| 100 | 20241112 | 4120 | 4370 | 4370 | 4050 | 57488 | 240065035 | 00 | 0.00 | N | 5 | -250 | |
| 101 | 20241111 | 4370 | 4510 | 4510 | 4305 | 10745 | 46899250 | 00 | 0.00 | N | 5 | -140 | |
| 102 | 20241108 | 4510 | 4500 | 4540 | 4450 | 9874 | 44454495 | 00 | 0.00 | N | 5 | -30 | |
| 103 | 20241107 | 4540 | 4535 | 4620 | 4425 | 6858 | 30826710 | 00 | 0.00 | N | 2 | 5 | |
| 104 | 20241106 | 4535 | 4565 | 4565 | 4445 | 14262 | 64637130 | 00 | 0.00 | N | 5 | -30 | |
| 105 | 20241105 | 4565 | 4650 | 4650 | 4490 | 14340 | 65205180 | 00 | 0.00 | N | 2 | 45 | |
| 106 | 20241104 | 4520 | 4630 | 4630 | 4450 | 37168 | 167034030 | 00 | 0.00 | N | 2 | 20 | |
| 107 | 20241101 | 4500 | 4500 | 4590 | 4375 | 27788 | 124526330 | 00 | 0.00 | N | 2 | 5 | |
| 108 | 20241031 | 4495 | 4485 | 4585 | 4400 | 28876 | 128675910 | 00 | 0.00 | N | 2 | 10 | |
| 109 | 20241030 | 4485 | 4485 | 4550 | 4435 | 19114 | 85346790 | 00 | 0.00 | N | 5 | -5 | |
| 110 | 20241029 | 4490 | 4475 | 4500 | 4440 | 9618 | 43060830 | 00 | 0.00 | N | 2 | 15 | |
| 111 | 20241028 | 4475 | 4440 | 4500 | 4410 | 13390 | 59622665 | 00 | 0.00 | N | 2 | 35 | |
| 112 | 20241025 | 4440 | 4320 | 4480 | 4205 | 23902 | 102828165 | 00 | 0.00 | N | 2 | 120 | |
| 113 | 20241024 | 4320 | 4360 | 4535 | 4245 | 20528 | 88154500 | 00 | 0.00 | N | 5 | -40 | |
| 114 | 20241023 | 4360 | 4330 | 4365 | 4285 | 5848 | 25345245 | 00 | 0.00 | N | 5 | -10 | |
| 115 | 20241022 | 4370 | 4420 | 4420 | 4215 | 12146 | 52415090 | 00 | 0.00 | N | 5 | -50 | |
| 116 | 20241021 | 4420 | 4425 | 4425 | 4365 | 5817 | 25608530 | 00 | 0.00 | N | 5 | -25 | |
| 117 | 20241018 | 4445 | 4490 | 4490 | 4400 | 5135 | 22772820 | 00 | 0.00 | N | 5 | -45 | |
| 118 | 20241017 | 4490 | 4520 | 4520 | 4455 | 1925 | 8629365 | 00 | 0.00 | N | 5 | -30 | |
| 119 | 20241016 | 4520 | 4530 | 4530 | 4450 | 5639 | 25253310 | 00 | 0.00 | N | 5 | -10 | |
| 120 | 20241015 | 4530 | 4520 | 4555 | 4475 | 8348 | 37724045 | 00 | 0.00 | N | 5 | -20 | |
| 121 | 20241014 | 4550 | 4555 | 4560 | 4450 | 9474 | 42602675 | 00 | 0.00 | N | 5 | -5 | |
| 122 | 20241011 | 4555 | 4610 | 4610 | 4505 | 9490 | 43040455 | 00 | 0.00 | N | 5 | -60 | |
| 123 | 20241010 | 4615 | 4550 | 4670 | 4540 | 9459 | 43585230 | 00 | 0.00 | N | 2 | 30 | |
| 124 | 20241008 | 4585 | 4520 | 4600 | 4435 | 15109 | 68602375 | 00 | 0.00 | N | 2 | 70 | |
| 125 | 20241007 | 4515 | 4505 | 4590 | 4465 | 9846 | 44277830 | 00 | 0.00 | N | 2 | 10 | |
| 126 | 20241004 | 4505 | 4495 | 4510 | 4420 | 9343 | 41561045 | 00 | 0.00 | N | 5 | -10 | |
| 127 | 20241002 | 4515 | 4520 | 4525 | 4430 | 6754 | 30207480 | 00 | 0.00 | N | 5 | -5 | |
| 128 | 20240930 | 4520 | 4595 | 4650 | 4460 | 14964 | 67525235 | 00 | 0.00 | N | 5 | -70 | |
| 129 | 20240927 | 4590 | 4585 | 4645 | 4515 | 8480 | 38634355 | 00 | 0.00 | N | 2 | 5 | |
| 130 | 20240926 | 4585 | 4540 | 4600 | 4500 | 20616 | 93701785 | 00 | 0.00 | N | 2 | 50 | |
| 131 | 20240925 | 4535 | 4465 | 4550 | 4465 | 25845 | 116442705 | 00 | 0.00 | N | 2 | 30 | |
| 132 | 20240924 | 4505 | 4480 | 4510 | 4400 | 6001 | 26683425 | 00 | 0.00 | N | 2 | 25 | |
| 133 | 20240923 | 4480 | 4465 | 4510 | 4390 | 4518 | 20115775 | 00 | 0.00 | N | 2 | 20 | |
| 134 | 20240920 | 4460 | 4465 | 4495 | 4365 | 18481 | 82174830 | 00 | 0.00 | N | 2 | 70 | |
| 135 | 20240919 | 4390 | 4280 | 4410 | 4250 | 19113 | 82505585 | 00 | 0.00 | N | 2 | 110 | |
| 136 | 20240913 | 4280 | 4270 | 4300 | 4215 | 5746 | 24412470 | 00 | 0.00 | N | 2 | 10 | |
| 137 | 20240912 | 4270 | 4180 | 4310 | 4180 | 3163 | 13407865 | 00 | 0.00 | N | 2 | 90 | |
| 138 | 20240911 | 4180 | 4090 | 4190 | 4090 | 6077 | 25210135 | 00 | 0.00 | N | 2 | 55 | |
| 139 | 20240910 | 4125 | 4120 | 4185 | 4085 | 19488 | 80167940 | 00 | 0.00 | N | 5 | -65 | |
| 140 | 20240909 | 4190 | 4065 | 4200 | 4050 | 11231 | 46226280 | 00 | 0.00 | N | 5 | -10 | |
| 141 | 20240906 | 4200 | 4270 | 4270 | 4125 | 7238 | 30115395 | 00 | 0.00 | N | 5 | -75 | |
| 142 | 20240905 | 4275 | 4390 | 4390 | 4170 | 36671 | 156065060 | 00 | 0.00 | N | 5 | -120 | |
| 143 | 20240904 | 4395 | 4335 | 4500 | 4170 | 31209 | 131268705 | 00 | 0.00 | N | 5 | -10 | |
| 144 | 20240903 | 4405 | 4280 | 4405 | 4230 | 18767 | 81019870 | 00 | 0.00 | N | 2 | 85 | |
| 145 | 20240902 | 4320 | 4370 | 4375 | 4230 | 31285 | 133618435 | 00 | 0.00 | N | 5 | -45 | |
| 146 | 20240830 | 4365 | 4505 | 4565 | 4350 | 21334 | 93945515 | 00 | 0.00 | N | 5 | -140 | |
| 147 | 20240829 | 4505 | 4535 | 4580 | 4315 | 31241 | 137922475 | 00 | 0.00 | N | 5 | -30 | |
| 148 | 20240828 | 4535 | 4500 | 4575 | 4430 | 36246 | 163452010 | 00 | 0.00 | N | 2 | 5 | |
| 149 | 20240827 | 4530 | 4445 | 4600 | 4445 | 37468 | 168424600 | 00 | 0.00 | N | 5 | -5 | |
| 150 | 20240826 | 4535 | 4655 | 4700 | 4535 | 14409 | 66252565 | 00 | 0.00 | N | 5 | -120 | |
| 151 | 20240823 | 4655 | 4660 | 4700 | 4600 | 11496 | 53373735 | 00 | 0.00 | N | 5 | -5 | |
| 152 | 20240822 | 4660 | 4895 | 4920 | 4660 | 23377 | 111393660 | 00 | 0.00 | N | 5 | -205 | |
| 153 | 20240821 | 4865 | 4860 | 4950 | 4775 | 54812 | 264160420 | 00 | 0.00 | N | 2 | 5 | |
| 154 | 20240820 | 4860 | 4925 | 4925 | 4760 | 23817 | 114732805 | 00 | 0.00 | N | 5 | -25 | |
| 155 | 20240819 | 4885 | 4895 | 4930 | 4760 | 51226 | 247794695 | 00 | 0.00 | N | 2 | 180 | |
| 156 | 20240816 | 4705 | 4695 | 4705 | 4545 | 49455 | 230108450 | 00 | 0.00 | N | 2 | 115 | |
| 157 | 20240814 | 4590 | 4315 | 5040 | 4300 | 216160 | 1009754935 | 00 | 0.00 | N | 2 | 285 | |
| 158 | 20240813 | 4305 | 4290 | 4680 | 4190 | 117939 | 518526605 | 00 | 0.00 | N | 2 | 15 | |
| 159 | 20240812 | 4290 | 4250 | 4345 | 4250 | 6389 | 27433410 | 00 | 0.00 | N | 2 | 40 | |
| 160 | 20240809 | 4250 | 4180 | 4320 | 4135 | 13107 | 56053605 | 00 | 0.00 | N | 2 | 130 | |
| 161 | 20240808 | 4120 | 4095 | 4250 | 4015 | 9020 | 37255010 | 00 | 0.00 | N | 2 | 20 | |
| 162 | 20240807 | 4100 | 3945 | 4225 | 3945 | 8012 | 32573755 | 00 | 0.00 | N | 2 | 30 | |
| 163 | 20240806 | 4070 | 3720 | 4140 | 3720 | 31994 | 129048715 | 00 | 0.00 | N | 2 | 125 | |
| 164 | 20240805 | 3945 | 4170 | 4365 | 3555 | 70645 | 281430370 | 00 | 0.00 | N | 5 | -420 | |
| 165 | 20240802 | 4365 | 4455 | 4465 | 4245 | 38237 | 163971650 | 00 | 0.00 | N | 5 | -90 | |
| 166 | 20240801 | 4455 | 4430 | 4520 | 4400 | 29787 | 131893440 | 00 | 0.00 | N | 2 | 15 | |
| 167 | 20240731 | 4440 | 4475 | 4475 | 4355 | 19696 | 86452920 | 00 | 0.00 | N | 5 | -50 | |
| 168 | 20240730 | 4490 | 4540 | 4545 | 4380 | 26748 | 118366900 | 00 | 0.00 | N | 5 | -10 | |
| 169 | 20240729 | 4500 | 4500 | 4545 | 4405 | 8887 | 39835540 | 00 | 0.00 | N | 3 | 0 | |
| 170 | 20240726 | 4500 | 4480 | 4615 | 4470 | 24350 | 109554205 | 00 | 0.00 | N | 2 | 5 | |
| 171 | 20240725 | 4495 | 4635 | 4635 | 4475 | 49150 | 220854590 | 00 | 0.00 | N | 5 | -140 | |
| 172 | 20240724 | 4635 | 4555 | 4700 | 4545 | 36661 | 169818750 | 00 | 0.00 | N | 2 | 85 | |
| 173 | 20240723 | 4550 | 4775 | 4800 | 4550 | 35978 | 166161150 | 00 | 0.00 | N | 5 | -115 | |
| 174 | 20240722 | 4665 | 4710 | 4765 | 4550 | 17080 | 79424465 | 00 | 0.00 | N | 5 | -30 | |
| 175 | 20240719 | 4695 | 4810 | 4840 | 4695 | 29573 | 139798690 | 00 | 0.00 | N | 5 | -115 | |
| 176 | 20240718 | 4810 | 4970 | 4970 | 4810 | 42140 | 204776350 | 00 | 0.00 | N | 5 | -160 | |
| 177 | 20240717 | 4970 | 5020 | 5120 | 4970 | 26861 | 134861625 | 00 | 0.00 | N | 5 | -110 | |
| 178 | 20240716 | 5080 | 5030 | 5170 | 4985 | 41125 | 208565210 | 00 | 0.00 | N | 2 | 10 | |
| 179 | 20240715 | 5070 | 4825 | 5180 | 4825 | 138621 | 702901190 | 00 | 0.00 | N | 2 | 205 | |
| 180 | 20240712 | 4865 | 4750 | 4915 | 4750 | 28350 | 137180630 | 00 | 0.00 | N | 2 | 110 | |
| 181 | 20240711 | 4755 | 4900 | 4900 | 4745 | 36255 | 173360120 | 00 | 0.00 | N | 5 | -150 | |
| 182 | 20240710 | 4905 | 4655 | 5050 | 4635 | 111063 | 542153170 | 00 | 0.00 | N | 2 | 250 | |
| 183 | 20240709 | 4655 | 4670 | 4690 | 4605 | 12084 | 56182365 | 00 | 0.00 | N | 2 | 25 | |
| 184 | 20240708 | 4630 | 4610 | 4650 | 4480 | 20232 | 92644065 | 00 | 0.00 | N | 2 | 20 | |
| 185 | 20240705 | 4610 | 4610 | 4700 | 4545 | 54474 | 249509440 | 00 | 0.00 | N | 5 | -50 | |
| 186 | 20240704 | 4660 | 4600 | 4710 | 4590 | 14973 | 69345815 | 00 | 0.00 | N | 2 | 30 | |
| 187 | 20240703 | 4630 | 4715 | 4730 | 4605 | 42501 | 196564645 | 00 | 0.00 | N | 5 | -85 | |
| 188 | 20240702 | 4715 | 4820 | 4820 | 4655 | 20062 | 94160930 | 00 | 0.00 | N | 5 | -105 | |
| 189 | 20240701 | 4820 | 4800 | 4845 | 4715 | 19423 | 92084090 | 00 | 0.00 | N | 2 | 20 | |
| 190 | 20240628 | 4800 | 4780 | 4870 | 4745 | 42704 | 203454290 | 00 | 0.00 | N | 2 | 20 | |
| 191 | 20240627 | 4780 | 4795 | 4840 | 4755 | 60322 | 289025675 | 00 | 0.00 | N | 5 | -145 | |
| 192 | 20240626 | 4925 | 4915 | 4935 | 4765 | 21103 | 101576540 | 00 | 0.00 | N | 5 | -10 | |
| 193 | 20240625 | 4935 | 4950 | 5030 | 4755 | 23186 | 112597500 | 00 | 0.00 | N | 5 | -15 | |
| 194 | 20240624 | 4950 | 4975 | 5070 | 4810 | 40664 | 197965400 | 00 | 0.00 | N | 5 | -25 | |
| 195 | 20240621 | 4975 | 4970 | 5130 | 4945 | 27250 | 135384095 | 00 | 0.00 | N | 5 | -75 | |
| 196 | 20240620 | 5050 | 4930 | 5170 | 4885 | 38026 | 191738685 | 00 | 0.00 | N | 2 | 115 | |
| 197 | 20240619 | 4935 | 4960 | 5000 | 4845 | 59976 | 293647070 | 00 | 0.00 | N | 5 | -15 | |
| 198 | 20240618 | 4950 | 5040 | 5040 | 4920 | 33293 | 165391625 | 00 | 0.00 | N | 5 | -90 | |
| 199 | 20240617 | 5040 | 5090 | 5170 | 4980 | 38256 | 192204645 | 00 | 0.00 | N | 5 | -80 | |
| 200 | 20240614 | 5120 | 5130 | 5290 | 5050 | 32363 | 164620620 | 00 | 0.00 | N | 5 | -60 | |
| 201 | 20240613 | 5180 | 5200 | 5320 | 5080 | 47212 | 243531220 | 00 | 0.00 | N | 2 | 10 | |
| 202 | 20240612 | 5170 | 5130 | 5190 | 5120 | 18372 | 94500640 | 00 | 0.00 | N | 5 | -10 | |
| 203 | 20240611 | 5180 | 5230 | 5280 | 5040 | 18553 | 95487090 | 00 | 0.00 | N | 5 | -40 | |
| 204 | 20240610 | 5220 | 5130 | 5330 | 5110 | 15341 | 80162870 | 00 | 0.00 | N | 2 | 30 | |
| 205 | 20240607 | 5190 | 5110 | 5200 | 5050 | 31748 | 162124610 | 00 | 0.00 | N | 2 | 40 | |
| 206 | 20240605 | 5150 | 5080 | 5190 | 5050 | 34506 | 176543500 | 00 | 0.00 | N | 2 | 10 | |
| 207 | 20240604 | 5140 | 5220 | 5280 | 5140 | 32009 | 165873380 | 00 | 0.00 | N | 5 | -150 | |
| 208 | 20240603 | 5290 | 5330 | 5370 | 5170 | 64014 | 333949110 | 00 | 0.00 | N | 5 | -30 | |
| 209 | 20240531 | 5320 | 4990 | 5480 | 4990 | 77729 | 412471690 | 00 | 0.00 | N | 2 | 270 | |
| 210 | 20240530 | 5050 | 5100 | 5120 | 4975 | 41465 | 207934690 | 00 | 0.00 | N | 5 | -50 | |
| 211 | 20240529 | 5100 | 5260 | 5300 | 5070 | 79228 | 407138580 | 00 | 0.00 | N | 5 | -190 | |
| 212 | 20240528 | 5290 | 5200 | 5300 | 5150 | 31747 | 165119510 | 00 | 0.00 | N | 2 | 70 | |
| 213 | 20240527 | 5220 | 5340 | 5470 | 5190 | 62401 | 329498570 | 00 | 0.00 | N | 5 | -150 | |
| 214 | 20240524 | 5370 | 5500 | 5540 | 5300 | 67264 | 360627120 | 00 | 0.00 | N | 5 | -180 | |
| 215 | 20240523 | 5550 | 5630 | 5740 | 5400 | 61733 | 345176530 | 00 | 0.00 | N | 5 | -120 | |
| 216 | 20240522 | 5670 | 5670 | 5870 | 5520 | 103611 | 594883490 | 00 | 0.00 | N | 5 | -10 | |
| 217 | 20240521 | 5680 | 5720 | 5810 | 5610 | 85877 | 486481880 | 00 | 0.00 | N | 5 | -50 | |
| 218 | 20240520 | 5730 | 5570 | 5830 | 5500 | 103690 | 590143970 | 00 | 0.00 | N | 2 | 160 | |
| 219 | 20240517 | 5570 | 5570 | 5630 | 5510 | 78764 | 439131880 | 00 | 0.00 | N | 3 | 0 | |
| 220 | 20240516 | 5570 | 5650 | 5650 | 5460 | 55774 | 310237160 | 00 | 0.00 | N | 2 | 100 | |
| 221 | 20240514 | 5470 | 5450 | 5590 | 5380 | 93692 | 515388290 | 00 | 0.00 | N | 2 | 90 | |
| 222 | 20240513 | 5380 | 5520 | 5520 | 5240 | 137312 | 737576890 | 00 | 0.00 | N | 5 | -150 | |
| 223 | 20240510 | 5530 | 5600 | 5740 | 5410 | 113496 | 633538960 | 00 | 0.00 | N | 5 | -90 | |
| 224 | 20240509 | 5620 | 5680 | 5750 | 5510 | 134150 | 752952440 | 00 | 0.00 | N | 5 | -50 | |
| 225 | 20240508 | 5670 | 5360 | 5870 | 5280 | 295182 | 1661218500 | 00 | 0.00 | N | 2 | 270 | |
| 226 | 20240507 | 5400 | 5160 | 5670 | 5110 | 620759 | 3381642120 | 00 | 0.00 | N | 2 | 340 | |
| 227 | 20240503 | 5060 | 5010 | 5060 | 4995 | 32231 | 162424980 | 00 | 0.00 | N | 2 | 50 | |
| 228 | 20240502 | 5010 | 4970 | 5040 | 4955 | 39400 | 196304160 | 00 | 0.00 | N | 2 | 30 | |
| 229 | 20240430 | 4980 | 4900 | 5030 | 4895 | 36846 | 183286580 | 00 | 0.00 | N | 2 | 40 | |
| 230 | 20240429 | 4940 | 4845 | 4945 | 4840 | 63277 | 308958065 | 00 | 0.00 | N | 2 | 95 | |
| 231 | 20240426 | 4845 | 4880 | 4910 | 4760 | 36224 | 174449805 | 00 | 0.00 | N | 2 | 30 | |
| 232 | 20240425 | 4815 | 4840 | 4870 | 4775 | 75596 | 363545170 | 00 | 0.00 | N | 5 | -60 | |
| 233 | 20240424 | 4875 | 4930 | 4960 | 4845 | 59622 | 290873160 | 00 | 0.00 | N | 5 | -50 | |
| 234 | 20240423 | 4925 | 4905 | 5000 | 4835 | 59764 | 293371110 | 00 | 0.00 | N | 5 | -45 | |
| 235 | 20240422 | 4970 | 4935 | 5010 | 4925 | 20279 | 100610485 | 00 | 0.00 | N | 2 | 10 | |
| 236 | 20240419 | 4960 | 5010 | 5010 | 4825 | 60689 | 297886830 | 00 | 0.00 | N | 5 | -40 | |
| 237 | 20240418 | 5000 | 4900 | 5020 | 4900 | 54301 | 269811495 | 00 | 0.00 | N | 2 | 65 | |
| 238 | 20240417 | 4935 | 4950 | 5050 | 4880 | 41960 | 208079225 | 00 | 0.00 | N | 2 | 5 | |
| 239 | 20240416 | 4930 | 5090 | 5100 | 4930 | 54087 | 268947925 | 00 | 0.00 | N | 5 | -160 | |
| 240 | 20240415 | 5090 | 5030 | 5130 | 4945 | 61271 | 308690030 | 00 | 0.00 | N | 5 | -30 | |
| 241 | 20240412 | 5120 | 5150 | 5160 | 5020 | 56604 | 287959130 | 00 | 0.00 | N | 3 | 0 | |
| 242 | 20240411 | 5120 | 4915 | 5150 | 4840 | 144574 | 725411905 | 00 | 0.00 | N | 2 | 100 | |
| 243 | 20240409 | 5020 | 4840 | 5050 | 4820 | 118319 | 589599835 | 00 | 0.00 | N | 2 | 180 | |
| 244 | 20240408 | 4840 | 4820 | 4910 | 4775 | 37990 | 183304945 | 00 | 0.00 | N | 5 | -5 | |
| 245 | 20240405 | 4845 | 4725 | 4880 | 4725 | 45002 | 216521560 | 00 | 0.00 | N | 2 | 75 | |
| 246 | 20240404 | 4770 | 4730 | 4860 | 4730 | 50466 | 241892015 | 00 | 0.00 | N | 2 | 40 | |
| 247 | 20240403 | 4730 | 4710 | 4820 | 4675 | 49388 | 234545750 | 00 | 0.00 | N | 2 | 15 | |
| 248 | 20240402 | 4715 | 4745 | 4815 | 4600 | 39874 | 186592305 | 00 | 0.00 | N | 5 | -35 | |
| 249 | 20240401 | 4750 | 4615 | 4775 | 4580 | 63052 | 297958785 | 00 | 0.00 | N | 2 | 135 | |
| 250 | 20240329 | 4615 | 4685 | 4720 | 4535 | 86245 | 399106665 | 00 | 0.00 | N | 5 | -115 | |
| 251 | 20240328 | 4730 | 4720 | 4760 | 4660 | 62419 | 293529660 | 00 | 0.00 | N | 2 | 10 | |
| 252 | 20240327 | 4720 | 4900 | 4910 | 4670 | 208017 | 989182395 | 00 | 0.00 | N | 5 | -190 | |
| 253 | 20240326 | 4910 | 4925 | 4945 | 4860 | 42822 | 209312195 | 00 | 0.00 | N | 5 | -35 | |
| 254 | 20240325 | 4945 | 5000 | 5050 | 4900 | 44652 | 220622130 | 00 | 0.00 | N | 5 | -50 | |
| 255 | 20240322 | 4995 | 4960 | 5050 | 4960 | 49091 | 244920270 | 00 | 0.00 | N | 2 | 5 | |
| 256 | 20240321 | 4990 | 5000 | 5080 | 4990 | 20975 | 105051370 | 00 | 0.00 | N | 5 | -10 | |
| 257 | 20240320 | 5000 | 5100 | 5110 | 4970 | 48492 | 243350055 | 00 | 0.00 | N | 5 | -100 | |
| 258 | 20240319 | 5100 | 5000 | 5100 | 4940 | 52897 | 263680500 | 00 | 0.00 | N | 2 | 40 | |
| 259 | 20240318 | 5060 | 4965 | 5080 | 4965 | 33366 | 166966445 | 00 | 0.00 | N | 2 | 50 | |
| 260 | 20240315 | 5010 | 5030 | 5130 | 4975 | 28941 | 144966840 | 00 | 0.00 | N | 5 | -20 | |
| 261 | 20240314 | 5030 | 5170 | 5300 | 4975 | 116100 | 586215195 | 00 | 0.00 | N | 5 | -210 | |
| 262 | 20240313 | 5240 | 5120 | 5280 | 5070 | 68891 | 353364740 | 00 | 0.00 | N | 2 | 110 | |
| 263 | 20240312 | 5130 | 5180 | 5280 | 5110 | 57634 | 298156030 | 00 | 0.00 | N | 5 | -110 | |
| 264 | 20240311 | 5240 | 5350 | 5410 | 5200 | 91512 | 481949080 | 00 | 0.00 | N | 5 | -180 | |
| 265 | 20240308 | 5420 | 5460 | 5510 | 5350 | 32236 | 174868130 | 00 | 0.00 | N | 5 | -40 | |
| 266 | 20240307 | 5460 | 5530 | 5570 | 5420 | 45434 | 248066600 | 00 | 0.00 | N | 5 | -90 | |
| 267 | 20240306 | 5550 | 5570 | 5610 | 5520 | 23530 | 130412630 | 00 | 0.00 | N | 5 | -40 | |
| 268 | 20240305 | 5590 | 5610 | 5690 | 5520 | 48495 | 270394930 | 00 | 0.00 | N | 5 | -110 | |
| 269 | 20240304 | 5700 | 5680 | 5730 | 5520 | 56799 | 318998130 | 00 | 0.00 | N | 2 | 70 | |
| 270 | 20240229 | 5630 | 5760 | 5760 | 5620 | 72144 | 407018110 | 00 | 0.00 | N | 5 | -140 | |
| 271 | 20240228 | 5770 | 5750 | 5790 | 5700 | 25997 | 149136750 | 00 | 0.00 | N | 2 | 20 | |
| 272 | 20240227 | 5750 | 5840 | 5910 | 5670 | 54640 | 315552860 | 00 | 0.00 | N | 5 | -70 | |
| 273 | 20240226 | 5820 | 5900 | 5940 | 5800 | 31194 | 182702680 | 00 | 0.00 | N | 5 | -120 | |
| 274 | 20240223 | 5940 | 6000 | 6060 | 5880 | 50797 | 300944690 | 00 | 0.00 | N | 5 | -120 | |
| 275 | 20240222 | 6060 | 6030 | 6150 | 5960 | 58196 | 351508640 | 00 | 0.00 | N | 5 | -30 | |
| 276 | 20240221 | 6090 | 6010 | 6100 | 5840 | 53974 | 322500960 | 00 | 0.00 | N | 2 | 10 | |
| 277 | 20240220 | 6080 | 6100 | 6200 | 6010 | 20487 | 124277830 | 00 | 0.00 | N | 5 | -80 | |
| 278 | 20240219 | 6160 | 6110 | 6210 | 5970 | 51048 | 311189460 | 00 | 0.00 | N | 2 | 100 | |
| 279 | 20240216 | 6060 | 5970 | 6100 | 5930 | 37750 | 227200520 | 00 | 0.00 | N | 2 | 60 | |
| 280 | 20240215 | 6000 | 6000 | 6090 | 5880 | 38291 | 228491190 | 00 | 0.00 | N | 5 | -60 | |
| 281 | 20240214 | 6060 | 5940 | 6070 | 5910 | 42967 | 257182410 | 00 | 0.00 | N | 2 | 10 | |
| 282 | 20240213 | 6050 | 5980 | 6110 | 5950 | 81742 | 493139480 | 00 | 0.00 | N | 2 | 50 | |
| 283 | 20240208 | 6000 | 6000 | 6090 | 5910 | 57158 | 340843220 | 00 | 0.00 | N | 5 | -40 | |
| 284 | 20240207 | 6040 | 5850 | 6150 | 5850 | 103990 | 625686410 | 00 | 0.00 | N | 2 | 130 | |
| 285 | 20240206 | 5910 | 5890 | 5980 | 5740 | 33366 | 195838770 | 00 | 0.00 | N | 2 | 20 | |
| 286 | 20240205 | 5890 | 5750 | 5980 | 5730 | 48627 | 285700990 | 00 | 0.00 | N | 2 | 190 | |
| 287 | 20240202 | 5700 | 5730 | 5870 | 5700 | 44998 | 259718880 | 00 | 0.00 | N | 5 | -20 | |
| 288 | 20240201 | 5720 | 5630 | 5780 | 5580 | 33387 | 189627880 | 00 | 0.00 | N | 2 | 10 | |
| 289 | 20240131 | 5710 | 5700 | 5840 | 5630 | 64124 | 365437800 | 00 | 0.00 | N | 5 | -90 | |
| 290 | 20240130 | 5800 | 5710 | 5810 | 5660 | 52112 | 298998820 | 00 | 0.00 | N | 2 | 90 | |
| 291 | 20240129 | 5710 | 5680 | 5810 | 5560 | 60143 | 341042640 | 00 | 0.00 | N | 3 | 0 | |
| 292 | 20240126 | 5710 | 5570 | 5780 | 5570 | 77906 | 442954390 | 00 | 0.00 | N | 2 | 90 | |
| 293 | 20240125 | 5620 | 5660 | 5740 | 5540 | 66280 | 370951830 | 00 | 0.00 | N | 5 | -70 | |
| 294 | 20240124 | 5690 | 5660 | 5770 | 5570 | 86122 | 483828100 | 00 | 0.00 | N | 3 | 0 | |
| 295 | 20240123 | 5690 | 5640 | 6050 | 5640 | 118393 | 684020220 | 00 | 0.00 | N | 2 | 90 | |
| 296 | 20240122 | 5600 | 5940 | 6050 | 5500 | 320220 | 1814821770 | 00 | 0.00 | N | 5 | -470 | |
| 297 | 20240119 | 6070 | 6090 | 6230 | 5960 | 57856 | 352002980 | 00 | 0.00 | N | 5 | -10 | |
| 298 | 20240118 | 6080 | 6050 | 6180 | 5930 | 84336 | 510320410 | 00 | 0.00 | N | 5 | -40 | |
| 299 | 20240117 | 6120 | 6350 | 6350 | 6020 | 78809 | 481362440 | 00 | 0.00 | N | 5 | -200 | |
| 300 | 20240116 | 6320 | 6470 | 6530 | 6250 | 85413 | 540829500 | 00 | 0.00 | N | 5 | -150 | |
| 301 | 20240115 | 6470 | 6640 | 6720 | 6400 | 111079 | 727194330 | 00 | 0.00 | N | 5 | -240 | |
| 302 | 20240112 | 6710 | 6950 | 7000 | 6620 | 128002 | 861615270 | 00 | 0.00 | N | 5 | -290 | |
| 303 | 20240111 | 7000 | 6970 | 7020 | 6920 | 55354 | 384959200 | 00 | 0.00 | N | 2 | 30 | |
| 304 | 20240110 | 6970 | 7230 | 7230 | 6940 | 60322 | 421605570 | 00 | 0.00 | N | 5 | -170 | |
| 305 | 20240109 | 7140 | 7120 | 7190 | 7040 | 45992 | 326457660 | 00 | 0.00 | N | 5 | -50 | |
| 306 | 20240108 | 7190 | 7100 | 7280 | 7030 | 71834 | 514852280 | 00 | 0.00 | N | 2 | 130 | |
| 307 | 20240105 | 7060 | 7140 | 7160 | 6970 | 74113 | 521674530 | 00 | 0.00 | N | 3 | 0 | |
| 308 | 20240104 | 7060 | 7170 | 7170 | 6910 | 80096 | 561802000 | 00 | 0.00 | N | 5 | -110 | |
| 309 | 20240103 | 7170 | 7100 | 7200 | 7000 | 57630 | 407843660 | 00 | 0.00 | N | 2 | 40 | |
| 310 | 20240102 | 7130 | 7150 | 7400 | 7080 | 89616 | 643408920 | 00 | 0.00 | N | 2 | 30 | |
| 311 | 20231228 | 7100 | 7200 | 7270 | 7040 | 123726 | 882091920 | 00 | 0.00 | N | 3 | 0 | |
| 312 | 20231227 | 7100 | 7380 | 7490 | 6900 | 247499 | 1780195380 | 02 | 0.00 | N | 5 | -570 | |
| 313 | 20231226 | 7670 | 7650 | 7820 | 7500 | 103658 | 791911360 | 00 | 0.00 | N | 2 | 40 | |
| 314 | 20231222 | 7630 | 7650 | 7750 | 7310 | 102863 | 772942120 | 00 | 0.00 | N | 5 | -20 | |
| 315 | 20231221 | 7650 | 8010 | 8060 | 7460 | 245283 | 1898138800 | 00 | 0.00 | N | 5 | -380 | |
| 316 | 20231220 | 8030 | 7930 | 8120 | 7780 | 145513 | 1162647950 | 00 | 0.00 | N | 2 | 180 | |
| 317 | 20231219 | 7850 | 7780 | 7850 | 7640 | 61992 | 480919430 | 00 | 0.00 | N | 2 | 20 | |
| 318 | 20231218 | 7830 | 7700 | 8200 | 7680 | 269368 | 2133287980 | 00 | 0.00 | N | 2 | 340 | |
| 319 | 20231215 | 7490 | 7570 | 7620 | 7380 | 72529 | 542456740 | 00 | 0.00 | N | 5 | -20 | |
| 320 | 20231214 | 7510 | 7690 | 7950 | 7490 | 126269 | 956091270 | 00 | 0.00 | N | 5 | -160 | |
| 321 | 20231213 | 7670 | 7740 | 7840 | 7600 | 83316 | 640923370 | 00 | 0.00 | N | 5 | -120 | |
| 322 | 20231212 | 7790 | 7990 | 8050 | 7700 | 99301 | 775842630 | 00 | 0.00 | N | 5 | -200 | |
| 323 | 20231211 | 7990 | 7900 | 8200 | 7780 | 124302 | 999164820 | 00 | 0.00 | N | 2 | 80 | |
| 324 | 20231208 | 7910 | 7760 | 7950 | 7750 | 60341 | 472763770 | 00 | 0.00 | N | 2 | 90 | |
| 325 | 20231207 | 7820 | 7880 | 8060 | 7750 | 109603 | 861256840 | 00 | 0.00 | N | 5 | -110 | |
| 326 | 20231206 | 7930 | 7800 | 7960 | 7710 | 123537 | 965396210 | 00 | 0.00 | N | 2 | 130 | |
| 327 | 20231205 | 7800 | 8570 | 8700 | 7710 | 425424 | 3432236950 | 00 | 0.00 | N | 5 | -920 | |
| 328 | 20231204 | 8720 | 8900 | 8960 | 8580 | 277709 | 2431636670 | 00 | 0.00 | N | 5 | -240 | |
| 329 | 20231201 | 8960 | 8450 | 9100 | 8170 | 671473 | 5920066700 | 00 | 0.00 | N | 2 | 520 | |
| 330 | 20231130 | 8440 | 8150 | 8520 | 8080 | 253389 | 2103617080 | 00 | 0.00 | N | 2 | 290 | |
| 331 | 20231129 | 8150 | 8230 | 8270 | 7940 | 124789 | 1012714580 | 00 | 0.00 | N | 5 | -100 | |
| 332 | 20231128 | 8250 | 8320 | 8400 | 8070 | 106516 | 868846880 | 00 | 0.00 | N | 5 | -70 | |
| 333 | 20231127 | 8320 | 8630 | 8690 | 8300 | 138056 | 1159009170 | 00 | 0.00 | N | 5 | -380 | |
| 334 | 20231124 | 8700 | 8840 | 8850 | 8540 | 135617 | 1170091800 | 00 | 0.00 | N | 5 | -150 | |
| 335 | 20231123 | 8850 | 8800 | 9030 | 8700 | 117230 | 1037403470 | 00 | 0.00 | N | 5 | -120 | |
| 336 | 20231122 | 8970 | 8550 | 9060 | 8500 | 202041 | 1763125730 | 00 | 0.00 | N | 2 | 340 | |
| 337 | 20231121 | 8630 | 9060 | 9160 | 8530 | 263459 | 2283113790 | 00 | 0.00 | N | 5 | -430 | |
| 338 | 20231120 | 9060 | 9320 | 9700 | 9040 | 508010 | 4717186810 | 00 | 0.00 | N | 2 | 100 | |
| 339 | 20231117 | 8960 | 9010 | 9170 | 8590 | 263819 | 2332170990 | 00 | 0.00 | N | 2 | 30 | |
| 340 | 20231116 | 8930 | 8820 | 8950 | 8500 | 282932 | 2498277840 | 00 | 0.00 | N | 2 | 110 | |
| 341 | 20231115 | 8820 | 8480 | 8950 | 8320 | 269170 | 2325771960 | 00 | 0.00 | N | 2 | 330 | |
| 342 | 20231114 | 8490 | 8370 | 8550 | 8260 | 107043 | 899712800 | 00 | 0.00 | N | 2 | 150 | |
| 343 | 20231113 | 8340 | 8180 | 8490 | 8120 | 200925 | 1678758160 | 00 | 0.00 | N | 2 | 130 | |
| 344 | 20231110 | 8210 | 8190 | 8280 | 8010 | 130637 | 1061443350 | 00 | 0.00 | N | 2 | 20 | |
| 345 | 20231109 | 8190 | 7980 | 8500 | 7890 | 265065 | 2188919100 | 00 | 0.00 | N | 2 | 210 | |
| 346 | 20231108 | 7980 | 8040 | 8150 | 7930 | 116355 | 935516270 | 00 | 0.00 | N | 5 | -150 | |
| 347 | 20231107 | 8130 | 7650 | 8550 | 7490 | 377137 | 3041312170 | 00 | 0.00 | N | 2 | 470 | |
| 348 | 20231106 | 7660 | 7880 | 8000 | 7620 | 111749 | 867608840 | 00 | 0.00 | N | 5 | -220 | |
| 349 | 20231103 | 7880 | 7660 | 7940 | 7620 | 43265 | 336476110 | 00 | 0.00 | N | 2 | 150 | |
| 350 | 20231102 | 7730 | 7620 | 7800 | 7590 | 46260 | 355435640 | 00 | 0.00 | N | 2 | 110 | |
| 351 | 20231101 | 7620 | 7530 | 7710 | 7440 | 52930 | 401381380 | 00 | 0.00 | N | 2 | 90 | |
| 352 | 20231031 | 7530 | 7720 | 7750 | 7380 | 97640 | 730915380 | 00 | 0.00 | N | 5 | -190 | |
| 353 | 20231030 | 7720 | 7650 | 7750 | 7510 | 41909 | 321625240 | 00 | 0.00 | N | 3 | 0 | |
| 354 | 20231027 | 7720 | 7720 | 7870 | 7570 | 77238 | 595065570 | 00 | 0.00 | N | 5 | -40 | |
| 355 | 20231026 | 7760 | 7910 | 7910 | 7640 | 118476 | 916918600 | 00 | 0.00 | N | 5 | -320 | |
| 356 | 20231025 | 8080 | 8100 | 8210 | 7950 | 86262 | 696321790 | 00 | 0.00 | N | 2 | 10 | |
| 357 | 20231024 | 8070 | 7900 | 8200 | 7750 | 111102 | 888769360 | 00 | 0.00 | N | 2 | 140 | |
| 358 | 20231023 | 7930 | 7960 | 8310 | 7810 | 289582 | 2337723300 | 00 | 0.00 | N | 2 | 100 | |
| 359 | 20231020 | 7830 | 7320 | 7980 | 7310 | 215782 | 1636460180 | 00 | 0.00 | N | 2 | 340 | |
| 360 | 20231019 | 7490 | 7470 | 7610 | 7190 | 78116 | 580213190 | 00 | 0.00 | N | 5 | -50 | |
| 361 | 20231018 | 7540 | 7500 | 7700 | 7340 | 75798 | 565723670 | 00 | 0.00 | N | 2 | 40 | |
| 362 | 20231017 | 7500 | 7470 | 7560 | 7350 | 90234 | 672576670 | 00 | 0.00 | N | 2 | 30 | |
| 363 | 20231016 | 7470 | 7510 | 7690 | 7370 | 47899 | 358210410 | 00 | 0.00 | N | 5 | -180 | |
| 364 | 20231013 | 7650 | 7810 | 7880 | 7480 | 98560 | 752904170 | 00 | 0.00 | N | 5 | -230 | |
| 365 | 20231012 | 7880 | 7470 | 7940 | 7460 | 145861 | 1141101770 | 00 | 0.00 | N | 2 | 310 | |
| 366 | 20231011 | 7570 | 7380 | 7690 | 7380 | 92639 | 696078950 | 00 | 0.00 | N | 2 | 120 | |
| 367 | 20231010 | 7450 | 7600 | 7760 | 7290 | 195814 | 1463969220 | 00 | 0.00 | N | 5 | -250 | |
| 368 | 20231006 | 7700 | 7380 | 7770 | 7380 | 71870 | 548976750 | 00 | 0.00 | N | 2 | 150 | |
| 369 | 20231005 | 7550 | 7510 | 7580 | 7320 | 119990 | 891863440 | 00 | 0.00 | N | 2 | 70 | |
| 370 | 20231004 | 7480 | 8060 | 8070 | 7430 | 117542 | 890554770 | 00 | 0.00 | N | 5 | -500 | |
| 371 | 20230927 | 7980 | 7500 | 8380 | 7470 | 244846 | 1919535350 | 00 | 0.00 | N | 3 | 0 | |
| 372 | 20230926 | 7980 | 8160 | 8280 | 7820 | 160562 | 1287287560 | 00 | 0.00 | N | 5 | -260 | |
| 373 | 20230925 | 8240 | 8250 | 8550 | 7800 | 210461 | 1748582510 | 00 | 0.00 | N | 5 | -120 | |
| 374 | 20230922 | 8360 | 9080 | 9140 | 8350 | 481075 | 4145829600 | 00 | 0.00 | N | 5 | -480 | |
| 375 | 20230921 | 8840 | 9100 | 9220 | 8640 | 295260 | 2642738690 | 00 | 0.00 | N | 5 | -320 | |
| 376 | 20230920 | 9160 | 9320 | 9510 | 8930 | 434135 | 3968869950 | 00 | 0.00 | N | 5 | -300 | |
| 377 | 20230919 | 9460 | 10500 | 10500 | 9370 | 448850 | 4406786000 | 00 | 0.00 | N | 5 | -1150 | |
| 378 | 20230918 | 10610 | 10600 | 10780 | 10100 | 209057 | 2175421850 | 00 | 0.00 | N | 5 | -90 | |
| 379 | 20230915 | 10700 | 10800 | 11150 | 10510 | 269723 | 2917084850 | 00 | 0.00 | N | 5 | -60 | |
| 380 | 20230914 | 10760 | 10580 | 11310 | 10210 | 686678 | 7481908720 | 00 | 0.00 | N | 2 | 260 | |
| 381 | 20230913 | 10500 | 10340 | 11100 | 9930 | 1058728 | 11169385000 | 00 | 0.00 | N | 2 | 210 | |
| 382 | 20230912 | 10290 | 8960 | 11150 | 8960 | 2901477 | 30193341690 | 00 | 0.00 | N | 2 | 1320 | |
| 383 | 20230911 | 8970 | 8970 | 9150 | 8830 | 95992 | 865910310 | 00 | 0.00 | N | 5 | -10 | |
| 384 | 20230908 | 8980 | 8830 | 9020 | 8640 | 96308 | 854108830 | 00 | 0.00 | N | 2 | 10 | |
| 385 | 20230907 | 8970 | 9290 | 9450 | 8800 | 164291 | 1483952830 | 00 | 0.00 | N | 5 | -320 | |
| 386 | 20230906 | 9290 | 9440 | 9630 | 9190 | 188758 | 1769037620 | 00 | 0.00 | N | 5 | -140 | |
| 387 | 20230905 | 9430 | 9100 | 9480 | 9000 | 243518 | 2267795870 | 00 | 0.00 | N | 2 | 310 | |
| 388 | 20230904 | 9120 | 9280 | 9350 | 8940 | 96930 | 879876600 | 00 | 0.00 | N | 5 | -140 | |
| 389 | 20230901 | 9260 | 9010 | 9370 | 8810 | 217462 | 1998757230 | 00 | 0.00 | N | 2 | 230 | |
| 390 | 20230831 | 9030 | 9210 | 9210 | 8780 | 138123 | 1240715840 | 00 | 0.00 | N | 5 | -100 | |
| 391 | 20230830 | 9130 | 9200 | 9290 | 9050 | 109355 | 998425340 | 00 | 0.00 | N | 5 | -180 | |
| 392 | 20230829 | 9310 | 9600 | 9600 | 9150 | 175118 | 1632455270 | 00 | 0.00 | N | 5 | -260 | |
| 393 | 20230828 | 9570 | 9370 | 9800 | 9210 | 352499 | 3364465170 | 00 | 0.00 | N | 2 | 220 | |
| 394 | 20230825 | 9350 | 9000 | 9730 | 8900 | 771662 | 7216037260 | 00 | 0.00 | N | 2 | 410 | |
| 395 | 20230824 | 8940 | 8790 | 8990 | 8530 | 229771 | 2015477300 | 00 | 0.00 | N | 2 | 100 | |
| 396 | 20230823 | 8840 | 8500 | 9170 | 8400 | 344648 | 3076319860 | 00 | 0.00 | N | 2 | 340 | |
| 397 | 20230822 | 8500 | 8800 | 8820 | 8350 | 119501 | 1020567330 | 00 | 0.00 | N | 5 | -300 | |
| 398 | 20230821 | 8800 | 8440 | 8890 | 8410 | 138205 | 1207272280 | 00 | 0.00 | N | 2 | 250 | |
| 399 | 20230818 | 8550 | 8410 | 8600 | 8380 | 87181 | 739374370 | 00 | 0.00 | N | 3 | 0 | |
| 400 | 20230817 | 8550 | 8950 | 9010 | 8410 | 164190 | 1412524810 | 00 | 0.00 | N | 5 | -530 | |
| 401 | 20230816 | 9080 | 9000 | 9200 | 8920 | 108573 | 981242890 | 00 | 0.00 | N | 5 | -10 | |
| 402 | 20230814 | 9090 | 9100 | 9130 | 8910 | 65501 | 590706510 | 00 | 0.00 | N | 5 | -20 | |
| 403 | 20230811 | 9110 | 9000 | 9150 | 8880 | 93334 | 840968630 | 00 | 0.00 | N | 2 | 120 | |
| 404 | 20230810 | 8990 | 9180 | 9240 | 8870 | 121772 | 1095413170 | 00 | 0.00 | N | 5 | -290 | |
| 405 | 20230809 | 9280 | 8800 | 9290 | 8620 | 185638 | 1671169770 | 00 | 0.00 | N | 2 | 340 | |
| 406 | 20230808 | 8940 | 9110 | 9190 | 8830 | 119167 | 1071161370 | 00 | 0.00 | N | 5 | -170 | |
| 407 | 20230807 | 9110 | 8770 | 9230 | 8650 | 183029 | 1632941420 | 00 | 0.00 | N | 2 | 230 | |
| 408 | 20230804 | 8880 | 9280 | 9870 | 8840 | 743577 | 7006178210 | 00 | 0.00 | N | 5 | -270 | |
| 409 | 20230803 | 9150 | 9180 | 9290 | 8930 | 86249 | 784065150 | 00 | 0.00 | N | 5 | -70 | |
| 410 | 20230802 | 9220 | 9250 | 9510 | 9050 | 114490 | 1059775840 | 00 | 0.00 | N | 5 | -30 | |
| 411 | 20230801 | 9250 | 9220 | 9320 | 8910 | 156825 | 1427708010 | 00 | 0.00 | N | 5 | -40 | |
| 412 | 20230731 | 9290 | 9280 | 9370 | 9100 | 79530 | 734791100 | 00 | 0.00 | N | 5 | -30 | |
| 413 | 20230728 | 9320 | 8610 | 9520 | 8610 | 312413 | 2892247960 | 00 | 0.00 | N | 2 | 630 | |
| 414 | 20230727 | 8690 | 8100 | 8800 | 8080 | 98189 | 837330200 | 00 | 0.00 | N | 2 | 540 | |
| 415 | 20230726 | 8150 | 8300 | 8440 | 7770 | 232471 | 1860650350 | 00 | 0.00 | N | 5 | -290 | |
| 416 | 20230725 | 8440 | 8710 | 8800 | 8300 | 103862 | 889246690 | 00 | 0.00 | N | 5 | -280 | |
| 417 | 20230724 | 8720 | 8810 | 8840 | 8630 | 97298 | 847207410 | 00 | 0.00 | N | 5 | -70 | |
| 418 | 20230721 | 8790 | 8400 | 8840 | 8350 | 121708 | 1058269840 | 00 | 0.00 | N | 2 | 340 | |
| 419 | 20230720 | 8450 | 8320 | 8450 | 8240 | 66230 | 552302060 | 00 | 0.00 | N | 2 | 60 | |
| 420 | 20230719 | 8390 | 8430 | 8640 | 8370 | 80914 | 686340100 | 00 | 0.00 | N | 5 | -90 | |
| 421 | 20230718 | 8480 | 8270 | 8670 | 8240 | 205391 | 1736652940 | 00 | 0.00 | N | 2 | 320 | |
| 422 | 20230717 | 8160 | 7930 | 8210 | 7910 | 111998 | 904581130 | 00 | 0.00 | N | 2 | 270 | |
| 423 | 20230714 | 7890 | 7900 | 7980 | 7760 | 106038 | 830769680 | 00 | 0.00 | N | 5 | -20 | |
| 424 | 20230713 | 7910 | 8510 | 8510 | 7680 | 428888 | 3394833610 | 00 | 0.00 | N | 5 | -550 | |
| 425 | 20230712 | 8460 | 8110 | 8570 | 8050 | 93274 | 776888430 | 00 | 0.00 | N | 2 | 340 | |
| 426 | 20230711 | 8120 | 8120 | 8160 | 8060 | 60917 | 492680350 | 00 | 0.00 | N | 3 | 0 | |
| 427 | 20230710 | 8120 | 8280 | 8370 | 8030 | 102682 | 834994340 | 00 | 0.00 | N | 5 | -250 | |
| 428 | 20230707 | 8370 | 8380 | 8420 | 8040 | 123021 | 1011580700 | 00 | 0.00 | N | 5 | -130 | |
| 429 | 20230706 | 8500 | 8600 | 8680 | 8250 | 143484 | 1212401560 | 00 | 0.00 | N | 5 | -100 | |
| 430 | 20230705 | 8600 | 8140 | 8820 | 8040 | 239504 | 2020090820 | 00 | 0.00 | N | 2 | 460 | |
| 431 | 20230704 | 8140 | 8080 | 8380 | 8080 | 143675 | 1176154250 | 00 | 0.00 | N | 2 | 30 | |
| 432 | 20230703 | 8110 | 7990 | 8390 | 7900 | 197749 | 1619007910 | 00 | 0.00 | N | 2 | 280 | |
| 433 | 20230630 | 7830 | 8080 | 8150 | 7680 | 200515 | 1570989240 | 00 | 0.00 | N | 5 | -170 | |
| 434 | 20230629 | 8000 | 7860 | 8110 | 7660 | 366884 | 2909914680 | 00 | 0.00 | N | 2 | 200 | |
| 435 | 20230628 | 7800 | 8730 | 9520 | 7580 | 4520458 | 40296353810 | 00 | 0.00 | N | 5 | -980 | |
| 436 | 20230627 | 8780 | 7810 | 9620 | 7810 | 8457604 | 77743831730 | 00 | 0.00 | N | 2 | 880 | |
| 437 | 20230626 | 7900 | 7650 | 8090 | 7580 | 44768 | 351912310 | 00 | 0.00 | N | 2 | 170 | |
| 438 | 20230623 | 7730 | 8050 | 8050 | 7630 | 63116 | 488477610 | 00 | 0.00 | N | 5 | -220 | |
| 439 | 20230622 | 7950 | 7870 | 7990 | 7670 | 66197 | 517011000 | 00 | 0.00 | N | 3 | 0 | |
| 440 | 20230621 | 7950 | 7880 | 8000 | 7790 | 51962 | 408740930 | 00 | 0.00 | N | 5 | -50 | |
| 441 | 20230620 | 8000 | 8180 | 8220 | 7850 | 150224 | 1201281650 | 00 | 0.00 | N | 5 | -220 | |
| 442 | 20230619 | 8220 | 8370 | 8420 | 7930 | 102065 | 833221160 | 00 | 0.00 | N | 5 | -150 | |
| 443 | 20230616 | 8370 | 8280 | 8450 | 8250 | 127686 | 1067704340 | 00 | 0.00 | N | 5 | -20 | |
| 444 | 20230615 | 8390 | 8320 | 8400 | 8000 | 100780 | 824866120 | 00 | 0.00 | N | 2 | 70 | |
| 445 | 20230614 | 8320 | 8610 | 8700 | 8110 | 156297 | 1312552210 | 00 | 0.00 | N | 5 | -340 | |
| 446 | 20230613 | 8660 | 8770 | 8800 | 8420 | 62299 | 537242300 | 00 | 0.00 | N | 5 | -140 | |
| 447 | 20230612 | 8800 | 8930 | 8930 | 8680 | 42278 | 368835510 | 00 | 0.00 | N | 5 | -90 | |
| 448 | 20230609 | 8890 | 8810 | 8930 | 8710 | 40320 | 354748940 | 00 | 0.00 | N | 5 | -40 | |
| 449 | 20230608 | 8930 | 8940 | 8940 | 8690 | 28869 | 253905650 | 00 | 0.00 | N | 3 | 0 | |
| 450 | 20230607 | 8930 | 8850 | 8980 | 8710 | 63404 | 561334540 | 00 | 0.00 | N | 3 | 0 | |
| 451 | 20230605 | 8930 | 8870 | 9100 | 8780 | 31224 | 278039080 | 00 | 0.00 | N | 2 | 70 | |
| 452 | 20230602 | 8860 | 8720 | 8940 | 8690 | 37060 | 326669820 | 00 | 0.00 | N | 2 | 140 | |
| 453 | 20230601 | 8720 | 8560 | 8720 | 8560 | 22048 | 190858270 | 00 | 0.00 | N | 2 | 50 | |
| 454 | 20230531 | 8670 | 8620 | 8770 | 8600 | 26969 | 234017300 | 00 | 0.00 | N | 5 | -50 | |
| 455 | 20230530 | 8720 | 8580 | 8770 | 8470 | 50478 | 436746990 | 00 | 0.00 | N | 2 | 140 | |
| 456 | 20230526 | 8580 | 8770 | 8830 | 8440 | 135776 | 1161053510 | 00 | 0.00 | N | 5 | -240 | |
| 457 | 20230525 | 8820 | 8900 | 9110 | 8750 | 60835 | 542944400 | 00 | 0.00 | N | 5 | -150 | |
| 458 | 20230524 | 8970 | 8910 | 8980 | 8740 | 58637 | 517353260 | 00 | 0.00 | N | 5 | -10 | |
| 459 | 20230523 | 8980 | 9110 | 9110 | 8910 | 34221 | 307187040 | 00 | 0.00 | N | 5 | -40 | |
| 460 | 20230522 | 9020 | 9020 | 9040 | 8840 | 49277 | 442381900 | 00 | 0.00 | N | 3 | 0 | |
| 461 | 20230519 | 9020 | 8920 | 9060 | 8840 | 67415 | 602937410 | 00 | 0.00 | N | 2 | 10 | |
| 462 | 20230518 | 9010 | 9010 | 9040 | 8820 | 60438 | 541032340 | 00 | 0.00 | N | 2 | 150 | |
| 463 | 20230517 | 8860 | 9130 | 9210 | 8500 | 240351 | 2144513180 | 00 | 0.00 | N | 5 | -350 | |
| 464 | 20230516 | 9210 | 9530 | 9690 | 9100 | 98556 | 917809370 | 00 | 0.00 | N | 5 | -330 | |
| 465 | 20230515 | 9540 | 9630 | 9660 | 9410 | 58231 | 553523330 | 00 | 0.00 | N | 5 | -120 | |
| 466 | 20230512 | 9660 | 9540 | 9870 | 9540 | 69507 | 675493070 | 00 | 0.00 | N | 2 | 40 | |
| 467 | 20230511 | 9620 | 9640 | 9780 | 9520 | 69648 | 672421630 | 00 | 0.00 | N | 2 | 20 | |
| 468 | 20230510 | 9600 | 9580 | 9800 | 9500 | 69045 | 664756160 | 00 | 0.00 | N | 5 | -60 | |
| 469 | 20230509 | 9660 | 9930 | 9980 | 9630 | 53316 | 520794430 | 00 | 0.00 | N | 5 | -270 | |
| 470 | 20230508 | 9930 | 9580 | 10000 | 9570 | 88486 | 870736980 | 00 | 0.00 | N | 2 | 350 | |
| 471 | 20230504 | 9580 | 9370 | 9900 | 9330 | 167876 | 1612821370 | 00 | 0.00 | N | 2 | 160 | |
| 472 | 20230503 | 9420 | 9390 | 9680 | 9250 | 58034 | 550547590 | 00 | 0.00 | N | 3 | 0 | |
| 473 | 20230502 | 9420 | 9500 | 9720 | 9280 | 101318 | 958015560 | 00 | 0.00 | N | 5 | -80 | |
| 474 | 20230428 | 9500 | 9210 | 9510 | 9130 | 115677 | 1082692810 | 00 | 0.00 | N | 2 | 300 | |
| 475 | 20230427 | 9200 | 9130 | 9430 | 9030 | 98633 | 906469610 | 00 | 0.00 | N | 5 | -140 | |
| 476 | 20230426 | 9340 | 9530 | 9900 | 9270 | 116418 | 1112846370 | 00 | 0.00 | N | 5 | -310 | |
| 477 | 20230425 | 9650 | 9800 | 9890 | 9360 | 156168 | 1492936410 | 00 | 0.00 | N | 5 | -190 | |
| 478 | 20230424 | 9840 | 10010 | 10060 | 9580 | 206810 | 2019853230 | 00 | 0.00 | N | 5 | -210 | |
| 479 | 20230421 | 10050 | 10100 | 10210 | 9820 | 160131 | 1594989540 | 00 | 0.00 | N | 5 | -120 | |
| 480 | 20230420 | 10170 | 10540 | 10870 | 9990 | 329075 | 3431004740 | 00 | 0.00 | N | 5 | -400 | |
| 481 | 20230419 | 10570 | 10530 | 10700 | 10310 | 165984 | 1750931730 | 00 | 0.00 | N | 2 | 140 | |
| 482 | 20230418 | 10430 | 10960 | 11020 | 10400 | 282087 | 3015432210 | 00 | 0.00 | N | 5 | -670 | |
| 483 | 20230417 | 11100 | 11140 | 11800 | 10900 | 607190 | 6879103110 | 00 | 0.00 | N | 5 | -40 | |
| 484 | 20230414 | 11140 | 11180 | 11300 | 10650 | 1087384 | 11912498580 | 00 | 0.00 | N | 5 | -270 | |
| 485 | 20230413 | 11410 | 10410 | 11910 | 10160 | 2081073 | 23253566600 | 00 | 0.00 | N | 2 | 890 | |
| 486 | 20230412 | 10520 | 10160 | 10630 | 10060 | 221715 | 2303105030 | 00 | 0.00 | N | 2 | 260 | |
| 487 | 20230411 | 10260 | 9790 | 10310 | 9730 | 168660 | 1702250690 | 00 | 0.00 | N | 2 | 350 | |
| 488 | 20230410 | 9910 | 10020 | 10050 | 9590 | 154444 | 1509246570 | 00 | 0.00 | N | 5 | -120 | |
| 489 | 20230407 | 10030 | 10360 | 10480 | 9980 | 268209 | 2735325330 | 00 | 0.00 | N | 5 | -230 | |
| 490 | 20230406 | 10260 | 10270 | 10390 | 10060 | 180921 | 1840120040 | 00 | 0.00 | N | 5 | -140 | |
| 491 | 20230405 | 10400 | 9960 | 10470 | 9710 | 429822 | 4415161680 | 00 | 0.00 | N | 2 | 590 | |
| 492 | 20230404 | 9810 | 9620 | 10130 | 9530 | 233611 | 2309365750 | 00 | 0.00 | N | 2 | 200 | |
| 493 | 20230403 | 9610 | 9640 | 9690 | 9280 | 104671 | 995120530 | 00 | 0.00 | N | 2 | 10 | |
| 494 | 20230331 | 9600 | 9650 | 9760 | 9390 | 127982 | 1220885470 | 00 | 0.00 | N | 5 | -70 | |
| 495 | 20230330 | 9670 | 10080 | 10260 | 9560 | 234440 | 2294785830 | 00 | 0.00 | N | 5 | -420 | |
| 496 | 20230329 | 10090 | 10100 | 10250 | 9910 | 149179 | 1500921090 | 00 | 0.00 | N | 5 | -10 | |
| 497 | 20230328 | 10100 | 9660 | 10390 | 9460 | 500434 | 5034924060 | 00 | 0.00 | N | 2 | 520 | |
| 498 | 20230327 | 9580 | 9390 | 9690 | 9200 | 206663 | 1951319070 | 00 | 0.00 | N | 2 | 340 | |
| 499 | 20230324 | 9240 | 9270 | 9350 | 8920 | 344441 | 3130763370 | 00 | 0.00 | N | 5 | -110 | |
| 500 | 20230323 | 9350 | 9710 | 9740 | 9210 | 315733 | 2971503140 | 00 | 0.00 | N | 5 | -360 | |
| 501 | 20230322 | 9710 | 9710 | 9890 | 9600 | 193059 | 1878846150 | 00 | 0.00 | N | 2 | 160 | |
| 502 | 20230321 | 9550 | 10450 | 10460 | 9550 | 481258 | 4794175450 | 00 | 0.00 | N | 5 | -840 | |
| 503 | 20230320 | 10390 | 10170 | 10480 | 9950 | 152279 | 1558554110 | 00 | 0.00 | N | 2 | 170 | |
| 504 | 20230317 | 10220 | 10290 | 10480 | 10060 | 159058 | 1631860410 | 00 | 0.00 | N | 3 | 0 | |
| 505 | 20230316 | 10220 | 10320 | 10650 | 10050 | 216693 | 2233546050 | 00 | 0.00 | N | 5 | -200 | |
| 506 | 20230315 | 10420 | 10450 | 10870 | 10370 | 243246 | 2582862230 | 00 | 0.00 | N | 2 | 70 | |
| 507 | 20230314 | 10350 | 10680 | 10720 | 9920 | 475026 | 4884895060 | 00 | 0.00 | N | 5 | -420 | |
| 508 | 20230313 | 10770 | 10470 | 10940 | 10240 | 451978 | 4811227540 | 00 | 0.00 | N | 2 | 300 | |
| 509 | 20230310 | 10470 | 10680 | 11290 | 10370 | 678424 | 7326092750 | 00 | 0.00 | N | 5 | -430 | |
| 510 | 20230309 | 10900 | 11010 | 11850 | 10570 | 1307100 | 14566223640 | 00 | 0.00 | N | 5 | -280 | |
| 511 | 20230308 | 11180 | 10700 | 11600 | 10170 | 2016430 | 22136799610 | 00 | 0.00 | N | 2 | 290 | |
| 512 | 20230307 | 10890 | 11000 | 11010 | 10560 | 688215 | 7412983620 | 00 | 0.00 | N | 5 | -120 | |
| 513 | 20230306 | 11010 | 10130 | 11450 | 10000 | 4298727 | 47054192160 | 00 | 0.00 | N | 2 | 880 | |
| 514 | 20230303 | 10130 | 10080 | 11080 | 9690 | 3713170 | 38695364240 | 00 | 0.00 | N | 5 | -160 | |
| 515 | 20230302 | 10290 | 9490 | 10690 | 9390 | 4048815 | 40882226650 | 00 | 0.00 | N | 2 | 720 | |
| 516 | 20230228 | 9570 | 8490 | 10020 | 8360 | 7653605 | 72376350730 | 00 | 0.00 | N | 2 | 1440 | |
| 517 | 20230227 | 8130 | 8300 | 8530 | 8090 | 312812 | 2580702560 | 00 | 0.00 | N | 5 | -210 | |
| 518 | 20230224 | 8340 | 8560 | 8660 | 8240 | 247440 | 2083061620 | 00 | 0.00 | N | 5 | -200 | |
| 519 | 20230223 | 8540 | 8650 | 8780 | 8270 | 301104 | 2541861070 | 00 | 0.00 | N | 5 | -120 | |
| 520 | 20230222 | 8660 | 9080 | 9260 | 8400 | 1591693 | 14168261400 | 00 | 0.00 | N | 5 | -130 | |
| 521 | 20230221 | 8790 | 8410 | 8940 | 8350 | 1431804 | 12586391590 | 00 | 0.00 | N | 2 | 410 | |
| 522 | 20230220 | 8380 | 8400 | 8510 | 8200 | 366038 | 3056194980 | 00 | 0.00 | N | 3 | 0 | |
| 523 | 20230217 | 8380 | 8660 | 8910 | 8380 | 551370 | 4733136690 | 00 | 0.00 | N | 5 | -420 | |
| 524 | 20230216 | 8800 | 8700 | 9040 | 8560 | 1700554 | 14924343800 | 00 | 0.00 | N | 2 | 170 | |
| 525 | 20230215 | 8630 | 7850 | 9150 | 7740 | 8009274 | 69582320160 | 00 | 0.00 | N | 2 | 920 | |
| 526 | 20230214 | 7710 | 7660 | 7770 | 7570 | 85391 | 652489390 | 00 | 0.00 | N | 2 | 30 | |
| 527 | 20230213 | 7680 | 7600 | 7840 | 7600 | 142656 | 1100014860 | 00 | 0.00 | N | 2 | 60 | |
| 528 | 20230210 | 7620 | 7580 | 7650 | 7520 | 103931 | 788214430 | 00 | 0.00 | N | 5 | -30 | |
| 529 | 20230209 | 7650 | 7710 | 7720 | 7570 | 106992 | 814499050 | 00 | 0.00 | N | 5 | -70 | |
| 530 | 20230208 | 7720 | 7750 | 7860 | 7670 | 135653 | 1049379690 | 00 | 0.00 | N | 5 | -30 | |
| 531 | 20230207 | 7750 | 7860 | 7910 | 7580 | 260449 | 2016853380 | 00 | 0.00 | N | 5 | -100 | |
| 532 | 20230206 | 7850 | 7380 | 7870 | 7350 | 577024 | 4437145080 | 00 | 0.00 | N | 2 | 470 | |
| 533 | 20230203 | 7380 | 7440 | 7550 | 7310 | 120228 | 892800440 | 00 | 0.00 | N | 3 | 0 | |
| 534 | 20230202 | 7380 | 7300 | 7400 | 7290 | 136835 | 1004260770 | 00 | 0.00 | N | 2 | 60 | |
| 535 | 20230201 | 7320 | 7290 | 7370 | 7200 | 145938 | 1061099130 | 00 | 0.00 | N | 2 | 30 | |
| 536 | 20230131 | 7290 | 7340 | 7400 | 7220 | 157339 | 1144605400 | 00 | 0.00 | N | 5 | -90 | |
| 537 | 20230130 | 7380 | 7350 | 7490 | 7350 | 138041 | 1022686930 | 00 | 0.00 | N | 5 | -60 | |
| 538 | 20230127 | 7440 | 7500 | 7520 | 7350 | 117961 | 874020490 | 00 | 0.00 | N | 5 | -30 | |
| 539 | 20230126 | 7470 | 7380 | 7490 | 7360 | 88330 | 655057630 | 00 | 0.00 | N | 2 | 20 | |
| 540 | 20230125 | 7450 | 7410 | 7500 | 7290 | 151282 | 1115933420 | 00 | 0.00 | N | 2 | 110 | |
| 541 | 20230120 | 7340 | 7220 | 7370 | 7200 | 95652 | 696124930 | 00 | 0.00 | N | 2 | 80 | |
| 542 | 20230119 | 7260 | 7320 | 7330 | 7220 | 147325 | 1069331810 | 00 | 0.00 | N | 5 | -90 | |
| 543 | 20230118 | 7350 | 7590 | 7650 | 7270 | 242726 | 1793069260 | 00 | 0.00 | N | 5 | -280 | |
| 544 | 20230117 | 7630 | 7690 | 7810 | 7580 | 202772 | 1558583260 | 00 | 0.00 | N | 5 | -20 | |
| 545 | 20230116 | 7650 | 7590 | 7760 | 7430 | 331298 | 2513473000 | 00 | 0.00 | N | 2 | 20 | |
| 546 | 20230113 | 7630 | 7850 | 7850 | 7610 | 345784 | 2659288920 | 00 | 0.00 | N | 5 | -180 | |
| 547 | 20230112 | 7810 | 8120 | 8120 | 7810 | 177507 | 1409694270 | 00 | 0.00 | N | 5 | -260 | |
| 548 | 20230111 | 8070 | 8050 | 8340 | 7950 | 242251 | 1960586790 | 00 | 0.00 | N | 2 | 60 | |
| 549 | 20230110 | 8010 | 8390 | 8550 | 8010 | 587651 | 4850333210 | 00 | 0.00 | N | 5 | -360 | |
| 550 | 20230109 | 8370 | 8540 | 8590 | 8360 | 472978 | 3998404810 | 00 | 0.00 | N | 5 | -150 | |
| 551 | 20230106 | 8520 | 8280 | 8830 | 8190 | 891300 | 7597973400 | 00 | 0.00 | N | 2 | 230 | |
| 552 | 20230105 | 8290 | 8070 | 8600 | 8070 | 894770 | 7490600360 | 00 | 0.00 | N | 2 | 240 | |
| 553 | 20230104 | 8050 | 7940 | 8160 | 7910 | 199235 | 1599180090 | 00 | 0.00 | N | 2 | 40 | |
| 554 | 20230103 | 8010 | 7800 | 8010 | 7350 | 464599 | 3560093550 | 00 | 0.00 | N | 2 | 210 | |
| 555 | 20230102 | 7800 | 8430 | 8630 | 7800 | 735912 | 6125216340 | 00 | 0.00 | N | 5 | -600 | |
| 556 | 20221229 | 8400 | 8230 | 8710 | 8230 | 833630 | 7079490360 | 00 | 0.00 | N | 2 | 50 | |
| 557 | 20221228 | 8350 | 8770 | 8950 | 8240 | 1006786 | 8602048650 | 02 | 0.00 | N | 5 | -230 | |
| 558 | 20221227 | 8580 | 8450 | 8920 | 8420 | 1637805 | 14285454950 | 00 | 0.00 | N | 2 | 80 | |
| 559 | 20221226 | 8500 | 8460 | 8850 | 8030 | 3415175 | 29226263780 | 00 | 0.00 | N | 2 | 200 | |
| 560 | 20221223 | 8300 | 8250 | 9470 | 8110 | 9856859 | 87718587090 | 00 | 0.00 | N | 2 | 150 | |
| 561 | 20221222 | 8150 | 7060 | 8700 | 7060 | 8367002 | 68443673110 | 00 | 0.00 | N | 2 | 1090 | |
| 562 | 20221221 | 7060 | 7040 | 7260 | 7000 | 228146 | 1621070210 | 00 | 0.00 | N | 2 | 40 | |
| 563 | 20221220 | 7020 | 7120 | 7400 | 6940 | 377619 | 2686974050 | 00 | 0.00 | N | 5 | -150 | |
| 564 | 20221219 | 7170 | 7520 | 7640 | 7110 | 386154 | 2811174440 | 00 | 0.00 | N | 5 | -330 | |
| 565 | 20221216 | 7500 | 7960 | 8050 | 7490 | 565700 | 4371467390 | 00 | 0.00 | N | 5 | -590 | |
| 566 | 20221215 | 8090 | 8300 | 8580 | 8070 | 502101 | 4190081660 | 00 | 0.00 | N | 5 | -330 | |
| 567 | 20221214 | 8420 | 8380 | 8740 | 8210 | 543144 | 4589801060 | 00 | 0.00 | N | 2 | 20 | |
| 568 | 20221213 | 8400 | 9110 | 9120 | 8160 | 974163 | 8323077300 | 00 | 0.00 | N | 5 | -770 | |
| 569 | 20221212 | 9170 | 9200 | 9710 | 8710 | 2783088 | 25650973840 | 00 | 0.00 | N | 2 | 460 | |
| 570 | 20221209 | 8710 | 8330 | 9180 | 8280 | 3638195 | 31712820360 | 00 | 0.00 | N | 2 | 260 | |
| 571 | 20221208 | 8450 | 8470 | 8560 | 8000 | 2122882 | 17713133530 | 00 | 0.00 | N | 5 | -110 | |
| 572 | 20221207 | 8560 | 8310 | 9390 | 8120 | 8073931 | 70342489110 | 00 | 0.00 | N | 2 | 220 | |
| 573 | 20221206 | 8340 | 6510 | 8340 | 6450 | 7523023 | 56764551840 | 00 | 0.00 | N | 1 | 1920 | |
| 574 | 20221205 | 6420 | 6310 | 6640 | 6280 | 654823 | 4218908770 | 00 | 0.00 | N | 2 | 140 | |
| 575 | 20221202 | 6280 | 6330 | 6480 | 6280 | 306045 | 1945031730 | 00 | 0.00 | N | 5 | -50 | |
| 576 | 20221201 | 6330 | 6470 | 6530 | 6320 | 431925 | 2764739060 | 00 | 0.00 | N | 5 | -30 | |
| 577 | 20221130 | 6360 | 6960 | 7010 | 6340 | 855296 | 5697738920 | 00 | 0.00 | N | 5 | -540 | |
| 578 | 20221129 | 6900 | 7330 | 7350 | 6860 | 834344 | 5849468050 | 00 | 0.00 | N | 5 | -520 | |
| 579 | 20221128 | 7420 | 10200 | 10450 | 7420 | 3458712 | 27586626590 | 00 | 0.00 | N | 5 | -2780 |