42 KiB
42 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 8740 | 8740 | 8800 | 8720 | 13329 | 116598490 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20250306 | 8740 | 8760 | 8790 | 8720 | 11061 | 96835460 | 00 | 0.00 | N | 5 | -20 | |
| 4 | 20250305 | 8760 | 8800 | 8820 | 8730 | 12868 | 112881460 | 00 | 0.00 | N | 5 | -40 | |
| 5 | 20250304 | 8800 | 8730 | 8800 | 8700 | 17988 | 157558380 | 00 | 0.00 | N | 2 | 70 | |
| 6 | 20250228 | 8730 | 8740 | 8830 | 8730 | 4116 | 36017820 | 00 | 0.00 | N | 5 | -30 | |
| 7 | 20250227 | 8760 | 8820 | 8840 | 8760 | 14005 | 122996600 | 00 | 0.00 | N | 5 | -10 | |
| 8 | 20250226 | 8770 | 8770 | 8910 | 8760 | 6187 | 54394730 | 00 | 0.00 | N | 3 | 0 | |
| 9 | 20250225 | 8770 | 8830 | 8830 | 8740 | 8436 | 74144050 | 00 | 0.00 | N | 5 | -60 | |
| 10 | 20250224 | 8830 | 8670 | 8840 | 8670 | 24000 | 210145250 | 00 | 0.00 | N | 2 | 160 | |
| 11 | 20250221 | 8670 | 8760 | 8780 | 8640 | 12219 | 106315420 | 00 | 0.00 | N | 5 | -110 | |
| 12 | 20250220 | 8780 | 8900 | 8900 | 8750 | 6146 | 53940580 | 00 | 0.00 | N | 2 | 10 | |
| 13 | 20250219 | 8770 | 8910 | 8910 | 8770 | 6638 | 58390110 | 00 | 0.00 | N | 5 | -20 | |
| 14 | 20250218 | 8790 | 8800 | 8930 | 8770 | 13547 | 119283120 | 00 | 0.00 | N | 5 | -10 | |
| 15 | 20250217 | 8800 | 8870 | 8890 | 8800 | 5098 | 44966120 | 00 | 0.00 | N | 5 | -90 | |
| 16 | 20250214 | 8890 | 8910 | 8910 | 8860 | 5899 | 52450390 | 00 | 0.00 | N | 5 | -20 | |
| 17 | 20250213 | 8910 | 8840 | 8920 | 8840 | 4072 | 36210230 | 00 | 0.00 | N | 2 | 50 | |
| 18 | 20250212 | 8860 | 8850 | 8940 | 8850 | 13344 | 118838430 | 00 | 0.00 | N | 2 | 10 | |
| 19 | 20250211 | 8850 | 8740 | 8850 | 8740 | 9187 | 80912550 | 00 | 0.00 | N | 2 | 40 | |
| 20 | 20250210 | 8810 | 8760 | 8850 | 8760 | 6261 | 55034700 | 00 | 0.00 | N | 2 | 30 | |
| 21 | 20250207 | 8780 | 8770 | 8800 | 8740 | 5113 | 44911800 | 00 | 0.00 | N | 2 | 10 | |
| 22 | 20250206 | 8770 | 8710 | 8830 | 8710 | 29350 | 257495320 | 00 | 0.00 | N | 2 | 10 | |
| 23 | 20250205 | 8760 | 8790 | 8830 | 8710 | 10772 | 94499060 | 00 | 0.00 | N | 5 | -30 | |
| 24 | 20250204 | 8790 | 8780 | 8840 | 8770 | 9454 | 83088210 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20250203 | 8790 | 8850 | 8890 | 8340 | 31261 | 276038150 | 00 | 0.00 | N | 5 | -90 | |
| 26 | 20250131 | 8880 | 8880 | 8890 | 8870 | 9658 | 85724920 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20250124 | 8880 | 8890 | 8900 | 8880 | 7028 | 62449770 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20250123 | 8880 | 8910 | 8940 | 8880 | 7002 | 62294190 | 00 | 0.00 | N | 5 | -30 | |
| 29 | 20250122 | 8910 | 8980 | 8990 | 8910 | 5737 | 51144780 | 00 | 0.00 | N | 5 | -10 | |
| 30 | 20250121 | 8920 | 8920 | 8940 | 8910 | 12769 | 113930020 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20250120 | 8920 | 8930 | 8940 | 8910 | 11646 | 103908170 | 00 | 0.00 | N | 5 | -10 | |
| 32 | 20250117 | 8930 | 8930 | 8960 | 8930 | 6558 | 58567890 | 00 | 0.00 | N | 5 | -10 | |
| 33 | 20250116 | 8940 | 8930 | 8950 | 8930 | 7631 | 68165530 | 00 | 0.00 | N | 2 | 10 | |
| 34 | 20250115 | 8930 | 8920 | 8940 | 8920 | 8956 | 79987870 | 00 | 0.00 | N | 5 | -10 | |
| 35 | 20250114 | 8940 | 8940 | 8970 | 8940 | 18486 | 165297120 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20250113 | 8940 | 8930 | 8950 | 8930 | 4453 | 39788750 | 00 | 0.00 | N | 2 | 10 | |
| 37 | 20250110 | 8930 | 8930 | 8970 | 8920 | 13975 | 124691370 | 00 | 0.00 | N | 5 | -20 | |
| 38 | 20250109 | 8950 | 8930 | 8950 | 8920 | 11943 | 106711610 | 00 | 0.00 | N | 2 | 20 | |
| 39 | 20250108 | 8930 | 9000 | 9000 | 8880 | 22851 | 203868770 | 00 | 0.00 | N | 5 | -70 | |
| 40 | 20250107 | 9000 | 9010 | 9010 | 9000 | 48606 | 437655940 | 00 | 0.00 | N | 5 | -10 | |
| 41 | 20250106 | 9010 | 9000 | 9010 | 9000 | 55524 | 499792860 | 00 | 0.00 | N | 2 | 10 | |
| 42 | 20250103 | 9000 | 9000 | 9010 | 9000 | 66205 | 595910040 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20250102 | 9000 | 9000 | 9010 | 9000 | 66472 | 598339300 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20241230 | 9000 | 9000 | 9010 | 9000 | 123767 | 1113928860 | 00 | 0.00 | N | 5 | -10 | |
| 45 | 20241227 | 9010 | 9000 | 9030 | 9000 | 232874 | 2096101690 | 02 | 0.00 | N | 5 | -50 | |
| 46 | 20241226 | 9060 | 9010 | 9060 | 9010 | 74532 | 673809990 | 00 | 0.00 | N | 2 | 40 | |
| 47 | 20241224 | 9020 | 9000 | 9020 | 9000 | 35197 | 317051860 | 00 | 0.00 | N | 2 | 20 | |
| 48 | 20241223 | 9000 | 9000 | 9030 | 9000 | 51572 | 464427980 | 00 | 0.00 | N | 3 | 0 | |
| 49 | 20241220 | 9000 | 9000 | 9080 | 9000 | 173676 | 1563848460 | 00 | 0.00 | N | 2 | 160 | |
| 50 | 20241219 | 8840 | 8850 | 9000 | 8810 | 46296 | 410397430 | 00 | 0.00 | N | 5 | -10 | |
| 51 | 20241218 | 8850 | 8850 | 8880 | 8830 | 20401 | 180487420 | 00 | 0.00 | N | 5 | -30 | |
| 52 | 20241217 | 8880 | 8900 | 8900 | 8840 | 11663 | 103301510 | 00 | 0.00 | N | 5 | -10 | |
| 53 | 20241216 | 8890 | 9000 | 9000 | 8810 | 46412 | 413727150 | 00 | 0.00 | N | 5 | -110 | |
| 54 | 20241213 | 9000 | 9000 | 9010 | 9000 | 34910 | 314223930 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20241212 | 9000 | 9000 | 9010 | 9000 | 85655 | 770937580 | 00 | 0.00 | N | 3 | 0 | |
| 56 | 20241211 | 9000 | 9000 | 9010 | 9000 | 87367 | 786502480 | 00 | 0.00 | N | 3 | 0 | |
| 57 | 20241210 | 9000 | 9000 | 9020 | 9000 | 81714 | 735613880 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20241209 | 9000 | 9000 | 9020 | 9000 | 165291 | 1487896790 | 00 | 0.00 | N | 3 | 0 | |
| 59 | 20241206 | 9000 | 9000 | 9050 | 9000 | 146082 | 1315966400 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20241205 | 9000 | 9000 | 9010 | 9000 | 65885 | 593020960 | 00 | 0.00 | N | 3 | 0 | |
| 61 | 20241204 | 9000 | 9000 | 9030 | 9000 | 373180 | 3359672710 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20241203 | 9000 | 9000 | 9030 | 9000 | 998727 | 8989648000 | 00 | 0.00 | N | 2 | 90 | |
| 63 | 20241202 | 8910 | 8870 | 8910 | 8870 | 38996 | 346625940 | 00 | 0.00 | N | 2 | 40 | |
| 64 | 20241129 | 8870 | 8860 | 8910 | 8860 | 56875 | 504864910 | 00 | 0.00 | N | 5 | -10 | |
| 65 | 20241128 | 8880 | 8790 | 8880 | 8790 | 43078 | 380185320 | 00 | 0.00 | N | 2 | 90 | |
| 66 | 20241127 | 8790 | 8770 | 8840 | 8760 | 551141 | 4854738260 | 00 | 0.00 | N | 2 | 50 | |
| 67 | 20241126 | 8740 | 8950 | 8950 | 8680 | 491391 | 4336069590 | 00 | 0.00 | N | 5 | -220 | |
| 68 | 20241125 | 8960 | 8970 | 8980 | 8960 | 625831 | 5613318940 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20241122 | 8960 | 8960 | 8970 | 8960 | 346049 | 3100746470 | 00 | 0.00 | N | 2 | 10 | |
| 70 | 20241121 | 8950 | 8950 | 8960 | 8950 | 217402 | 1946268250 | 00 | 0.00 | N | 3 | 0 | |
| 71 | 20241120 | 8950 | 8950 | 8960 | 8950 | 272738 | 2441079700 | 00 | 0.00 | N | 3 | 0 | |
| 72 | 20241119 | 8950 | 8950 | 8960 | 8950 | 682938 | 6113586880 | 00 | 0.00 | N | 3 | 0 | |
| 73 | 20241118 | 8950 | 8950 | 8960 | 8950 | 241117 | 2158079750 | 00 | 0.00 | N | 5 | -10 | |
| 74 | 20241115 | 8960 | 8950 | 8960 | 8950 | 379043 | 3392602280 | 00 | 0.00 | N | 2 | 10 | |
| 75 | 20241114 | 8950 | 8950 | 8960 | 8950 | 719993 | 6444340530 | 00 | 0.00 | N | 2 | 10 | |
| 76 | 20241113 | 8940 | 8940 | 8950 | 8940 | 895262 | 8003974150 | 00 | 0.00 | N | 3 | 0 | |
| 77 | 20241112 | 8940 | 8940 | 8950 | 8940 | 981681 | 8777278230 | 00 | 0.00 | N | 3 | 0 | |
| 78 | 20241111 | 8940 | 8940 | 8950 | 8940 | 1199591 | 10725148970 | 00 | 0.00 | N | 2 | 10 | |
| 79 | 20241108 | 8930 | 8930 | 8940 | 8930 | 4797054 | 42845413480 | 00 | 0.00 | N | 2 | 1210 | |
| 80 | 20241107 | 7720 | 7780 | 7810 | 7620 | 293447 | 2269838940 | 00 | 0.00 | N | 2 | 80 | |
| 81 | 20241106 | 7640 | 7380 | 7820 | 7360 | 288083 | 2178908160 | 00 | 0.00 | N | 2 | 260 | |
| 82 | 20241105 | 7380 | 7410 | 7480 | 7350 | 70472 | 520818280 | 00 | 0.00 | N | 5 | -30 | |
| 83 | 20241104 | 7410 | 7400 | 7450 | 7340 | 100575 | 745148780 | 00 | 0.00 | N | 2 | 10 | |
| 84 | 20241101 | 7400 | 7270 | 7410 | 7270 | 22479 | 165825490 | 00 | 0.00 | N | 3 | 0 | |
| 85 | 20241031 | 7400 | 7340 | 7400 | 7280 | 46416 | 340556920 | 00 | 0.00 | N | 2 | 60 | |
| 86 | 20241030 | 7340 | 7380 | 7410 | 7320 | 25065 | 184641120 | 00 | 0.00 | N | 5 | -40 | |
| 87 | 20241029 | 7380 | 7390 | 7450 | 7290 | 38336 | 281643860 | 00 | 0.00 | N | 2 | 20 | |
| 88 | 20241028 | 7360 | 7220 | 7420 | 7220 | 36428 | 266317300 | 00 | 0.00 | N | 2 | 90 | |
| 89 | 20241025 | 7270 | 7320 | 7340 | 7170 | 59018 | 427423340 | 00 | 0.00 | N | 5 | -50 | |
| 90 | 20241024 | 7320 | 7200 | 7320 | 7140 | 35422 | 256444580 | 00 | 0.00 | N | 2 | 100 | |
| 91 | 20241023 | 7220 | 7260 | 7260 | 7100 | 50249 | 360217000 | 00 | 0.00 | N | 3 | 0 | |
| 92 | 20241022 | 7220 | 7360 | 7370 | 7180 | 59321 | 429432390 | 00 | 0.00 | N | 5 | -140 | |
| 93 | 20241021 | 7360 | 7420 | 7420 | 7330 | 30692 | 225567020 | 00 | 0.00 | N | 2 | 10 | |
| 94 | 20241018 | 7350 | 7430 | 7430 | 7290 | 27608 | 202267860 | 00 | 0.00 | N | 2 | 10 | |
| 95 | 20241017 | 7340 | 7430 | 7470 | 7320 | 50880 | 376122080 | 00 | 0.00 | N | 5 | -110 | |
| 96 | 20241016 | 7450 | 7210 | 7480 | 7210 | 95879 | 709067360 | 00 | 0.00 | N | 2 | 170 | |
| 97 | 20241015 | 7280 | 7180 | 7310 | 7180 | 51235 | 372470220 | 00 | 0.00 | N | 2 | 60 | |
| 98 | 20241014 | 7220 | 7160 | 7230 | 7150 | 34943 | 251611150 | 00 | 0.00 | N | 2 | 90 | |
| 99 | 20241011 | 7130 | 7100 | 7280 | 7100 | 90215 | 646982530 | 00 | 0.00 | N | 5 | -50 | |
| 100 | 20241010 | 7180 | 7140 | 7210 | 7140 | 40073 | 287625310 | 00 | 0.00 | N | 2 | 40 | |
| 101 | 20241008 | 7140 | 7170 | 7210 | 7100 | 74308 | 530849700 | 00 | 0.00 | N | 5 | -90 | |
| 102 | 20241007 | 7230 | 7090 | 7290 | 7070 | 74345 | 537198560 | 00 | 0.00 | N | 2 | 170 | |
| 103 | 20241004 | 7060 | 7350 | 7350 | 7030 | 172537 | 1232200220 | 00 | 0.00 | N | 5 | -190 | |
| 104 | 20241002 | 7250 | 7570 | 7570 | 7190 | 210111 | 1528038090 | 00 | 0.00 | N | 5 | -320 | |
| 105 | 20240930 | 7570 | 7780 | 7790 | 7490 | 146686 | 1119874510 | 00 | 0.00 | N | 5 | -210 | |
| 106 | 20240927 | 7780 | 7500 | 7800 | 7450 | 375614 | 2884692640 | 00 | 0.00 | N | 2 | 280 | |
| 107 | 20240926 | 7500 | 7450 | 7520 | 7420 | 111020 | 829894790 | 00 | 0.00 | N | 2 | 60 | |
| 108 | 20240925 | 7440 | 7520 | 7520 | 7430 | 70406 | 526429290 | 00 | 0.00 | N | 5 | -60 | |
| 109 | 20240924 | 7500 | 7420 | 7510 | 7410 | 119560 | 895338760 | 00 | 0.00 | N | 2 | 80 | |
| 110 | 20240923 | 7420 | 7370 | 7440 | 7360 | 125095 | 925756850 | 00 | 0.00 | N | 2 | 50 | |
| 111 | 20240920 | 7370 | 7280 | 7390 | 7270 | 165083 | 1215190500 | 00 | 0.00 | N | 2 | 170 | |
| 112 | 20240919 | 7200 | 7230 | 7280 | 7160 | 65263 | 469628010 | 00 | 0.00 | N | 5 | -30 | |
| 113 | 20240913 | 7230 | 7240 | 7280 | 7190 | 30369 | 219694550 | 00 | 0.00 | N | 2 | 10 | |
| 114 | 20240912 | 7220 | 7180 | 7290 | 7170 | 25628 | 185243740 | 00 | 0.00 | N | 2 | 50 | |
| 115 | 20240911 | 7170 | 7240 | 7290 | 7160 | 34464 | 248243830 | 00 | 0.00 | N | 5 | -70 | |
| 116 | 20240910 | 7240 | 7300 | 7300 | 7190 | 40533 | 293184700 | 00 | 0.00 | N | 5 | -10 | |
| 117 | 20240909 | 7250 | 7180 | 7280 | 7100 | 39660 | 284448230 | 00 | 0.00 | N | 2 | 70 | |
| 118 | 20240906 | 7180 | 7210 | 7230 | 7070 | 53221 | 379435210 | 00 | 0.00 | N | 5 | -30 | |
| 119 | 20240905 | 7210 | 7160 | 7230 | 7160 | 37043 | 266860690 | 00 | 0.00 | N | 2 | 30 | |
| 120 | 20240904 | 7180 | 7300 | 7320 | 7140 | 68658 | 493779930 | 00 | 0.00 | N | 5 | -120 | |
| 121 | 20240903 | 7300 | 7340 | 7350 | 7270 | 49056 | 358010970 | 00 | 0.00 | N | 5 | -40 | |
| 122 | 20240902 | 7340 | 7450 | 7450 | 7340 | 46915 | 346069030 | 00 | 0.00 | N | 5 | -100 | |
| 123 | 20240830 | 7440 | 7440 | 7450 | 7330 | 71348 | 528679680 | 00 | 0.00 | N | 3 | 0 | |
| 124 | 20240829 | 7440 | 7470 | 7490 | 7380 | 50318 | 374305690 | 00 | 0.00 | N | 5 | -30 | |
| 125 | 20240828 | 7470 | 7560 | 7590 | 7460 | 75816 | 568528630 | 00 | 0.00 | N | 5 | -90 | |
| 126 | 20240827 | 7560 | 7420 | 7580 | 7400 | 180180 | 1352754410 | 00 | 0.00 | N | 2 | 140 | |
| 127 | 20240826 | 7420 | 7480 | 7490 | 7410 | 94647 | 704387740 | 00 | 0.00 | N | 5 | -60 | |
| 128 | 20240823 | 7480 | 7360 | 7490 | 7320 | 139525 | 1036379640 | 00 | 0.00 | N | 2 | 110 | |
| 129 | 20240822 | 7370 | 7360 | 7400 | 7310 | 123455 | 908862590 | 00 | 0.00 | N | 2 | 10 | |
| 130 | 20240821 | 7360 | 7330 | 7380 | 7160 | 86758 | 634280380 | 00 | 0.00 | N | 2 | 80 | |
| 131 | 20240820 | 7280 | 7210 | 7290 | 7200 | 93826 | 680912800 | 00 | 0.00 | N | 2 | 90 | |
| 132 | 20240819 | 7190 | 7200 | 7210 | 7170 | 49245 | 354112740 | 00 | 0.00 | N | 2 | 40 | |
| 133 | 20240816 | 7150 | 7330 | 7340 | 7140 | 138444 | 999064920 | 00 | 0.00 | N | 5 | -180 | |
| 134 | 20240814 | 7330 | 7400 | 7400 | 7320 | 65021 | 477514920 | 00 | 0.00 | N | 5 | -20 | |
| 135 | 20240813 | 7350 | 7350 | 7400 | 7250 | 103312 | 758791200 | 00 | 0.00 | N | 2 | 10 | |
| 136 | 20240812 | 7340 | 7150 | 7360 | 7150 | 210862 | 1538087970 | 00 | 0.00 | N | 2 | 110 | |
| 137 | 20240809 | 7230 | 7000 | 7250 | 7000 | 235542 | 1690644580 | 00 | 0.00 | N | 2 | 250 | |
| 138 | 20240808 | 6980 | 6900 | 7000 | 6900 | 62254 | 433198800 | 00 | 0.00 | N | 2 | 30 | |
| 139 | 20240807 | 6950 | 6830 | 6960 | 6830 | 72893 | 504224740 | 00 | 0.00 | N | 2 | 120 | |
| 140 | 20240806 | 6830 | 6640 | 6900 | 6640 | 138633 | 943739140 | 00 | 0.00 | N | 2 | 190 | |
| 141 | 20240805 | 6640 | 6920 | 6970 | 6540 | 410178 | 2785459340 | 00 | 0.00 | N | 5 | -360 | |
| 142 | 20240802 | 7000 | 7060 | 7140 | 6960 | 133678 | 942476000 | 00 | 0.00 | N | 5 | -150 | |
| 143 | 20240801 | 7150 | 7180 | 7180 | 7130 | 77104 | 550752520 | 00 | 0.00 | N | 5 | -30 | |
| 144 | 20240731 | 7180 | 7130 | 7180 | 7090 | 86924 | 618979210 | 00 | 0.00 | N | 2 | 50 | |
| 145 | 20240730 | 7130 | 7150 | 7150 | 7070 | 54050 | 383959950 | 00 | 0.00 | N | 3 | 0 | |
| 146 | 20240729 | 7130 | 7160 | 7180 | 7100 | 83359 | 594294960 | 00 | 0.00 | N | 5 | -40 | |
| 147 | 20240726 | 7170 | 7100 | 7180 | 7090 | 92098 | 657993780 | 00 | 0.00 | N | 2 | 70 | |
| 148 | 20240725 | 7100 | 7080 | 7150 | 7040 | 80915 | 573062110 | 00 | 0.00 | N | 5 | -60 | |
| 149 | 20240724 | 7160 | 7160 | 7190 | 7140 | 69969 | 501181260 | 00 | 0.00 | N | 3 | 0 | |
| 150 | 20240723 | 7160 | 7130 | 7200 | 7110 | 94143 | 674138050 | 00 | 0.00 | N | 2 | 10 | |
| 151 | 20240722 | 7150 | 7190 | 7220 | 7080 | 89960 | 643654450 | 00 | 0.00 | N | 5 | -30 | |
| 152 | 20240719 | 7180 | 7210 | 7210 | 7140 | 60382 | 433130720 | 00 | 0.00 | N | 5 | -30 | |
| 153 | 20240718 | 7210 | 7200 | 7260 | 7180 | 133529 | 964078460 | 00 | 0.00 | N | 5 | -10 | |
| 154 | 20240717 | 7220 | 7240 | 7280 | 7180 | 123825 | 896399670 | 00 | 0.00 | N | 5 | -20 | |
| 155 | 20240716 | 7240 | 7110 | 7260 | 7100 | 207456 | 1495138430 | 00 | 0.00 | N | 2 | 130 | |
| 156 | 20240715 | 7110 | 7020 | 7130 | 7020 | 155827 | 1104864210 | 00 | 0.00 | N | 2 | 110 | |
| 157 | 20240712 | 7000 | 7000 | 7040 | 6970 | 29900 | 209363000 | 00 | 0.00 | N | 3 | 0 | |
| 158 | 20240711 | 7000 | 6970 | 7020 | 6950 | 64588 | 451427130 | 00 | 0.00 | N | 2 | 30 | |
| 159 | 20240710 | 6970 | 6970 | 7000 | 6940 | 32874 | 229171080 | 00 | 0.00 | N | 3 | 0 | |
| 160 | 20240709 | 6970 | 7000 | 7040 | 6960 | 42306 | 295662190 | 00 | 0.00 | N | 3 | 0 | |
| 161 | 20240708 | 6970 | 6960 | 6990 | 6930 | 28925 | 201414450 | 00 | 0.00 | N | 2 | 10 | |
| 162 | 20240705 | 6960 | 6950 | 6980 | 6920 | 42319 | 293793240 | 00 | 0.00 | N | 3 | 0 | |
| 163 | 20240704 | 6960 | 6970 | 6990 | 6910 | 31216 | 217072520 | 00 | 0.00 | N | 3 | 0 | |
| 164 | 20240703 | 6960 | 7130 | 7130 | 6950 | 100247 | 701450310 | 00 | 0.00 | N | 5 | -160 | |
| 165 | 20240702 | 7120 | 7090 | 7150 | 7080 | 80288 | 572038870 | 00 | 0.00 | N | 2 | 10 | |
| 166 | 20240701 | 7110 | 7070 | 7110 | 7060 | 48946 | 346691600 | 00 | 0.00 | N | 2 | 10 | |
| 167 | 20240628 | 7100 | 7100 | 7110 | 7060 | 61292 | 434909340 | 00 | 0.00 | N | 2 | 10 | |
| 168 | 20240627 | 7090 | 7090 | 7100 | 7040 | 51776 | 365633810 | 00 | 0.00 | N | 3 | 0 | |
| 169 | 20240626 | 7090 | 7000 | 7130 | 6990 | 123872 | 875540110 | 00 | 0.00 | N | 2 | 90 | |
| 170 | 20240625 | 7000 | 6960 | 7000 | 6940 | 50794 | 353809160 | 00 | 0.00 | N | 2 | 40 | |
| 171 | 20240624 | 6960 | 6980 | 6990 | 6950 | 36290 | 252679170 | 00 | 0.00 | N | 5 | -10 | |
| 172 | 20240621 | 6970 | 6970 | 6990 | 6940 | 48371 | 336704610 | 00 | 0.00 | N | 2 | 20 | |
| 173 | 20240620 | 6950 | 6920 | 6970 | 6900 | 57927 | 401892370 | 00 | 0.00 | N | 2 | 30 | |
| 174 | 20240619 | 6920 | 6910 | 6930 | 6880 | 45405 | 313421830 | 00 | 0.00 | N | 3 | 0 | |
| 175 | 20240618 | 6920 | 6900 | 6940 | 6830 | 103450 | 710682900 | 00 | 0.00 | N | 2 | 20 | |
| 176 | 20240617 | 6900 | 6940 | 6950 | 6850 | 81154 | 560774970 | 00 | 0.00 | N | 5 | -40 | |
| 177 | 20240614 | 6940 | 6940 | 6960 | 6920 | 28643 | 198673690 | 00 | 0.00 | N | 3 | 0 | |
| 178 | 20240613 | 6940 | 6930 | 6980 | 6920 | 28506 | 197889550 | 00 | 0.00 | N | 2 | 10 | |
| 179 | 20240612 | 6930 | 6930 | 6970 | 6910 | 32603 | 226170440 | 00 | 0.00 | N | 5 | -30 | |
| 180 | 20240611 | 6960 | 6950 | 7000 | 6940 | 26704 | 185824530 | 00 | 0.00 | N | 2 | 10 | |
| 181 | 20240610 | 6950 | 6960 | 7000 | 6910 | 33852 | 235412670 | 00 | 0.00 | N | 5 | -10 | |
| 182 | 20240607 | 6960 | 6900 | 7010 | 6880 | 71887 | 500382340 | 00 | 0.00 | N | 2 | 70 | |
| 183 | 20240605 | 6890 | 6880 | 6950 | 6870 | 45125 | 311506650 | 00 | 0.00 | N | 2 | 10 | |
| 184 | 20240604 | 6880 | 6850 | 6910 | 6850 | 37031 | 254627860 | 00 | 0.00 | N | 2 | 20 | |
| 185 | 20240603 | 6860 | 6900 | 6900 | 6810 | 32782 | 224474870 | 00 | 0.00 | N | 3 | 0 | |
| 186 | 20240531 | 6860 | 6800 | 6870 | 6800 | 31353 | 213942470 | 00 | 0.00 | N | 2 | 20 | |
| 187 | 20240530 | 6840 | 6900 | 6900 | 6790 | 41674 | 283985800 | 00 | 0.00 | N | 5 | -10 | |
| 188 | 20240529 | 6850 | 6920 | 6920 | 6830 | 45189 | 310432600 | 00 | 0.00 | N | 5 | -60 | |
| 189 | 20240528 | 6910 | 6910 | 6950 | 6870 | 32962 | 227404800 | 00 | 0.00 | N | 5 | -20 | |
| 190 | 20240527 | 6930 | 6970 | 6970 | 6890 | 43034 | 297777800 | 00 | 0.00 | N | 3 | 0 | |
| 191 | 20240524 | 6930 | 6930 | 6950 | 6890 | 23179 | 160413440 | 00 | 0.00 | N | 3 | 0 | |
| 192 | 20240523 | 6930 | 6970 | 6970 | 6910 | 25108 | 174172580 | 00 | 0.00 | N | 5 | -20 | |
| 193 | 20240522 | 6950 | 6880 | 6950 | 6880 | 34658 | 239867930 | 00 | 0.00 | N | 2 | 70 | |
| 194 | 20240521 | 6880 | 6960 | 6960 | 6880 | 52324 | 361085020 | 00 | 0.00 | N | 5 | -70 | |
| 195 | 20240520 | 6950 | 7020 | 7020 | 6930 | 67779 | 471285030 | 00 | 0.00 | N | 5 | -60 | |
| 196 | 20240517 | 7010 | 7020 | 7040 | 6990 | 45957 | 322291300 | 00 | 0.00 | N | 5 | -10 | |
| 197 | 20240516 | 7020 | 7040 | 7060 | 6990 | 70558 | 495389130 | 00 | 0.00 | N | 5 | -20 | |
| 198 | 20240514 | 7040 | 7030 | 7190 | 7020 | 186505 | 1326109800 | 00 | 0.00 | N | 3 | 0 | |
| 199 | 20240513 | 7040 | 7060 | 7080 | 7010 | 38027 | 267930710 | 00 | 0.00 | N | 3 | 0 | |
| 200 | 20240510 | 7040 | 7030 | 7060 | 7020 | 57336 | 403656550 | 00 | 0.00 | N | 2 | 10 | |
| 201 | 20240509 | 7030 | 7000 | 7040 | 7000 | 31454 | 220982430 | 00 | 0.00 | N | 2 | 10 | |
| 202 | 20240508 | 7020 | 6980 | 7040 | 6960 | 75543 | 527979490 | 00 | 0.00 | N | 2 | 40 | |
| 203 | 20240507 | 6980 | 6960 | 7000 | 6950 | 30904 | 215281520 | 00 | 0.00 | N | 2 | 30 | |
| 204 | 20240503 | 6950 | 6960 | 6980 | 6930 | 34224 | 238121570 | 00 | 0.00 | N | 3 | 0 | |
| 205 | 20240502 | 6950 | 7000 | 7020 | 6950 | 41802 | 291840470 | 00 | 0.00 | N | 5 | -50 | |
| 206 | 20240430 | 7000 | 7000 | 7010 | 6980 | 32213 | 225341660 | 00 | 0.00 | N | 5 | -10 | |
| 207 | 20240429 | 7010 | 7010 | 7010 | 6980 | 44671 | 312371040 | 00 | 0.00 | N | 2 | 20 | |
| 208 | 20240426 | 6990 | 6950 | 6990 | 6940 | 59309 | 413471910 | 00 | 0.00 | N | 2 | 40 | |
| 209 | 20240425 | 6950 | 6950 | 6960 | 6910 | 35361 | 245365730 | 00 | 0.00 | N | 3 | 0 | |
| 210 | 20240424 | 6950 | 6930 | 6960 | 6910 | 47488 | 329335100 | 00 | 0.00 | N | 2 | 20 | |
| 211 | 20240423 | 6930 | 6850 | 6940 | 6850 | 98756 | 682252730 | 00 | 0.00 | N | 2 | 70 | |
| 212 | 20240422 | 6860 | 6860 | 6890 | 6830 | 45902 | 315063590 | 00 | 0.00 | N | 3 | 0 | |
| 213 | 20240419 | 6860 | 6830 | 6860 | 6790 | 38934 | 265850440 | 00 | 0.00 | N | 2 | 30 | |
| 214 | 20240418 | 6830 | 6800 | 6850 | 6780 | 24582 | 167730500 | 00 | 0.00 | N | 2 | 40 | |
| 215 | 20240417 | 6790 | 6760 | 6830 | 6760 | 33409 | 227008000 | 00 | 0.00 | N | 3 | 0 | |
| 216 | 20240416 | 6790 | 6810 | 6850 | 6750 | 65578 | 446190230 | 00 | 0.00 | N | 5 | -20 | |
| 217 | 20240415 | 6810 | 6780 | 6840 | 6770 | 38984 | 264980020 | 00 | 0.00 | N | 5 | -10 | |
| 218 | 20240412 | 6820 | 6870 | 6870 | 6800 | 30444 | 207930560 | 00 | 0.00 | N | 5 | -40 | |
| 219 | 20240411 | 6860 | 6810 | 6870 | 6800 | 31294 | 213887330 | 00 | 0.00 | N | 3 | 0 | |
| 220 | 20240409 | 6860 | 6750 | 6880 | 6750 | 76235 | 520771210 | 00 | 0.00 | N | 2 | 90 | |
| 221 | 20240408 | 6770 | 6800 | 6850 | 6740 | 18761 | 127040450 | 00 | 0.00 | N | 3 | 0 | |
| 222 | 20240405 | 6770 | 6790 | 6800 | 6730 | 31705 | 214297440 | 00 | 0.00 | N | 5 | -20 | |
| 223 | 20240404 | 6790 | 6770 | 6830 | 6770 | 17531 | 119098490 | 00 | 0.00 | N | 2 | 20 | |
| 224 | 20240403 | 6770 | 6830 | 6860 | 6770 | 53831 | 365548210 | 00 | 0.00 | N | 5 | -70 | |
| 225 | 20240402 | 6840 | 6850 | 6880 | 6810 | 41979 | 286992930 | 00 | 0.00 | N | 3 | 0 | |
| 226 | 20240401 | 6840 | 6860 | 6870 | 6830 | 40369 | 276462780 | 00 | 0.00 | N | 5 | -10 | |
| 227 | 20240329 | 6850 | 6810 | 6850 | 6800 | 34386 | 234602810 | 00 | 0.00 | N | 2 | 10 | |
| 228 | 20240328 | 6840 | 6830 | 6860 | 6820 | 22369 | 152861720 | 00 | 0.00 | N | 5 | -20 | |
| 229 | 20240327 | 6860 | 6870 | 6880 | 6830 | 30547 | 209326990 | 00 | 0.00 | N | 3 | 0 | |
| 230 | 20240326 | 6860 | 6830 | 6870 | 6830 | 31741 | 217520210 | 00 | 0.00 | N | 5 | -10 | |
| 231 | 20240325 | 6870 | 6870 | 6880 | 6710 | 25423 | 174010290 | 00 | 0.00 | N | 3 | 0 | |
| 232 | 20240322 | 6870 | 6870 | 6880 | 6830 | 28019 | 192037790 | 00 | 0.00 | N | 3 | 0 | |
| 233 | 20240321 | 6870 | 6830 | 6870 | 6820 | 42293 | 289613170 | 00 | 0.00 | N | 2 | 30 | |
| 234 | 20240320 | 6840 | 6830 | 6870 | 6820 | 23232 | 158728120 | 00 | 0.00 | N | 2 | 10 | |
| 235 | 20240319 | 6830 | 6850 | 6870 | 6820 | 32144 | 219900290 | 00 | 0.00 | N | 5 | -20 | |
| 236 | 20240318 | 6850 | 6870 | 6890 | 6820 | 33572 | 229556240 | 00 | 0.00 | N | 5 | -20 | |
| 237 | 20240315 | 6870 | 6840 | 6900 | 6830 | 62841 | 431601980 | 00 | 0.00 | N | 2 | 20 | |
| 238 | 20240314 | 6850 | 6790 | 6850 | 6770 | 49081 | 334402680 | 00 | 0.00 | N | 2 | 60 | |
| 239 | 20240313 | 6790 | 6800 | 6810 | 6760 | 26420 | 179168170 | 00 | 0.00 | N | 3 | 0 | |
| 240 | 20240312 | 6790 | 6750 | 6820 | 6750 | 55840 | 379223510 | 00 | 0.00 | N | 2 | 30 | |
| 241 | 20240311 | 6760 | 6720 | 6790 | 6690 | 59343 | 399718220 | 00 | 0.00 | N | 2 | 40 | |
| 242 | 20240308 | 6720 | 6700 | 6740 | 6700 | 34196 | 229523560 | 00 | 0.00 | N | 3 | 0 | |
| 243 | 20240307 | 6720 | 6780 | 6780 | 6710 | 40139 | 270189830 | 00 | 0.00 | N | 5 | -20 | |
| 244 | 20240306 | 6740 | 6730 | 6750 | 6700 | 36731 | 247175110 | 00 | 0.00 | N | 2 | 10 | |
| 245 | 20240305 | 6730 | 6730 | 6750 | 6700 | 37880 | 254750920 | 00 | 0.00 | N | 5 | -20 | |
| 246 | 20240304 | 6750 | 6730 | 6770 | 6700 | 57866 | 390792960 | 00 | 0.00 | N | 2 | 10 | |
| 247 | 20240229 | 6740 | 6750 | 6750 | 6680 | 37250 | 250099540 | 00 | 0.00 | N | 2 | 10 | |
| 248 | 20240228 | 6730 | 6750 | 6750 | 6680 | 47369 | 317906930 | 00 | 0.00 | N | 3 | 0 | |
| 249 | 20240227 | 6730 | 6730 | 6750 | 6700 | 82735 | 556325640 | 00 | 0.00 | N | 5 | -30 | |
| 250 | 20240226 | 6760 | 6700 | 6760 | 6680 | 64565 | 434713700 | 00 | 0.00 | N | 2 | 50 | |
| 251 | 20240223 | 6710 | 6650 | 6720 | 6650 | 73492 | 491879000 | 00 | 0.00 | N | 2 | 40 | |
| 252 | 20240222 | 6670 | 6610 | 6670 | 6600 | 53824 | 357380580 | 00 | 0.00 | N | 2 | 70 | |
| 253 | 20240221 | 6600 | 6570 | 6700 | 6570 | 68682 | 456083840 | 00 | 0.00 | N | 2 | 40 | |
| 254 | 20240220 | 6560 | 6610 | 6630 | 6510 | 112879 | 740933750 | 00 | 0.00 | N | 5 | -50 | |
| 255 | 20240219 | 6610 | 6630 | 6650 | 6550 | 39376 | 260433600 | 00 | 0.00 | N | 5 | -20 | |
| 256 | 20240216 | 6630 | 6650 | 6660 | 6600 | 36177 | 239686630 | 00 | 0.00 | N | 5 | -20 | |
| 257 | 20240215 | 6650 | 6660 | 6660 | 6600 | 32225 | 213597210 | 00 | 0.00 | N | 5 | -10 | |
| 258 | 20240214 | 6660 | 6630 | 6680 | 6620 | 22500 | 149366410 | 00 | 0.00 | N | 2 | 30 | |
| 259 | 20240213 | 6630 | 6670 | 6710 | 6610 | 55944 | 371793450 | 00 | 0.00 | N | 5 | -40 | |
| 260 | 20240208 | 6670 | 6630 | 6710 | 6630 | 35212 | 235076660 | 00 | 0.00 | N | 3 | 0 | |
| 261 | 20240207 | 6670 | 6670 | 6680 | 6600 | 36784 | 244213090 | 00 | 0.00 | N | 3 | 0 | |
| 262 | 20240206 | 6670 | 6710 | 6710 | 6640 | 24988 | 166845010 | 00 | 0.00 | N | 5 | -40 | |
| 263 | 20240205 | 6710 | 6660 | 6730 | 6620 | 40758 | 272405570 | 00 | 0.00 | N | 2 | 50 | |
| 264 | 20240202 | 6660 | 6580 | 6680 | 6570 | 43431 | 288387740 | 00 | 0.00 | N | 2 | 60 | |
| 265 | 20240201 | 6600 | 6500 | 6620 | 6480 | 43487 | 285838880 | 00 | 0.00 | N | 2 | 100 | |
| 266 | 20240131 | 6500 | 6520 | 6560 | 6500 | 32966 | 214941740 | 00 | 0.00 | N | 5 | -50 | |
| 267 | 20240130 | 6550 | 6560 | 6580 | 6510 | 61231 | 400959710 | 00 | 0.00 | N | 5 | -10 | |
| 268 | 20240129 | 6560 | 6570 | 6580 | 6500 | 31790 | 207993050 | 00 | 0.00 | N | 5 | -10 | |
| 269 | 20240126 | 6570 | 6610 | 6610 | 6530 | 32026 | 210361190 | 00 | 0.00 | N | 2 | 10 | |
| 270 | 20240125 | 6560 | 6550 | 6570 | 6430 | 122336 | 793747100 | 00 | 0.00 | N | 3 | 0 | |
| 271 | 20240124 | 6560 | 6630 | 6650 | 6540 | 64984 | 426993220 | 00 | 0.00 | N | 5 | -70 | |
| 272 | 20240123 | 6630 | 6590 | 6650 | 6590 | 24816 | 164270330 | 00 | 0.00 | N | 2 | 10 | |
| 273 | 20240122 | 6620 | 6670 | 6680 | 6600 | 30190 | 199831520 | 00 | 0.00 | N | 3 | 0 | |
| 274 | 20240119 | 6620 | 6600 | 6680 | 6590 | 54095 | 358838260 | 00 | 0.00 | N | 5 | -10 | |
| 275 | 20240118 | 6630 | 6650 | 6720 | 6620 | 58226 | 387495890 | 00 | 0.00 | N | 5 | -40 | |
| 276 | 20240117 | 6670 | 6830 | 6830 | 6660 | 89949 | 602118160 | 00 | 0.00 | N | 5 | -110 | |
| 277 | 20240116 | 6780 | 6860 | 6860 | 6760 | 62564 | 424749700 | 00 | 0.00 | N | 5 | -60 | |
| 278 | 20240115 | 6840 | 6830 | 6880 | 6820 | 79018 | 541293360 | 00 | 0.00 | N | 5 | -20 | |
| 279 | 20240112 | 6860 | 6880 | 6880 | 6810 | 40406 | 275848160 | 00 | 0.00 | N | 3 | 0 | |
| 280 | 20240111 | 6860 | 6860 | 6890 | 6830 | 36245 | 248361640 | 00 | 0.00 | N | 2 | 20 | |
| 281 | 20240110 | 6840 | 6860 | 6860 | 6810 | 34633 | 236458990 | 00 | 0.00 | N | 2 | 10 | |
| 282 | 20240109 | 6830 | 6890 | 6890 | 6810 | 41557 | 283922020 | 00 | 0.00 | N | 5 | -20 | |
| 283 | 20240108 | 6850 | 6810 | 6860 | 6800 | 50144 | 342443970 | 00 | 0.00 | N | 2 | 10 | |
| 284 | 20240105 | 6840 | 6890 | 6890 | 6820 | 39533 | 270479310 | 00 | 0.00 | N | 3 | 0 | |
| 285 | 20240104 | 6840 | 6880 | 6880 | 6830 | 53832 | 368695410 | 00 | 0.00 | N | 5 | -40 | |
| 286 | 20240103 | 6880 | 6890 | 6910 | 6850 | 62016 | 425769060 | 00 | 0.00 | N | 5 | -10 | |
| 287 | 20240102 | 6890 | 6910 | 6920 | 6860 | 68784 | 473397630 | 00 | 0.00 | N | 5 | -20 | |
| 288 | 20231228 | 6910 | 6920 | 6940 | 6850 | 59443 | 410062640 | 00 | 0.00 | N | 5 | -10 | |
| 289 | 20231227 | 6920 | 6840 | 6960 | 6840 | 235189 | 1621927500 | 02 | 0.00 | N | 5 | -260 | |
| 290 | 20231226 | 7180 | 7150 | 7200 | 7100 | 209859 | 1502545880 | 00 | 0.00 | N | 2 | 40 | |
| 291 | 20231222 | 7140 | 7100 | 7140 | 7080 | 86757 | 616749910 | 00 | 0.00 | N | 2 | 60 | |
| 292 | 20231221 | 7080 | 7120 | 7120 | 7070 | 69024 | 489826520 | 00 | 0.00 | N | 5 | -20 | |
| 293 | 20231220 | 7100 | 7090 | 7120 | 7070 | 69826 | 495595870 | 00 | 0.00 | N | 2 | 10 | |
| 294 | 20231219 | 7090 | 7110 | 7110 | 7070 | 51577 | 365493780 | 00 | 0.00 | N | 3 | 0 | |
| 295 | 20231218 | 7090 | 7150 | 7150 | 7070 | 79359 | 562760720 | 00 | 0.00 | N | 5 | -10 | |
| 296 | 20231215 | 7100 | 7150 | 7170 | 7100 | 73081 | 520932540 | 00 | 0.00 | N | 5 | -50 | |
| 297 | 20231214 | 7150 | 7170 | 7190 | 7070 | 478214 | 3409358900 | 00 | 0.00 | N | 2 | 10 | |
| 298 | 20231213 | 7140 | 7170 | 7170 | 7120 | 43973 | 313884920 | 00 | 0.00 | N | 5 | -10 | |
| 299 | 20231212 | 7150 | 7190 | 7190 | 7140 | 52536 | 376216100 | 00 | 0.00 | N | 5 | -10 | |
| 300 | 20231211 | 7160 | 7180 | 7190 | 7080 | 84335 | 602395820 | 00 | 0.00 | N | 5 | -20 | |
| 301 | 20231208 | 7180 | 7150 | 7180 | 7130 | 47510 | 340257730 | 00 | 0.00 | N | 2 | 10 | |
| 302 | 20231207 | 7170 | 7150 | 7170 | 7130 | 35850 | 256291200 | 00 | 0.00 | N | 2 | 20 | |
| 303 | 20231206 | 7150 | 7130 | 7160 | 7130 | 58049 | 414749150 | 00 | 0.00 | N | 2 | 10 | |
| 304 | 20231205 | 7140 | 7080 | 7150 | 7080 | 68244 | 485895960 | 00 | 0.00 | N | 3 | 0 | |
| 305 | 20231204 | 7140 | 7160 | 7160 | 7090 | 50602 | 360260340 | 00 | 0.00 | N | 5 | -10 | |
| 306 | 20231201 | 7150 | 7120 | 7160 | 7050 | 69721 | 494614350 | 00 | 0.00 | N | 2 | 60 | |
| 307 | 20231130 | 7090 | 7080 | 7100 | 7050 | 71850 | 507838760 | 00 | 0.00 | N | 2 | 10 | |
| 308 | 20231129 | 7080 | 7120 | 7140 | 7060 | 100934 | 716694200 | 00 | 0.00 | N | 5 | -50 | |
| 309 | 20231128 | 7130 | 7160 | 7180 | 7120 | 61070 | 436614730 | 00 | 0.00 | N | 5 | -20 | |
| 310 | 20231127 | 7150 | 7190 | 7190 | 7150 | 63134 | 452579240 | 00 | 0.00 | N | 5 | -40 | |
| 311 | 20231124 | 7190 | 7190 | 7200 | 7170 | 42895 | 308093220 | 00 | 0.00 | N | 3 | 0 | |
| 312 | 20231123 | 7190 | 7200 | 7200 | 7160 | 30914 | 221775830 | 00 | 0.00 | N | 2 | 10 | |
| 313 | 20231122 | 7180 | 7170 | 7190 | 7150 | 40036 | 286799870 | 00 | 0.00 | N | 5 | -10 | |
| 314 | 20231121 | 7190 | 7200 | 7200 | 7160 | 48451 | 348009120 | 00 | 0.00 | N | 5 | -10 | |
| 315 | 20231120 | 7200 | 7160 | 7200 | 7100 | 166295 | 1189070370 | 00 | 0.00 | N | 2 | 40 | |
| 316 | 20231117 | 7160 | 7190 | 7220 | 7150 | 43546 | 312313700 | 00 | 0.00 | N | 5 | -60 | |
| 317 | 20231116 | 7220 | 7230 | 7230 | 7170 | 58085 | 418074700 | 00 | 0.00 | N | 2 | 30 | |
| 318 | 20231115 | 7190 | 7150 | 7220 | 7150 | 142359 | 1021320250 | 00 | 0.00 | N | 5 | -10 | |
| 319 | 20231114 | 7200 | 7200 | 7210 | 7170 | 49656 | 356798410 | 00 | 0.00 | N | 3 | 0 | |
| 320 | 20231113 | 7200 | 7230 | 7240 | 7160 | 35602 | 255795310 | 00 | 0.00 | N | 3 | 0 | |
| 321 | 20231110 | 7200 | 7160 | 7220 | 7160 | 38058 | 273544210 | 00 | 0.00 | N | 5 | -30 | |
| 322 | 20231109 | 7230 | 7190 | 7240 | 7160 | 76811 | 553903020 | 00 | 0.00 | N | 2 | 40 | |
| 323 | 20231108 | 7190 | 7190 | 7220 | 7120 | 80138 | 574579750 | 00 | 0.00 | N | 3 | 0 | |
| 324 | 20231107 | 7190 | 7230 | 7230 | 7170 | 108241 | 778778700 | 00 | 0.00 | N | 5 | -40 | |
| 325 | 20231106 | 7230 | 7230 | 7240 | 7180 | 169423 | 1219827790 | 00 | 0.00 | N | 2 | 20 | |
| 326 | 20231103 | 7210 | 7210 | 7220 | 7130 | 89559 | 643107470 | 00 | 0.00 | N | 2 | 10 | |
| 327 | 20231102 | 7200 | 7250 | 7260 | 7160 | 65322 | 470930860 | 00 | 0.00 | N | 5 | -20 | |
| 328 | 20231101 | 7220 | 7190 | 7230 | 7150 | 51480 | 370008020 | 00 | 0.00 | N | 2 | 20 | |
| 329 | 20231031 | 7200 | 7190 | 7230 | 7110 | 85277 | 611222740 | 00 | 0.00 | N | 5 | -30 | |
| 330 | 20231030 | 7230 | 7240 | 7270 | 7150 | 90112 | 649438260 | 00 | 0.00 | N | 3 | 0 | |
| 331 | 20231027 | 7230 | 7170 | 7250 | 7130 | 154263 | 1110122720 | 00 | 0.00 | N | 2 | 100 | |
| 332 | 20231026 | 7130 | 7130 | 7140 | 7050 | 121654 | 864602510 | 00 | 0.00 | N | 5 | -20 | |
| 333 | 20231025 | 7150 | 7180 | 7180 | 7090 | 72770 | 518353240 | 00 | 0.00 | N | 5 | -10 | |
| 334 | 20231024 | 7160 | 7130 | 7160 | 7050 | 96113 | 683058820 | 00 | 0.00 | N | 2 | 60 | |
| 335 | 20231023 | 7100 | 7020 | 7120 | 7010 | 77535 | 548208010 | 00 | 0.00 | N | 2 | 10 | |
| 336 | 20231020 | 7090 | 7040 | 7110 | 7020 | 145055 | 1024188540 | 00 | 0.00 | N | 2 | 40 | |
| 337 | 20231019 | 7050 | 7070 | 7090 | 7000 | 139230 | 979442180 | 00 | 0.00 | N | 5 | -70 | |
| 338 | 20231018 | 7120 | 7110 | 7160 | 7080 | 78004 | 554286530 | 00 | 0.00 | N | 5 | -20 | |
| 339 | 20231017 | 7140 | 7200 | 7200 | 7120 | 63187 | 452506760 | 00 | 0.00 | N | 5 | -20 | |
| 340 | 20231016 | 7160 | 7140 | 7200 | 7100 | 127693 | 912418080 | 00 | 0.00 | N | 2 | 30 | |
| 341 | 20231013 | 7130 | 7110 | 7150 | 7090 | 61892 | 440299190 | 00 | 0.00 | N | 5 | -20 | |
| 342 | 20231012 | 7150 | 7120 | 7160 | 7110 | 53514 | 381775980 | 00 | 0.00 | N | 2 | 30 | |
| 343 | 20231011 | 7120 | 7110 | 7160 | 7100 | 83595 | 596612140 | 00 | 0.00 | N | 3 | 0 | |
| 344 | 20231010 | 7120 | 7120 | 7160 | 7070 | 87736 | 623771200 | 00 | 0.00 | N | 2 | 30 | |
| 345 | 20231006 | 7090 | 7030 | 7150 | 7030 | 55076 | 391182610 | 00 | 0.00 | N | 2 | 30 | |
| 346 | 20231005 | 7060 | 7040 | 7130 | 7030 | 124490 | 881455950 | 00 | 0.00 | N | 2 | 20 | |
| 347 | 20231004 | 7040 | 7050 | 7070 | 6980 | 145069 | 1018128710 | 00 | 0.00 | N | 5 | -70 | |
| 348 | 20230927 | 7110 | 7020 | 7110 | 6990 | 81348 | 573603600 | 00 | 0.00 | N | 2 | 90 | |
| 349 | 20230926 | 7020 | 7010 | 7040 | 6960 | 93763 | 655220240 | 00 | 0.00 | N | 5 | -20 | |
| 350 | 20230925 | 7040 | 7020 | 7060 | 6960 | 106277 | 745294400 | 00 | 0.00 | N | 5 | -20 | |
| 351 | 20230922 | 7060 | 7010 | 7080 | 7010 | 78251 | 550901490 | 00 | 0.00 | N | 5 | -20 | |
| 352 | 20230921 | 7080 | 7170 | 7170 | 7050 | 105808 | 750063090 | 00 | 0.00 | N | 5 | -90 | |
| 353 | 20230920 | 7170 | 7150 | 7190 | 7120 | 80432 | 575777650 | 00 | 0.00 | N | 2 | 30 | |
| 354 | 20230919 | 7140 | 7110 | 7180 | 7110 | 46541 | 331898900 | 00 | 0.00 | N | 3 | 0 | |
| 355 | 20230918 | 7140 | 7120 | 7170 | 7090 | 65845 | 469740700 | 00 | 0.00 | N | 3 | 0 | |
| 356 | 20230915 | 7140 | 7130 | 7180 | 7100 | 93451 | 666603920 | 00 | 0.00 | N | 2 | 10 | |
| 357 | 20230914 | 7130 | 7170 | 7190 | 7120 | 109580 | 782959130 | 00 | 0.00 | N | 5 | -30 | |
| 358 | 20230913 | 7160 | 7090 | 7170 | 7090 | 147704 | 1052921910 | 00 | 0.00 | N | 2 | 70 | |
| 359 | 20230912 | 7090 | 7090 | 7130 | 7050 | 105385 | 747201980 | 00 | 0.00 | N | 2 | 20 | |
| 360 | 20230911 | 7070 | 7110 | 7150 | 7040 | 107422 | 760464270 | 00 | 0.00 | N | 5 | -20 | |
| 361 | 20230908 | 7090 | 7050 | 7100 | 7030 | 60619 | 428545900 | 00 | 0.00 | N | 2 | 40 | |
| 362 | 20230907 | 7050 | 7010 | 7080 | 7010 | 63874 | 449786010 | 00 | 0.00 | N | 2 | 10 | |
| 363 | 20230906 | 7040 | 7040 | 7090 | 7020 | 50164 | 353379610 | 00 | 0.00 | N | 5 | -10 | |
| 364 | 20230905 | 7050 | 7090 | 7120 | 7040 | 60269 | 425626200 | 00 | 0.00 | N | 5 | -40 | |
| 365 | 20230904 | 7090 | 7080 | 7110 | 7040 | 62247 | 440545640 | 00 | 0.00 | N | 2 | 10 | |
| 366 | 20230901 | 7080 | 7050 | 7100 | 7050 | 83960 | 593740920 | 00 | 0.00 | N | 3 | 0 | |
| 367 | 20230831 | 7080 | 7120 | 7130 | 7050 | 111375 | 789060470 | 00 | 0.00 | N | 5 | -40 | |
| 368 | 20230830 | 7120 | 7140 | 7200 | 7090 | 109385 | 779478020 | 00 | 0.00 | N | 5 | -20 | |
| 369 | 20230829 | 7140 | 7080 | 7170 | 7080 | 103108 | 734314270 | 00 | 0.00 | N | 2 | 70 | |
| 370 | 20230828 | 7070 | 7050 | 7080 | 7020 | 87284 | 616036860 | 00 | 0.00 | N | 2 | 70 | |
| 371 | 20230825 | 7000 | 6980 | 7010 | 6960 | 128431 | 896534840 | 00 | 0.00 | N | 3 | 0 | |
| 372 | 20230824 | 7000 | 7070 | 7070 | 6980 | 162702 | 1140171650 | 00 | 0.00 | N | 5 | -10 | |
| 373 | 20230823 | 7010 | 7010 | 7040 | 7000 | 93772 | 657452220 | 00 | 0.00 | N | 5 | -10 | |
| 374 | 20230822 | 7020 | 7020 | 7070 | 7010 | 118850 | 835178020 | 00 | 0.00 | N | 5 | -30 | |
| 375 | 20230821 | 7050 | 7110 | 7120 | 7030 | 97126 | 687592810 | 00 | 0.00 | N | 5 | -30 | |
| 376 | 20230818 | 7080 | 7010 | 7090 | 7000 | 118914 | 837815080 | 00 | 0.00 | N | 2 | 20 | |
| 377 | 20230817 | 7060 | 6990 | 7100 | 6960 | 132689 | 933324320 | 00 | 0.00 | N | 2 | 10 | |
| 378 | 20230816 | 7050 | 7050 | 7080 | 7000 | 149263 | 1048445640 | 00 | 0.00 | N | 5 | -50 | |
| 379 | 20230814 | 7100 | 7120 | 7130 | 7010 | 217018 | 1534828990 | 00 | 0.00 | N | 5 | -40 | |
| 380 | 20230811 | 7140 | 7120 | 7190 | 6990 | 278089 | 1975198130 | 00 | 0.00 | N | 5 | -30 | |
| 381 | 20230810 | 7170 | 7560 | 7690 | 7140 | 921278 | 6723728940 | 00 | 0.00 | N | 5 | -390 | |
| 382 | 20230809 | 7560 | 7500 | 7580 | 7310 | 691241 | 5181271900 | 00 | 0.00 | N | 2 | 110 | |
| 383 | 20230808 | 7450 | 7460 | 7530 | 7360 | 293562 | 2182186830 | 00 | 0.00 | N | 2 | 40 | |
| 384 | 20230807 | 7410 | 7310 | 7410 | 7140 | 427917 | 3135678420 | 00 | 0.00 | N | 2 | 260 | |
| 385 | 20230804 | 7150 | 7110 | 7170 | 7090 | 89887 | 641452460 | 00 | 0.00 | N | 2 | 40 | |
| 386 | 20230803 | 7110 | 7070 | 7150 | 6990 | 152102 | 1075739270 | 00 | 0.00 | N | 2 | 70 | |
| 387 | 20230802 | 7040 | 7060 | 7120 | 7000 | 144132 | 1013675940 | 00 | 0.00 | N | 5 | -20 | |
| 388 | 20230801 | 7060 | 7030 | 7090 | 7020 | 96420 | 680460000 | 00 | 0.00 | N | 2 | 10 | |
| 389 | 20230731 | 7050 | 7060 | 7110 | 6980 | 133351 | 941342480 | 00 | 0.00 | N | 2 | 30 | |
| 390 | 20230728 | 7020 | 7040 | 7070 | 6970 | 107598 | 755981540 | 00 | 0.00 | N | 3 | 0 | |
| 391 | 20230727 | 7020 | 6870 | 7040 | 6870 | 176434 | 1233240070 | 00 | 0.00 | N | 2 | 160 | |
| 392 | 20230726 | 6860 | 7080 | 7080 | 6840 | 384793 | 2660972290 | 00 | 0.00 | N | 5 | -250 | |
| 393 | 20230725 | 7110 | 7090 | 7130 | 7010 | 176315 | 1247752620 | 00 | 0.00 | N | 2 | 20 | |
| 394 | 20230724 | 7090 | 7230 | 7230 | 7080 | 217938 | 1548072110 | 00 | 0.00 | N | 5 | -140 | |
| 395 | 20230721 | 7230 | 7240 | 7240 | 7160 | 141626 | 1018916870 | 00 | 0.00 | N | 5 | -30 | |
| 396 | 20230720 | 7260 | 7280 | 7330 | 7220 | 171931 | 1250232040 | 00 | 0.00 | N | 5 | -20 | |
| 397 | 20230719 | 7280 | 7320 | 7350 | 7200 | 203363 | 1473975790 | 00 | 0.00 | N | 5 | -20 | |
| 398 | 20230718 | 7300 | 7480 | 7510 | 7300 | 252729 | 1861554190 | 00 | 0.00 | N | 5 | -150 | |
| 399 | 20230717 | 7450 | 7690 | 7690 | 7410 | 795231 | 5982924380 | 00 | 0.00 | N | 2 | 40 | |
| 400 | 20230714 | 7410 | 7470 | 7480 | 7300 | 156308 | 1153954110 | 00 | 0.00 | N | 5 | -80 | |
| 401 | 20230713 | 7490 | 7380 | 7510 | 7380 | 155439 | 1159524740 | 00 | 0.00 | N | 2 | 130 | |
| 402 | 20230712 | 7360 | 7370 | 7380 | 7300 | 138692 | 1019184090 | 00 | 0.00 | N | 3 | 0 | |
| 403 | 20230711 | 7360 | 7260 | 7370 | 7200 | 167196 | 1216125500 | 00 | 0.00 | N | 2 | 160 | |
| 404 | 20230710 | 7200 | 7120 | 7260 | 7080 | 103643 | 746638500 | 00 | 0.00 | N | 2 | 70 | |
| 405 | 20230707 | 7130 | 7080 | 7150 | 7080 | 120304 | 856037220 | 00 | 0.00 | N | 3 | 0 | |
| 406 | 20230706 | 7130 | 7310 | 7310 | 7100 | 240221 | 1725331050 | 00 | 0.00 | N | 5 | -200 | |
| 407 | 20230705 | 7330 | 7400 | 7420 | 7300 | 206543 | 1521504660 | 00 | 0.00 | N | 5 | -120 | |
| 408 | 20230704 | 7450 | 7510 | 7510 | 7430 | 107785 | 803830820 | 00 | 0.00 | N | 5 | -60 | |
| 409 | 20230703 | 7510 | 7520 | 7610 | 7480 | 129637 | 977167070 | 00 | 0.00 | N | 5 | -30 | |
| 410 | 20230630 | 7540 | 7570 | 7590 | 7470 | 169937 | 1277605690 | 00 | 0.00 | N | 5 | -80 | |
| 411 | 20230629 | 7620 | 7720 | 7720 | 7580 | 166494 | 1270294280 | 00 | 0.00 | N | 5 | -50 | |
| 412 | 20230628 | 7670 | 7590 | 7730 | 7550 | 281850 | 2150937480 | 00 | 0.00 | N | 2 | 90 | |
| 413 | 20230627 | 7580 | 7580 | 7600 | 7380 | 158055 | 1180580860 | 00 | 0.00 | N | 2 | 50 | |
| 414 | 20230626 | 7530 | 7680 | 7700 | 7510 | 216144 | 1640216150 | 00 | 0.00 | N | 5 | -80 | |
| 415 | 20230623 | 7610 | 7530 | 7680 | 7490 | 236813 | 1795698370 | 00 | 0.00 | N | 2 | 120 | |
| 416 | 20230622 | 7490 | 7480 | 7520 | 7430 | 96814 | 722213750 | 00 | 0.00 | N | 5 | -10 | |
| 417 | 20230621 | 7500 | 7520 | 7540 | 7480 | 93570 | 703087200 | 00 | 0.00 | N | 2 | 20 | |
| 418 | 20230620 | 7480 | 7490 | 7520 | 7460 | 87983 | 659280580 | 00 | 0.00 | N | 5 | -10 | |
| 419 | 20230619 | 7490 | 7420 | 7510 | 7400 | 114897 | 856596650 | 00 | 0.00 | N | 2 | 70 | |
| 420 | 20230616 | 7420 | 7410 | 7470 | 7410 | 67316 | 500527430 | 00 | 0.00 | N | 2 | 30 | |
| 421 | 20230615 | 7390 | 7450 | 7500 | 7340 | 120675 | 893449820 | 00 | 0.00 | N | 5 | -60 | |
| 422 | 20230614 | 7450 | 7530 | 7550 | 7390 | 210401 | 1569524640 | 00 | 0.00 | N | 5 | -80 | |
| 423 | 20230613 | 7530 | 7580 | 7650 | 7530 | 103005 | 782631680 | 00 | 0.00 | N | 5 | -50 | |
| 424 | 20230612 | 7580 | 7590 | 7620 | 7480 | 136106 | 1025803140 | 00 | 0.00 | N | 3 | 0 | |
| 425 | 20230609 | 7580 | 7690 | 7710 | 7570 | 135931 | 1034710670 | 00 | 0.00 | N | 5 | -90 | |
| 426 | 20230608 | 7670 | 7610 | 7670 | 7550 | 125757 | 958794710 | 00 | 0.00 | N | 2 | 70 | |
| 427 | 20230607 | 7600 | 7590 | 7700 | 7590 | 174744 | 1336378530 | 00 | 0.00 | N | 2 | 30 | |
| 428 | 20230605 | 7570 | 7440 | 7620 | 7440 | 122580 | 926411040 | 00 | 0.00 | N | 2 | 100 | |
| 429 | 20230602 | 7470 | 7400 | 7520 | 7390 | 115085 | 859231830 | 00 | 0.00 | N | 2 | 90 | |
| 430 | 20230601 | 7380 | 7470 | 7470 | 7350 | 160147 | 1183905980 | 00 | 0.00 | N | 5 | -90 | |
| 431 | 20230531 | 7470 | 7630 | 7630 | 7420 | 211991 | 1589622660 | 00 | 0.00 | N | 5 | -100 | |
| 432 | 20230530 | 7570 | 7430 | 7650 | 7430 | 324444 | 2447231990 | 00 | 0.00 | N | 2 | 150 | |
| 433 | 20230526 | 7420 | 7390 | 7430 | 7330 | 140746 | 1040052830 | 00 | 0.00 | N | 2 | 40 | |
| 434 | 20230525 | 7380 | 7370 | 7420 | 7320 | 138556 | 1019184100 | 00 | 0.00 | N | 2 | 30 | |
| 435 | 20230524 | 7350 | 7320 | 7370 | 7300 | 102954 | 754248010 | 00 | 0.00 | N | 2 | 10 | |
| 436 | 20230523 | 7340 | 7330 | 7360 | 7310 | 124464 | 912711100 | 00 | 0.00 | N | 2 | 20 | |
| 437 | 20230522 | 7320 | 7280 | 7360 | 7270 | 226924 | 1660606520 | 00 | 0.00 | N | 2 | 40 | |
| 438 | 20230519 | 7280 | 7260 | 7300 | 7200 | 222539 | 1616625270 | 00 | 0.00 | N | 2 | 10 | |
| 439 | 20230518 | 7270 | 7240 | 7290 | 7200 | 180822 | 1308763800 | 00 | 0.00 | N | 2 | 60 | |
| 440 | 20230517 | 7210 | 7220 | 7270 | 7190 | 156022 | 1128950350 | 00 | 0.00 | N | 2 | 20 | |
| 441 | 20230516 | 7190 | 7170 | 7230 | 7140 | 130031 | 935435200 | 00 | 0.00 | N | 2 | 20 | |
| 442 | 20230515 | 7170 | 7170 | 7200 | 7080 | 129652 | 925597060 | 00 | 0.00 | N | 5 | -10 | |
| 443 | 20230512 | 7180 | 7240 | 7240 | 7150 | 125868 | 903799930 | 00 | 0.00 | N | 5 | -80 | |
| 444 | 20230511 | 7260 | 7240 | 7270 | 7210 | 113844 | 824708180 | 00 | 0.00 | N | 2 | 30 | |
| 445 | 20230510 | 7230 | 7260 | 7260 | 7150 | 76543 | 552827200 | 00 | 0.00 | N | 5 | -20 | |
| 446 | 20230509 | 7250 | 7240 | 7260 | 7180 | 97264 | 702825690 | 00 | 0.00 | N | 2 | 10 | |
| 447 | 20230508 | 7240 | 7270 | 7280 | 7180 | 92682 | 669292980 | 00 | 0.00 | N | 2 | 10 | |
| 448 | 20230504 | 7230 | 7130 | 7240 | 7120 | 103265 | 742290360 | 00 | 0.00 | N | 2 | 90 | |
| 449 | 20230503 | 7140 | 7120 | 7170 | 7080 | 103773 | 738513780 | 00 | 0.00 | N | 5 | -10 | |
| 450 | 20230502 | 7150 | 7070 | 7150 | 7060 | 85114 | 605877020 | 00 | 0.00 | N | 2 | 80 | |
| 451 | 20230428 | 7070 | 7110 | 7180 | 7040 | 108114 | 766016390 | 00 | 0.00 | N | 5 | -40 | |
| 452 | 20230427 | 7110 | 7150 | 7160 | 7060 | 80014 | 568000320 | 00 | 0.00 | N | 2 | 10 | |
| 453 | 20230426 | 7100 | 7080 | 7130 | 7060 | 85774 | 607795020 | 00 | 0.00 | N | 2 | 20 | |
| 454 | 20230425 | 7080 | 7190 | 7210 | 7080 | 90373 | 644809270 | 00 | 0.00 | N | 5 | -90 | |
| 455 | 20230424 | 7170 | 7120 | 7200 | 7110 | 85244 | 609714120 | 00 | 0.00 | N | 2 | 50 | |
| 456 | 20230421 | 7120 | 7180 | 7180 | 7080 | 81681 | 580551230 | 00 | 0.00 | N | 5 | -40 | |
| 457 | 20230420 | 7160 | 7230 | 7230 | 7150 | 102249 | 735133930 | 00 | 0.00 | N | 5 | -70 | |
| 458 | 20230419 | 7230 | 7180 | 7240 | 7140 | 140398 | 1012033650 | 00 | 0.00 | N | 2 | 50 | |
| 459 | 20230418 | 7180 | 7140 | 7190 | 7120 | 57922 | 414131010 | 00 | 0.00 | N | 3 | 0 | |
| 460 | 20230417 | 7180 | 7150 | 7180 | 7110 | 91846 | 656199450 | 00 | 0.00 | N | 2 | 20 | |
| 461 | 20230414 | 7160 | 7120 | 7200 | 7090 | 163346 | 1166356450 | 00 | 0.00 | N | 2 | 50 | |
| 462 | 20230413 | 7110 | 7100 | 7120 | 7040 | 102403 | 725647540 | 00 | 0.00 | N | 2 | 20 | |
| 463 | 20230412 | 7090 | 7080 | 7100 | 7040 | 99174 | 701571370 | 00 | 0.00 | N | 2 | 20 | |
| 464 | 20230411 | 7070 | 7020 | 7080 | 6980 | 113212 | 796005600 | 00 | 0.00 | N | 2 | 60 | |
| 465 | 20230410 | 7010 | 7110 | 7110 | 7010 | 114472 | 805312750 | 00 | 0.00 | N | 5 | -100 | |
| 466 | 20230407 | 7110 | 7040 | 7110 | 7020 | 98228 | 694667940 | 00 | 0.00 | N | 2 | 40 | |
| 467 | 20230406 | 7070 | 7090 | 7240 | 7050 | 271481 | 1926340570 | 00 | 0.00 | N | 5 | -70 | |
| 468 | 20230405 | 7140 | 7120 | 7150 | 7080 | 91390 | 650332510 | 00 | 0.00 | N | 2 | 20 | |
| 469 | 20230404 | 7120 | 7100 | 7130 | 7050 | 131579 | 934239800 | 00 | 0.00 | N | 2 | 30 | |
| 470 | 20230403 | 7090 | 7050 | 7090 | 6970 | 106138 | 748908690 | 00 | 0.00 | N | 2 | 10 | |
| 471 | 20230331 | 7080 | 7080 | 7100 | 7050 | 70977 | 502039840 | 00 | 0.00 | N | 3 | 0 | |
| 472 | 20230330 | 7080 | 7020 | 7090 | 6990 | 77223 | 543170800 | 00 | 0.00 | N | 2 | 30 | |
| 473 | 20230329 | 7050 | 7050 | 7080 | 7000 | 64751 | 455444560 | 00 | 0.00 | N | 3 | 0 | |
| 474 | 20230328 | 7050 | 6930 | 7060 | 6910 | 93933 | 657189180 | 00 | 0.00 | N | 2 | 150 | |
| 475 | 20230327 | 6900 | 6960 | 6960 | 6860 | 103068 | 711628660 | 00 | 0.00 | N | 5 | -60 | |
| 476 | 20230324 | 6960 | 6860 | 6960 | 6820 | 87638 | 604396330 | 00 | 0.00 | N | 2 | 80 | |
| 477 | 20230323 | 6880 | 6850 | 6980 | 6850 | 137800 | 948570160 | 00 | 0.00 | N | 5 | -40 | |
| 478 | 20230322 | 6920 | 7060 | 7080 | 6700 | 159374 | 1109086100 | 00 | 0.00 | N | 5 | -140 | |
| 479 | 20230321 | 7060 | 7060 | 7100 | 7030 | 78956 | 556921320 | 00 | 0.00 | N | 3 | 0 | |
| 480 | 20230320 | 7060 | 7050 | 7090 | 7030 | 85869 | 605949190 | 00 | 0.00 | N | 2 | 10 | |
| 481 | 20230317 | 7050 | 7000 | 7090 | 7000 | 127695 | 898404220 | 00 | 0.00 | N | 2 | 90 | |
| 482 | 20230316 | 6960 | 6970 | 7030 | 6880 | 117667 | 818217330 | 00 | 0.00 | N | 5 | -70 | |
| 483 | 20230315 | 7030 | 7110 | 7130 | 7030 | 124842 | 883665230 | 00 | 0.00 | N | 2 | 30 | |
| 484 | 20230314 | 7000 | 7190 | 7190 | 6990 | 203230 | 1435906810 | 00 | 0.00 | N | 5 | -250 | |
| 485 | 20230313 | 7250 | 7200 | 7270 | 7110 | 173547 | 1247045150 | 00 | 0.00 | N | 3 | 0 | |
| 486 | 20230310 | 7250 | 7320 | 7320 | 7240 | 135284 | 981692430 | 00 | 0.00 | N | 5 | -120 | |
| 487 | 20230309 | 7370 | 7360 | 7480 | 7270 | 122876 | 902104650 | 00 | 0.00 | N | 2 | 10 | |
| 488 | 20230308 | 7360 | 7310 | 7370 | 7260 | 169794 | 1244586550 | 00 | 0.00 | N | 2 | 50 | |
| 489 | 20230307 | 7310 | 7280 | 7350 | 7250 | 122079 | 890644210 | 00 | 0.00 | N | 2 | 30 | |
| 490 | 20230306 | 7280 | 7330 | 7340 | 7260 | 119699 | 871906090 | 00 | 0.00 | N | 5 | -20 | |
| 491 | 20230303 | 7300 | 7310 | 7370 | 7300 | 79612 | 583278400 | 00 | 0.00 | N | 3 | 0 | |
| 492 | 20230302 | 7300 | 7290 | 7350 | 7260 | 117508 | 858551170 | 00 | 0.00 | N | 2 | 10 | |
| 493 | 20230228 | 7290 | 7210 | 7310 | 7210 | 107243 | 779617600 | 00 | 0.00 | N | 2 | 80 | |
| 494 | 20230227 | 7210 | 7220 | 7270 | 7160 | 108806 | 782764440 | 00 | 0.00 | N | 5 | -70 | |
| 495 | 20230224 | 7280 | 7380 | 7390 | 7260 | 105326 | 768731030 | 00 | 0.00 | N | 5 | -80 | |
| 496 | 20230223 | 7360 | 7320 | 7390 | 7310 | 130506 | 959883310 | 00 | 0.00 | N | 2 | 140 | |
| 497 | 20230222 | 7220 | 7310 | 7310 | 7190 | 140830 | 1021252280 | 00 | 0.00 | N | 5 | -160 | |
| 498 | 20230221 | 7380 | 7400 | 7400 | 7260 | 114067 | 837840750 | 00 | 0.00 | N | 5 | -10 | |
| 499 | 20230220 | 7390 | 7270 | 7410 | 7230 | 153357 | 1129361020 | 00 | 0.00 | N | 2 | 80 | |
| 500 | 20230217 | 7310 | 7300 | 7430 | 7250 | 125498 | 918544510 | 00 | 0.00 | N | 5 | -30 | |
| 501 | 20230216 | 7340 | 7280 | 7380 | 7270 | 94410 | 692878260 | 00 | 0.00 | N | 2 | 120 | |
| 502 | 20230215 | 7220 | 7390 | 7400 | 7210 | 148996 | 1084319830 | 00 | 0.00 | N | 5 | -180 | |
| 503 | 20230214 | 7400 | 7330 | 7400 | 7320 | 114132 | 841029200 | 00 | 0.00 | N | 2 | 70 | |
| 504 | 20230213 | 7330 | 7370 | 7370 | 7290 | 75504 | 553190580 | 00 | 0.00 | N | 5 | -10 | |
| 505 | 20230210 | 7340 | 7380 | 7380 | 7300 | 126856 | 929087440 | 00 | 0.00 | N | 5 | -40 | |
| 506 | 20230209 | 7380 | 7300 | 7390 | 7280 | 94468 | 694553260 | 00 | 0.00 | N | 2 | 50 | |
| 507 | 20230208 | 7330 | 7240 | 7330 | 7240 | 92320 | 673678740 | 00 | 0.00 | N | 2 | 90 | |
| 508 | 20230207 | 7240 | 7320 | 7350 | 7200 | 188066 | 1364243740 | 00 | 0.00 | N | 5 | -70 | |
| 509 | 20230206 | 7310 | 7370 | 7370 | 7270 | 66059 | 483517680 | 00 | 0.00 | N | 5 | -50 | |
| 510 | 20230203 | 7360 | 7350 | 7390 | 7340 | 83927 | 617606280 | 00 | 0.00 | N | 5 | -10 | |
| 511 | 20230202 | 7370 | 7300 | 7400 | 7300 | 146268 | 1077748130 | 00 | 0.00 | N | 2 | 100 | |
| 512 | 20230201 | 7270 | 7290 | 7310 | 7230 | 91846 | 668170370 | 00 | 0.00 | N | 5 | -10 | |
| 513 | 20230131 | 7280 | 7250 | 7330 | 7230 | 109387 | 795252730 | 00 | 0.00 | N | 5 | -10 | |
| 514 | 20230130 | 7290 | 7280 | 7360 | 7250 | 91190 | 664612330 | 00 | 0.00 | N | 2 | 20 | |
| 515 | 20230127 | 7270 | 7360 | 7360 | 7260 | 168407 | 1229451960 | 00 | 0.00 | N | 5 | -50 | |
| 516 | 20230126 | 7320 | 7290 | 7330 | 7260 | 89072 | 649773800 | 00 | 0.00 | N | 2 | 40 | |
| 517 | 20230125 | 7280 | 7210 | 7320 | 7210 | 106407 | 773225300 | 00 | 0.00 | N | 2 | 100 | |
| 518 | 20230120 | 7180 | 7170 | 7250 | 7160 | 85726 | 616261180 | 00 | 0.00 | N | 5 | -30 | |
| 519 | 20230119 | 7210 | 7120 | 7210 | 7080 | 114989 | 821386800 | 00 | 0.00 | N | 2 | 70 | |
| 520 | 20230118 | 7140 | 7250 | 7250 | 7080 | 165036 | 1174899060 | 00 | 0.00 | N | 5 | -70 | |
| 521 | 20230117 | 7210 | 7330 | 7330 | 7210 | 128530 | 933163630 | 00 | 0.00 | N | 5 | -130 | |
| 522 | 20230116 | 7340 | 7330 | 7340 | 7250 | 73519 | 536569380 | 00 | 0.00 | N | 2 | 40 | |
| 523 | 20230113 | 7300 | 7290 | 7310 | 7230 | 110691 | 805611900 | 00 | 0.00 | N | 2 | 60 | |
| 524 | 20230112 | 7240 | 7200 | 7910 | 7140 | 696148 | 5124081110 | 00 | 0.00 | N | 2 | 50 | |
| 525 | 20230111 | 7190 | 7200 | 7220 | 7140 | 65285 | 468984600 | 00 | 0.00 | N | 2 | 50 | |
| 526 | 20230110 | 7140 | 7170 | 7240 | 7140 | 76320 | 547360700 | 00 | 0.00 | N | 5 | -90 | |
| 527 | 20230109 | 7230 | 7130 | 7250 | 7130 | 87252 | 628390290 | 00 | 0.00 | N | 2 | 100 | |
| 528 | 20230106 | 7130 | 6990 | 7150 | 6940 | 169780 | 1198507170 | 00 | 0.00 | N | 2 | 110 | |
| 529 | 20230105 | 7020 | 7040 | 7100 | 6980 | 192671 | 1351644850 | 00 | 0.00 | N | 5 | -10 | |
| 530 | 20230104 | 7030 | 6970 | 7070 | 6920 | 103616 | 725917640 | 00 | 0.00 | N | 5 | -20 | |
| 531 | 20230103 | 7050 | 7340 | 7340 | 6950 | 235400 | 1659724480 | 00 | 0.00 | N | 5 | -250 | |
| 532 | 20230102 | 7300 | 7610 | 7670 | 7200 | 203967 | 1491706110 | 00 | 0.00 | N | 5 | -320 | |
| 533 | 20221229 | 7620 | 7600 | 7650 | 7260 | 253704 | 1886476510 | 00 | 0.00 | N | 5 | -10 | |
| 534 | 20221228 | 7630 | 7810 | 7880 | 7610 | 241997 | 1864021070 | 02 | 0.00 | N | 5 | -390 | |
| 535 | 20221227 | 8020 | 7980 | 8060 | 7980 | 207861 | 1669592740 | 00 | 0.00 | N | 2 | 30 | |
| 536 | 20221226 | 7990 | 7920 | 8010 | 7920 | 114703 | 914692470 | 00 | 0.00 | N | 2 | 70 | |
| 537 | 20221223 | 7920 | 7850 | 7970 | 7840 | 114065 | 904338520 | 00 | 0.00 | N | 5 | -50 | |
| 538 | 20221222 | 7970 | 7950 | 7990 | 7910 | 98852 | 787568790 | 00 | 0.00 | N | 2 | 80 | |
| 539 | 20221221 | 7890 | 7840 | 7910 | 7820 | 50534 | 397260500 | 00 | 0.00 | N | 2 | 50 | |
| 540 | 20221220 | 7840 | 7920 | 7980 | 7780 | 102004 | 800750100 | 00 | 0.00 | N | 5 | -100 | |
| 541 | 20221219 | 7940 | 7920 | 8030 | 7910 | 53823 | 428414760 | 00 | 0.00 | N | 5 | -10 | |
| 542 | 20221216 | 7950 | 7910 | 7970 | 7910 | 62557 | 496938950 | 00 | 0.00 | N | 5 | -30 | |
| 543 | 20221215 | 7980 | 8030 | 8060 | 7970 | 70946 | 568181170 | 00 | 0.00 | N | 5 | -50 | |
| 544 | 20221214 | 8030 | 8010 | 8080 | 8000 | 51720 | 415428720 | 00 | 0.00 | N | 2 | 30 | |
| 545 | 20221213 | 8000 | 8040 | 8050 | 7970 | 45011 | 360865100 | 00 | 0.00 | N | 5 | -10 | |
| 546 | 20221212 | 8010 | 8000 | 8150 | 7980 | 109631 | 883936420 | 00 | 0.00 | N | 5 | -30 | |
| 547 | 20221209 | 8040 | 7960 | 8040 | 7930 | 79766 | 637258780 | 00 | 0.00 | N | 2 | 100 | |
| 548 | 20221208 | 7940 | 8000 | 8040 | 7940 | 104240 | 829755230 | 00 | 0.00 | N | 5 | -60 | |
| 549 | 20221207 | 8000 | 8100 | 8110 | 8000 | 58803 | 472055530 | 00 | 0.00 | N | 5 | -100 | |
| 550 | 20221206 | 8100 | 8070 | 8190 | 8040 | 85279 | 692597110 | 00 | 0.00 | N | 5 | -20 | |
| 551 | 20221205 | 8120 | 8100 | 8220 | 8090 | 100957 | 822968900 | 00 | 0.00 | N | 2 | 20 | |
| 552 | 20221202 | 8100 | 8320 | 8320 | 8080 | 142278 | 1158775620 | 00 | 0.00 | N | 5 | -220 | |
| 553 | 20221201 | 8320 | 8070 | 8320 | 8070 | 281155 | 2315051670 | 00 | 0.00 | N | 2 | 320 | |
| 554 | 20221130 | 8000 | 7920 | 8010 | 7920 | 81247 | 647694910 | 00 | 0.00 | N | 2 | 30 | |
| 555 | 20221129 | 7970 | 7900 | 7980 | 7870 | 58974 | 467835930 | 00 | 0.00 | N | 2 | 80 | |
| 556 | 20221128 | 7890 | 8010 | 8060 | 7870 | 118982 | 941968480 | 00 | 0.00 | N | 5 | -120 | |
| 557 | 20221125 | 8010 | 8080 | 8090 | 8010 | 41389 | 332677630 | 00 | 0.00 | N | 5 | -50 | |
| 558 | 20221124 | 8060 | 8080 | 8110 | 8020 | 73938 | 596477190 | 00 | 0.00 | N | 3 | 0 | |
| 559 | 20221123 | 8060 | 7980 | 8080 | 7960 | 91125 | 732571410 | 00 | 0.00 | N | 2 | 120 | |
| 560 | 20221122 | 7940 | 7920 | 8000 | 7920 | 65201 | 518962550 | 00 | 0.00 | N | 5 | -20 | |
| 561 | 20221121 | 7960 | 7980 | 7990 | 7910 | 105075 | 834280500 | 00 | 0.00 | N | 5 | -20 | |
| 562 | 20221118 | 7980 | 8010 | 8070 | 7970 | 140467 | 1126515670 | 00 | 0.00 | N | 5 | -10 | |
| 563 | 20221117 | 7990 | 7990 | 8010 | 7930 | 65847 | 524866090 | 00 | 0.00 | N | 5 | -10 | |
| 564 | 20221116 | 8000 | 8050 | 8070 | 7950 | 111781 | 892944820 | 00 | 0.00 | N | 5 | -50 | |
| 565 | 20221115 | 8050 | 8000 | 8070 | 7960 | 141338 | 1133635700 | 00 | 0.00 | N | 2 | 100 | |
| 566 | 20221114 | 7950 | 8110 | 8150 | 7860 | 402643 | 3208629790 | 00 | 0.00 | N | 5 | -160 | |
| 567 | 20221111 | 8110 | 8130 | 8220 | 8050 | 135552 | 1100602300 | 00 | 0.00 | N | 2 | 150 | |
| 568 | 20221110 | 7960 | 8030 | 8080 | 7940 | 93003 | 742930780 | 00 | 0.00 | N | 5 | -140 | |
| 569 | 20221109 | 8100 | 8110 | 8150 | 8050 | 64975 | 526779800 | 00 | 0.00 | N | 3 | 0 | |
| 570 | 20221108 | 8100 | 7940 | 8120 | 7930 | 84112 | 676808660 | 00 | 0.00 | N | 2 | 200 | |
| 571 | 20221107 | 7900 | 7950 | 7990 | 7880 | 46830 | 370802810 | 00 | 0.00 | N | 5 | -40 | |
| 572 | 20221104 | 7940 | 7990 | 8040 | 7880 | 62755 | 498251290 | 00 | 0.00 | N | 5 | -100 | |
| 573 | 20221103 | 8040 | 7870 | 8150 | 7860 | 148707 | 1200266610 | 00 | 0.00 | N | 2 | 10 | |
| 574 | 20221102 | 8030 | 7970 | 8040 | 7870 | 123470 | 985513650 | 00 | 0.00 | N | 2 | 40 | |
| 575 | 20221101 | 7990 | 7680 | 8000 | 7670 | 240348 | 1900276850 | 00 | 0.00 | N | 2 | 270 | |
| 576 | 20221031 | 7720 | 7700 | 7740 | 7600 | 93011 | 711778360 | 00 | 0.00 | N | 2 | 70 | |
| 577 | 20221028 | 7650 | 7700 | 7730 | 7620 | 140726 | 1079116590 | 00 | 0.00 | N | 5 | -50 | |
| 578 | 20221027 | 7700 | 7680 | 7720 | 7620 | 101294 | 777898120 | 00 | 0.00 | N | 2 | 50 | |
| 579 | 20221026 | 7650 | 7670 | 7720 | 7580 | 112105 | 854417980 | 00 | 0.00 | N | 5 | -50 | |
| 580 | 20221025 | 7700 | 7800 | 7820 | 7680 | 72276 | 559576420 | 00 | 0.00 | N | 5 | -100 | |
| 581 | 20221024 | 7800 | 7730 | 7840 | 7730 | 103285 | 804460430 | 00 | 0.00 | N | 2 | 130 | |
| 582 | 20221021 | 7670 | 7670 | 7730 | 7620 | 79342 | 609040240 | 00 | 0.00 | N | 5 | -20 | |
| 583 | 20221020 | 7690 | 7780 | 7840 | 7690 | 367179 | 2832786280 | 00 | 0.00 | N | 5 | -140 | |
| 584 | 20221019 | 7830 | 7820 | 7930 | 7790 | 105853 | 832735440 | 00 | 0.00 | N | 5 | -30 | |
| 585 | 20221018 | 7860 | 7870 | 7900 | 7770 | 126703 | 992651530 | 00 | 0.00 | N | 2 | 80 | |
| 586 | 20221017 | 7780 | 7700 | 7820 | 7560 | 119347 | 922731440 | 00 | 0.00 | N | 2 | 50 | |
| 587 | 20221014 | 7730 | 7640 | 7770 | 7630 | 131405 | 1011077220 | 00 | 0.00 | N | 2 | 180 | |
| 588 | 20221013 | 7550 | 7820 | 7830 | 7450 | 260426 | 1979300740 | 00 | 0.00 | N | 5 | -340 | |
| 589 | 20221012 | 7890 | 7950 | 7950 | 7830 | 100423 | 791170680 | 00 | 0.00 | N | 5 | -70 | |
| 590 | 20221011 | 7960 | 7990 | 8000 | 7750 | 216339 | 1696727510 | 00 | 0.00 | N | 5 | -100 | |
| 591 | 20221007 | 8060 | 8210 | 8270 | 8060 | 147275 | 1194904260 | 00 | 0.00 | N | 5 | -220 | |
| 592 | 20221006 | 8280 | 8200 | 8350 | 8200 | 74582 | 618109180 | 00 | 0.00 | N | 2 | 30 | |
| 593 | 20221005 | 8250 | 8390 | 8450 | 8200 | 140348 | 1165720190 | 00 | 0.00 | N | 5 | -100 | |
| 594 | 20221004 | 8350 | 8150 | 8370 | 8150 | 107851 | 895028490 | 00 | 0.00 | N | 2 | 240 | |
| 595 | 20220930 | 8110 | 7950 | 8230 | 7950 | 125370 | 1017258370 | 00 | 0.00 | N | 2 | 10 | |
| 596 | 20220929 | 8100 | 8180 | 8290 | 8080 | 172627 | 1416346640 | 00 | 0.00 | N | 2 | 90 | |
| 597 | 20220928 | 8010 | 8420 | 8420 | 7990 | 251014 | 2034314210 | 00 | 0.00 | N | 5 | -360 | |
| 598 | 20220927 | 8370 | 8400 | 8590 | 8190 | 226289 | 1889119310 | 00 | 0.00 | N | 5 | -130 | |
| 599 | 20220926 | 8500 | 8760 | 8780 | 8430 | 204358 | 1747344040 | 00 | 0.00 | N | 5 | -260 | |
| 600 | 20220923 | 8760 | 8840 | 8900 | 8750 | 192569 | 1698036340 | 00 | 0.00 | N | 5 | -60 | |
| 601 | 20220922 | 8820 | 8680 | 8910 | 8570 | 245873 | 2147805320 | 00 | 0.00 | N | 2 | 50 | |
| 602 | 20220921 | 8770 | 8730 | 8790 | 8530 | 152863 | 1334917300 | 00 | 0.00 | N | 2 | 90 | |
| 603 | 20220920 | 8680 | 8770 | 8920 | 8670 | 163352 | 1433700140 | 00 | 0.00 | N | 5 | -80 | |
| 604 | 20220919 | 8760 | 9060 | 9060 | 8650 | 298165 | 2637732040 | 00 | 0.00 | N | 5 | -250 | |
| 605 | 20220916 | 9010 | 8960 | 9060 | 8760 | 258479 | 2322916420 | 00 | 0.00 | N | 2 | 40 | |
| 606 | 20220915 | 8970 | 8970 | 9020 | 8860 | 349006 | 3126168850 | 00 | 0.00 | N | 2 | 40 | |
| 607 | 20220914 | 8930 | 8450 | 8970 | 8420 | 521564 | 4606906100 | 00 | 0.00 | N | 2 | 260 | |
| 608 | 20220913 | 8670 | 8520 | 8670 | 8520 | 270354 | 2326847720 | 00 | 0.00 | N | 2 | 210 | |
| 609 | 20220908 | 8460 | 8270 | 8540 | 8260 | 356772 | 2996097060 | 00 | 0.00 | N | 2 | 220 | |
| 610 | 20220907 | 8240 | 8450 | 8480 | 8180 | 518897 | 4315081990 | 00 | 0.00 | N | 5 | -230 | |
| 611 | 20220906 | 8470 | 8600 | 8650 | 8430 | 952684 | 8135633360 | 00 | 0.00 | N | 5 | -540 | |
| 612 | 20220905 | 9010 | 9500 | 9570 | 8870 | 1830979 | 16717379120 | 00 | 0.00 | N | 5 | -310 | |
| 613 | 20220902 | 9320 | 9580 | 9590 | 9190 | 1614081 | 15073811060 | 00 | 0.00 | N | 5 | -100 | |
| 614 | 20220901 | 9420 | 9130 | 9480 | 9050 | 1725325 | 16141625500 | 00 | 0.00 | N | 2 | 300 | |
| 615 | 20220831 | 9120 | 8980 | 9130 | 8900 | 561169 | 5082852030 | 00 | 0.00 | N | 2 | 140 | |
| 616 | 20220830 | 8980 | 8690 | 8990 | 8690 | 360264 | 3211591900 | 00 | 0.00 | N | 2 | 320 | |
| 617 | 20220829 | 8660 | 8600 | 8760 | 8550 | 192881 | 1671480830 | 00 | 0.00 | N | 5 | -190 | |
| 618 | 20220826 | 8850 | 8900 | 8910 | 8820 | 206039 | 1828174570 | 00 | 0.00 | N | 3 | 0 | |
| 619 | 20220825 | 8850 | 8890 | 8900 | 8760 | 228030 | 2017074140 | 00 | 0.00 | N | 5 | -40 | |
| 620 | 20220824 | 8890 | 8680 | 8890 | 8570 | 378997 | 3348026240 | 00 | 0.00 | N | 2 | 190 | |
| 621 | 20220823 | 8700 | 8410 | 8760 | 8400 | 237923 | 2051519440 | 00 | 0.00 | N | 2 | 230 | |
| 622 | 20220822 | 8470 | 8590 | 8600 | 8460 | 157849 | 1341617650 | 00 | 0.00 | N | 5 | -180 | |
| 623 | 20220819 | 8650 | 8600 | 8710 | 8600 | 147105 | 1271256270 | 00 | 0.00 | N | 2 | 50 | |
| 624 | 20220818 | 8600 | 8730 | 8730 | 8600 | 179406 | 1551660850 | 00 | 0.00 | N | 5 | -190 | |
| 625 | 20220817 | 8790 | 8760 | 8830 | 8670 | 208686 | 1826514550 | 00 | 0.00 | N | 2 | 10 | |
| 626 | 20220816 | 8780 | 8800 | 8860 | 8700 | 305784 | 2682545680 | 00 | 0.00 | N | 5 | -10 | |
| 627 | 20220812 | 8790 | 8570 | 8980 | 8570 | 753522 | 6608023720 | 00 | 0.00 | N | 2 | 200 | |
| 628 | 20220811 | 8590 | 8690 | 8810 | 8560 | 552433 | 4797066480 | 00 | 0.00 | N | 2 | 80 | |
| 629 | 20220810 | 8510 | 8870 | 9040 | 8510 | 887630 | 7767009300 | 00 | 0.00 | N | 5 | -350 | |
| 630 | 20220809 | 8860 | 9540 | 9800 | 8800 | 3983774 | 36675251550 | 00 | 0.00 | N | 2 | 170 | |
| 631 | 20220808 | 8690 | 8410 | 8710 | 8390 | 334862 | 2875135630 | 00 | 0.00 | N | 2 | 260 | |
| 632 | 20220805 | 8430 | 8390 | 8470 | 8390 | 84769 | 714760190 | 00 | 0.00 | N | 2 | 10 | |
| 633 | 20220804 | 8420 | 8500 | 8500 | 8400 | 98550 | 832136470 | 00 | 0.00 | N | 5 | -80 | |
| 634 | 20220803 | 8500 | 8360 | 8500 | 8360 | 155121 | 1313235630 | 00 | 0.00 | N | 2 | 140 | |
| 635 | 20220802 | 8360 | 8460 | 8460 | 8340 | 132303 | 1109852650 | 00 | 0.00 | N | 5 | -90 | |
| 636 | 20220801 | 8450 | 8440 | 8460 | 8390 | 132341 | 1116127120 | 00 | 0.00 | N | 2 | 40 | |
| 637 | 20220729 | 8410 | 8390 | 8450 | 8340 | 137120 | 1153457920 | 00 | 0.00 | N | 2 | 60 | |
| 638 | 20220728 | 8350 | 8340 | 8390 | 8300 | 122088 | 1021035420 | 00 | 0.00 | N | 2 | 50 | |
| 639 | 20220727 | 8300 | 8270 | 8340 | 8220 | 127653 | 1058237130 | 00 | 0.00 | N | 2 | 40 | |
| 640 | 20220726 | 8260 | 8270 | 8290 | 8160 | 131860 | 1087141520 | 00 | 0.00 | N | 2 | 50 | |
| 641 | 20220725 | 8210 | 8080 | 8230 | 8080 | 131378 | 1072294860 | 00 | 0.00 | N | 2 | 100 | |
| 642 | 20220722 | 8110 | 8110 | 8150 | 8060 | 102939 | 835520580 | 00 | 0.00 | N | 2 | 40 | |
| 643 | 20220721 | 8070 | 8080 | 8110 | 8010 | 82008 | 661696060 | 00 | 0.00 | N | 2 | 10 | |
| 644 | 20220720 | 8060 | 8000 | 8070 | 7990 | 113189 | 909300820 | 00 | 0.00 | N | 2 | 140 | |
| 645 | 20220719 | 7920 | 7980 | 7990 | 7890 | 44066 | 349585090 | 00 | 0.00 | N | 5 | -60 | |
| 646 | 20220718 | 7980 | 7930 | 8050 | 7920 | 83805 | 667905790 | 00 | 0.00 | N | 2 | 170 | |
| 647 | 20220715 | 7810 | 7890 | 7990 | 7760 | 148934 | 1167811970 | 00 | 0.00 | N | 5 | -110 | |
| 648 | 20220714 | 7920 | 8000 | 8000 | 7870 | 96086 | 760926640 | 00 | 0.00 | N | 5 | -130 | |
| 649 | 20220713 | 8050 | 7940 | 8060 | 7870 | 98323 | 783388870 | 00 | 0.00 | N | 2 | 120 | |
| 650 | 20220712 | 7930 | 8100 | 8100 | 7860 | 122970 | 977643910 | 00 | 0.00 | N | 5 | -170 | |
| 651 | 20220711 | 8100 | 8210 | 8230 | 8100 | 82088 | 667315730 | 00 | 0.00 | N | 5 | -110 | |
| 652 | 20220708 | 8210 | 8210 | 8250 | 8180 | 73598 | 604499860 | 00 | 0.00 | N | 2 | 10 | |
| 653 | 20220707 | 8200 | 8170 | 8310 | 8120 | 125935 | 1033560600 | 00 | 0.00 | N | 2 | 40 | |
| 654 | 20220706 | 8160 | 8510 | 8510 | 8090 | 212015 | 1752935730 | 00 | 0.00 | N | 5 | -330 | |
| 655 | 20220705 | 8490 | 8490 | 8540 | 8420 | 149304 | 1265420530 | 00 | 0.00 | N | 3 | 0 | |
| 656 | 20220704 | 8490 | 8480 | 8540 | 8410 | 209040 | 1772146140 | 00 | 0.00 | N | 2 | 10 | |
| 657 | 20220701 | 8480 | 8400 | 8540 | 8370 | 250684 | 2122824120 | 00 | 0.00 | N | 2 | 30 | |
| 658 | 20220630 | 8450 | 8500 | 8550 | 8350 | 319196 | 2698748750 | 00 | 0.00 | N | 5 | -10 | |
| 659 | 20220629 | 8460 | 8240 | 8470 | 8210 | 378033 | 3168601530 | 00 | 0.00 | N | 2 | 210 | |
| 660 | 20220628 | 8250 | 8060 | 8330 | 8060 | 266025 | 2181736590 | 00 | 0.00 | N | 2 | 160 | |
| 661 | 20220627 | 8090 | 7930 | 8090 | 7900 | 167073 | 1336649770 | 00 | 0.00 | N | 2 | 170 | |
| 662 | 20220624 | 7920 | 7900 | 7930 | 7830 | 158814 | 1252554100 | 00 | 0.00 | N | 2 | 80 | |
| 663 | 20220623 | 7840 | 7810 | 8030 | 7780 | 216372 | 1702938140 | 00 | 0.00 | N | 5 | -30 | |
| 664 | 20220622 | 7870 | 8130 | 8140 | 7820 | 213271 | 1694054690 | 00 | 0.00 | N | 5 | -240 | |
| 665 | 20220621 | 8110 | 8000 | 8130 | 8000 | 109062 | 881501540 | 00 | 0.00 | N | 2 | 60 | |
| 666 | 20220620 | 8050 | 8100 | 8150 | 8020 | 202628 | 1637588020 | 00 | 0.00 | N | 5 | -40 | |
| 667 | 20220617 | 8090 | 7960 | 8110 | 7860 | 165076 | 1320645020 | 00 | 0.00 | N | 2 | 40 | |
| 668 | 20220616 | 8050 | 7920 | 8240 | 7860 | 162739 | 1308699090 | 00 | 0.00 | N | 2 | 270 | |
| 669 | 20220615 | 7780 | 7980 | 8030 | 7730 | 229542 | 1796156910 | 00 | 0.00 | N | 5 | -180 | |
| 670 | 20220614 | 7960 | 7960 | 8020 | 7830 | 178772 | 1416736430 | 00 | 0.00 | N | 5 | -20 | |
| 671 | 20220613 | 7980 | 8220 | 8220 | 7980 | 259814 | 2089417590 | 00 | 0.00 | N | 5 | -310 | |
| 672 | 20220610 | 8290 | 8160 | 8290 | 8100 | 214079 | 1747668800 | 00 | 0.00 | N | 2 | 110 | |
| 673 | 20220609 | 8180 | 8310 | 8310 | 8110 | 198839 | 1623533150 | 00 | 0.00 | N | 5 | -50 | |
| 674 | 20220608 | 8230 | 8310 | 8350 | 8210 | 97304 | 803087050 | 00 | 0.00 | N | 5 | -50 | |
| 675 | 20220607 | 8280 | 8390 | 8390 | 8240 | 164487 | 1364299650 | 00 | 0.00 | N | 5 | -110 | |
| 676 | 20220603 | 8390 | 8400 | 8520 | 8330 | 200827 | 1684958350 | 00 | 0.00 | N | 5 | -10 | |
| 677 | 20220602 | 8400 | 8490 | 8540 | 8360 | 156284 | 1319267790 | 00 | 0.00 | N | 5 | -80 | |
| 678 | 20220531 | 8480 | 8430 | 8510 | 8340 | 199375 | 1682792430 | 00 | 0.00 | N | 3 | 0 | |
| 679 | 20220530 | 8480 | 8600 | 8650 | 8440 | 305797 | 2600950810 | 00 | 0.00 | N | 5 | -120 | |
| 680 | 20220527 | 8600 | 8680 | 8690 | 8540 | 265749 | 2287641490 | 00 | 0.00 | N | 5 | -60 | |
| 681 | 20220526 | 8660 | 8350 | 8660 | 8330 | 795435 | 6821247740 | 00 | 0.00 | N | 2 | 330 | |
| 682 | 20220525 | 8330 | 8270 | 8360 | 8240 | 113646 | 943604400 | 00 | 0.00 | N | 2 | 70 | |
| 683 | 20220524 | 8260 | 8360 | 8400 | 8250 | 91007 | 754975440 | 00 | 0.00 | N | 5 | -120 | |
| 684 | 20220523 | 8380 | 8360 | 8400 | 8320 | 81020 | 676659540 | 00 | 0.00 | N | 5 | -20 | |
| 685 | 20220520 | 8400 | 8300 | 8400 | 8300 | 75887 | 635147480 | 00 | 0.00 | N | 2 | 80 | |
| 686 | 20220519 | 8320 | 8260 | 8390 | 8260 | 79448 | 661112190 | 00 | 0.00 | N | 5 | -90 | |
| 687 | 20220518 | 8410 | 8380 | 8440 | 8350 | 92004 | 772156680 | 00 | 0.00 | N | 3 | 0 | |
| 688 | 20220517 | 8410 | 8260 | 8420 | 8260 | 120811 | 1011316990 | 00 | 0.00 | N | 2 | 30 | |
| 689 | 20220516 | 8380 | 8390 | 8440 | 8290 | 113858 | 949370110 | 00 | 0.00 | N | 3 | 0 |