44 KiB
44 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 9000 | 8970 | 9130 | 8890 | 47368 | 424848620 | 00 | 0.00 | N | 5 | -10 | |
| 3 | 20250227 | 9010 | 9030 | 9200 | 8970 | 22179 | 200313600 | 00 | 0.00 | N | 5 | -130 | |
| 4 | 20250226 | 9140 | 8950 | 9160 | 8950 | 28679 | 261157390 | 00 | 0.00 | N | 2 | 110 | |
| 5 | 20250225 | 9030 | 9100 | 9150 | 8970 | 18731 | 168586650 | 00 | 0.00 | N | 5 | -40 | |
| 6 | 20250224 | 9070 | 9080 | 9120 | 8900 | 51210 | 460847610 | 00 | 0.00 | N | 5 | -50 | |
| 7 | 20250221 | 9120 | 9110 | 9190 | 9050 | 26795 | 243719420 | 00 | 0.00 | N | 2 | 10 | |
| 8 | 20250220 | 9110 | 9250 | 9400 | 9090 | 40521 | 372094250 | 00 | 0.00 | N | 5 | -220 | |
| 9 | 20250219 | 9330 | 9610 | 9620 | 9280 | 59553 | 558607650 | 00 | 0.00 | N | 5 | -230 | |
| 10 | 20250218 | 9560 | 9380 | 9560 | 9350 | 72661 | 686770620 | 00 | 0.00 | N | 2 | 190 | |
| 11 | 20250217 | 9370 | 9360 | 9510 | 9300 | 55348 | 520661920 | 00 | 0.00 | N | 5 | -30 | |
| 12 | 20250214 | 9400 | 9520 | 9630 | 9250 | 92133 | 866619260 | 00 | 0.00 | N | 5 | -110 | |
| 13 | 20250213 | 9510 | 9220 | 9620 | 9200 | 248791 | 2345558310 | 00 | 0.00 | N | 2 | 480 | |
| 14 | 20250212 | 9030 | 9170 | 9170 | 8940 | 32669 | 294373010 | 00 | 0.00 | N | 5 | -140 | |
| 15 | 20250211 | 9170 | 9040 | 9190 | 9040 | 25702 | 235003420 | 00 | 0.00 | N | 2 | 130 | |
| 16 | 20250210 | 9040 | 9060 | 9280 | 9000 | 37213 | 339025380 | 00 | 0.00 | N | 5 | -10 | |
| 17 | 20250207 | 9050 | 9180 | 9180 | 8940 | 54963 | 495867530 | 00 | 0.00 | N | 5 | -250 | |
| 18 | 20250206 | 9300 | 8980 | 9320 | 8870 | 99455 | 909419570 | 00 | 0.00 | N | 2 | 480 | |
| 19 | 20250205 | 8820 | 8780 | 8890 | 8710 | 23269 | 204718370 | 00 | 0.00 | N | 2 | 40 | |
| 20 | 20250204 | 8780 | 8780 | 8880 | 8760 | 17172 | 151467450 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20250203 | 8780 | 8950 | 9200 | 8700 | 35721 | 315420560 | 00 | 0.00 | N | 5 | -100 | |
| 22 | 20250131 | 8880 | 9100 | 9150 | 8850 | 33967 | 302879830 | 00 | 0.00 | N | 5 | -240 | |
| 23 | 20250124 | 9120 | 9100 | 9160 | 9030 | 13160 | 119478860 | 00 | 0.00 | N | 2 | 20 | |
| 24 | 20250123 | 9100 | 9240 | 9400 | 9020 | 35806 | 326441300 | 00 | 0.00 | N | 5 | -140 | |
| 25 | 20250122 | 9240 | 9190 | 9370 | 9100 | 40704 | 375889890 | 00 | 0.00 | N | 2 | 50 | |
| 26 | 20250121 | 9190 | 9300 | 9440 | 9180 | 26888 | 248711830 | 00 | 0.00 | N | 5 | -90 | |
| 27 | 20250120 | 9280 | 9460 | 9460 | 9010 | 74131 | 692232200 | 00 | 0.00 | N | 5 | -20 | |
| 28 | 20250117 | 9300 | 9330 | 9360 | 9190 | 27204 | 251792120 | 00 | 0.00 | N | 5 | -30 | |
| 29 | 20250116 | 9330 | 9220 | 9400 | 9110 | 62866 | 586873430 | 00 | 0.00 | N | 2 | 90 | |
| 30 | 20250115 | 9240 | 9260 | 9330 | 9100 | 86155 | 796169690 | 00 | 0.00 | N | 2 | 40 | |
| 31 | 20250114 | 9200 | 9100 | 9240 | 9030 | 48408 | 443283460 | 00 | 0.00 | N | 2 | 160 | |
| 32 | 20250113 | 9040 | 9120 | 9190 | 9010 | 34052 | 309536920 | 00 | 0.00 | N | 5 | -110 | |
| 33 | 20250110 | 9150 | 9040 | 9180 | 8980 | 32679 | 296851550 | 00 | 0.00 | N | 2 | 100 | |
| 34 | 20250109 | 9050 | 9100 | 9100 | 8970 | 23551 | 212555290 | 00 | 0.00 | N | 2 | 30 | |
| 35 | 20250108 | 9020 | 9000 | 9150 | 8960 | 40180 | 362001130 | 00 | 0.00 | N | 5 | -60 | |
| 36 | 20250107 | 9080 | 9140 | 9200 | 9010 | 54236 | 494407730 | 00 | 0.00 | N | 2 | 50 | |
| 37 | 20250106 | 9030 | 9000 | 9040 | 8950 | 15703 | 141379440 | 00 | 0.00 | N | 2 | 80 | |
| 38 | 20250103 | 8950 | 8730 | 8990 | 8730 | 28344 | 252991770 | 00 | 0.00 | N | 2 | 140 | |
| 39 | 20250102 | 8810 | 8810 | 9000 | 8670 | 19980 | 176213100 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20241230 | 8810 | 8660 | 8920 | 8660 | 23366 | 205528650 | 00 | 0.00 | N | 2 | 20 | |
| 41 | 20241227 | 8790 | 8700 | 8970 | 8700 | 26142 | 230671840 | 02 | 0.00 | N | 5 | -110 | |
| 42 | 20241226 | 8900 | 9110 | 9180 | 8870 | 54209 | 486266990 | 00 | 0.00 | N | 5 | -190 | |
| 43 | 20241224 | 9090 | 9250 | 9250 | 9050 | 33416 | 304417690 | 00 | 0.00 | N | 5 | -10 | |
| 44 | 20241223 | 9100 | 9350 | 9350 | 9070 | 72951 | 668425680 | 00 | 0.00 | N | 5 | -250 | |
| 45 | 20241220 | 9350 | 9350 | 9460 | 9000 | 178768 | 1646033010 | 00 | 0.00 | N | 5 | -270 | |
| 46 | 20241219 | 9620 | 9500 | 10610 | 9200 | 1265247 | 12580710840 | 00 | 0.00 | N | 2 | 420 | |
| 47 | 20241218 | 9200 | 9220 | 9390 | 9110 | 81783 | 763964020 | 00 | 0.00 | N | 2 | 100 | |
| 48 | 20241217 | 9100 | 9280 | 9280 | 9030 | 66585 | 608293740 | 00 | 0.00 | N | 3 | 0 | |
| 49 | 20241216 | 9100 | 9090 | 9630 | 8990 | 185331 | 1711948680 | 00 | 0.00 | N | 2 | 10 | |
| 50 | 20241213 | 9090 | 8720 | 9110 | 8720 | 65132 | 587690580 | 00 | 0.00 | N | 2 | 200 | |
| 51 | 20241212 | 8890 | 8850 | 9030 | 8550 | 45079 | 397593280 | 00 | 0.00 | N | 5 | -30 | |
| 52 | 20241211 | 8920 | 8810 | 8960 | 8700 | 41159 | 363843570 | 00 | 0.00 | N | 2 | 110 | |
| 53 | 20241210 | 8810 | 8000 | 8810 | 8000 | 100466 | 860511970 | 00 | 0.00 | N | 2 | 850 | |
| 54 | 20241209 | 7960 | 8550 | 8560 | 7920 | 100042 | 808168200 | 00 | 0.00 | N | 5 | -590 | |
| 55 | 20241206 | 8550 | 8660 | 9000 | 8190 | 100077 | 847537840 | 00 | 0.00 | N | 5 | -200 | |
| 56 | 20241205 | 8750 | 9030 | 9070 | 8710 | 74553 | 657018010 | 00 | 0.00 | N | 5 | -200 | |
| 57 | 20241204 | 8950 | 9150 | 9500 | 8910 | 155386 | 1414354580 | 00 | 0.00 | N | 5 | -610 | |
| 58 | 20241203 | 9560 | 9480 | 9680 | 9460 | 46997 | 448626230 | 00 | 0.00 | N | 2 | 70 | |
| 59 | 20241202 | 9490 | 9950 | 10040 | 9400 | 97278 | 936934200 | 00 | 0.00 | N | 5 | -460 | |
| 60 | 20241129 | 9950 | 10100 | 10200 | 9880 | 67246 | 670659410 | 00 | 0.00 | N | 5 | -200 | |
| 61 | 20241128 | 10150 | 10100 | 10250 | 10000 | 81820 | 827252530 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20241127 | 10150 | 10750 | 10820 | 10130 | 259921 | 2715697500 | 00 | 0.00 | N | 5 | -590 | |
| 63 | 20241126 | 10740 | 10500 | 10780 | 10330 | 281891 | 2985429590 | 00 | 0.00 | N | 2 | 240 | |
| 64 | 20241125 | 10500 | 10450 | 10850 | 10130 | 506265 | 5312107230 | 00 | 0.00 | N | 2 | 480 | |
| 65 | 20241122 | 10020 | 10000 | 10230 | 9770 | 191732 | 1911945800 | 00 | 0.00 | N | 5 | -280 | |
| 66 | 20241121 | 10300 | 9550 | 10680 | 9480 | 657993 | 6672349520 | 00 | 0.00 | N | 2 | 840 | |
| 67 | 20241120 | 9460 | 9770 | 9780 | 9390 | 140603 | 1337916310 | 00 | 0.00 | N | 5 | -440 | |
| 68 | 20241119 | 9900 | 9750 | 10000 | 9660 | 129116 | 1263305340 | 00 | 0.00 | N | 5 | -50 | |
| 69 | 20241118 | 9950 | 10160 | 10450 | 9840 | 288367 | 2906667570 | 00 | 0.00 | N | 5 | -420 | |
| 70 | 20241115 | 10370 | 9500 | 11630 | 9100 | 2064973 | 22098662230 | 00 | 0.00 | N | 2 | 550 | |
| 71 | 20241114 | 9820 | 9650 | 10180 | 9280 | 329879 | 3262538030 | 00 | 0.00 | N | 2 | 240 | |
| 72 | 20241113 | 9580 | 10300 | 10510 | 9420 | 564005 | 5629093030 | 00 | 0.00 | N | 5 | -1270 | |
| 73 | 20241112 | 10850 | 9100 | 11970 | 8770 | 2751981 | 30735571850 | 00 | 0.00 | N | 2 | 1640 | |
| 74 | 20241111 | 9210 | 9320 | 9400 | 9150 | 32951 | 304271130 | 00 | 0.00 | N | 5 | -100 | |
| 75 | 20241108 | 9310 | 9430 | 9620 | 9310 | 40795 | 385535620 | 00 | 0.00 | N | 5 | -120 | |
| 76 | 20241107 | 9430 | 9260 | 9470 | 9230 | 31889 | 297797820 | 00 | 0.00 | N | 5 | -10 | |
| 77 | 20241106 | 9440 | 9150 | 9440 | 9080 | 63432 | 588642470 | 00 | 0.00 | N | 2 | 290 | |
| 78 | 20241105 | 9150 | 9190 | 9350 | 9100 | 25842 | 237773320 | 00 | 0.00 | N | 5 | -10 | |
| 79 | 20241104 | 9160 | 9000 | 9280 | 8800 | 50972 | 464754150 | 00 | 0.00 | N | 2 | 280 | |
| 80 | 20241101 | 8880 | 9110 | 9110 | 8750 | 44720 | 394997310 | 00 | 0.00 | N | 5 | -170 | |
| 81 | 20241031 | 9050 | 9060 | 9150 | 8960 | 13392 | 121145710 | 00 | 0.00 | N | 5 | -100 | |
| 82 | 20241030 | 9150 | 8990 | 9310 | 8990 | 46489 | 426386810 | 00 | 0.00 | N | 2 | 60 | |
| 83 | 20241029 | 9090 | 8990 | 9120 | 8990 | 6771 | 61230020 | 00 | 0.00 | N | 2 | 30 | |
| 84 | 20241028 | 9060 | 9290 | 9290 | 8960 | 35412 | 321215480 | 00 | 0.00 | N | 2 | 80 | |
| 85 | 20241025 | 8980 | 8930 | 9130 | 8660 | 33521 | 297625460 | 00 | 0.00 | N | 5 | -40 | |
| 86 | 20241024 | 9020 | 9080 | 9140 | 8970 | 11222 | 101497720 | 00 | 0.00 | N | 5 | -60 | |
| 87 | 20241023 | 9080 | 9040 | 9130 | 8890 | 20267 | 182757340 | 00 | 0.00 | N | 2 | 30 | |
| 88 | 20241022 | 9050 | 9340 | 9340 | 9000 | 15986 | 145155250 | 00 | 0.00 | N | 5 | -200 | |
| 89 | 20241021 | 9250 | 9050 | 9380 | 9050 | 33834 | 312928440 | 00 | 0.00 | N | 2 | 190 | |
| 90 | 20241018 | 9060 | 9250 | 9250 | 9000 | 13515 | 122366900 | 00 | 0.00 | N | 5 | -80 | |
| 91 | 20241017 | 9140 | 9070 | 9270 | 9000 | 17031 | 156058190 | 00 | 0.00 | N | 2 | 70 | |
| 92 | 20241016 | 9070 | 9110 | 9290 | 9000 | 22158 | 201230740 | 00 | 0.00 | N | 5 | -130 | |
| 93 | 20241015 | 9200 | 9200 | 9290 | 9140 | 25640 | 235686850 | 00 | 0.00 | N | 5 | -90 | |
| 94 | 20241014 | 9290 | 9290 | 9320 | 9040 | 28615 | 263485940 | 00 | 0.00 | N | 2 | 40 | |
| 95 | 20241011 | 9250 | 9410 | 9450 | 9250 | 24275 | 226315060 | 00 | 0.00 | N | 5 | -160 | |
| 96 | 20241010 | 9410 | 9430 | 9470 | 9220 | 27769 | 259046980 | 00 | 0.00 | N | 5 | -30 | |
| 97 | 20241008 | 9440 | 9240 | 9490 | 9240 | 17674 | 165602770 | 00 | 0.00 | N | 2 | 110 | |
| 98 | 20241007 | 9330 | 9270 | 9590 | 9270 | 25874 | 242926480 | 00 | 0.00 | N | 2 | 60 | |
| 99 | 20241004 | 9270 | 9310 | 9490 | 9220 | 16698 | 155717910 | 00 | 0.00 | N | 5 | -50 | |
| 100 | 20241002 | 9320 | 9400 | 9530 | 9290 | 25732 | 241578140 | 00 | 0.00 | N | 5 | -180 | |
| 101 | 20240930 | 9500 | 9800 | 9880 | 9470 | 56045 | 537363770 | 00 | 0.00 | N | 5 | -300 | |
| 102 | 20240927 | 9800 | 9940 | 10050 | 9780 | 43227 | 427935760 | 05 | 0.00 | N | 5 | -250 | |
| 103 | 20240926 | 10050 | 10200 | 10200 | 9950 | 52954 | 530729420 | 00 | 0.00 | N | 2 | 40 | |
| 104 | 20240925 | 10010 | 10350 | 10350 | 9950 | 53656 | 543858190 | 00 | 0.00 | N | 5 | -170 | |
| 105 | 20240924 | 10180 | 10250 | 10250 | 9950 | 21875 | 220262980 | 00 | 0.00 | N | 2 | 10 | |
| 106 | 20240923 | 10170 | 10390 | 10390 | 10010 | 30320 | 306655830 | 00 | 0.00 | N | 5 | -30 | |
| 107 | 20240920 | 10200 | 10150 | 10580 | 10020 | 55896 | 572748860 | 00 | 0.00 | N | 2 | 50 | |
| 108 | 20240919 | 10150 | 10360 | 10430 | 10030 | 36264 | 367909150 | 00 | 0.00 | N | 5 | -210 | |
| 109 | 20240913 | 10360 | 10000 | 10590 | 9960 | 87793 | 908367760 | 00 | 0.00 | N | 2 | 220 | |
| 110 | 20240912 | 10140 | 9570 | 10180 | 9570 | 52274 | 519145950 | 00 | 0.00 | N | 2 | 570 | |
| 111 | 20240911 | 9570 | 9530 | 9720 | 9520 | 22748 | 218462460 | 00 | 0.00 | N | 5 | -100 | |
| 112 | 20240910 | 9670 | 9800 | 9810 | 9560 | 40509 | 390677240 | 00 | 0.00 | N | 5 | -150 | |
| 113 | 20240909 | 9820 | 9270 | 9830 | 9010 | 41394 | 394106330 | 00 | 0.00 | N | 2 | 320 | |
| 114 | 20240906 | 9500 | 9800 | 9960 | 9500 | 60122 | 578632920 | 00 | 0.00 | N | 5 | -460 | |
| 115 | 20240905 | 9960 | 10120 | 10390 | 9790 | 85830 | 856116490 | 00 | 0.00 | N | 5 | -120 | |
| 116 | 20240904 | 10080 | 10170 | 10290 | 10080 | 84843 | 861708590 | 00 | 0.00 | N | 5 | -530 | |
| 117 | 20240903 | 10610 | 10700 | 10900 | 10470 | 94019 | 1001299600 | 00 | 0.00 | N | 3 | 0 | |
| 118 | 20240902 | 10610 | 10810 | 10840 | 10420 | 67992 | 720645470 | 00 | 0.00 | N | 5 | -130 | |
| 119 | 20240830 | 10740 | 10700 | 10750 | 10330 | 134199 | 1415343370 | 00 | 0.00 | N | 2 | 220 | |
| 120 | 20240829 | 10520 | 10290 | 10520 | 10010 | 168973 | 1727462410 | 00 | 0.00 | N | 2 | 90 | |
| 121 | 20240828 | 10430 | 11740 | 12050 | 10390 | 793106 | 8791318100 | 00 | 0.00 | N | 5 | -1100 | |
| 122 | 20240827 | 11530 | 11400 | 12890 | 11340 | 1946341 | 23545068960 | 00 | 0.00 | N | 2 | 290 | |
| 123 | 20240826 | 11240 | 10950 | 12400 | 10530 | 2729727 | 31641193590 | 00 | 0.00 | N | 2 | 1240 | |
| 124 | 20240823 | 10000 | 9790 | 10000 | 9750 | 89117 | 931498750 | 00 | 0.00 | N | 2 | 100 | |
| 125 | 20240822 | 9900 | 10180 | 10180 | 9730 | 42602 | 421642180 | 00 | 0.00 | N | 5 | -170 | |
| 126 | 20240821 | 10070 | 10070 | 10250 | 9910 | 59513 | 598454250 | 00 | 0.00 | N | 5 | -30 | |
| 127 | 20240820 | 10100 | 9940 | 10730 | 9830 | 226013 | 2329515160 | 00 | 0.00 | N | 2 | 380 | |
| 128 | 20240819 | 9720 | 9870 | 9880 | 9660 | 23810 | 232126140 | 00 | 0.00 | N | 5 | -150 | |
| 129 | 20240816 | 9870 | 9920 | 9980 | 9800 | 23635 | 233847450 | 00 | 0.00 | N | 2 | 30 | |
| 130 | 20240814 | 9840 | 9780 | 9840 | 9270 | 24035 | 234068940 | 00 | 0.00 | N | 2 | 130 | |
| 131 | 20240813 | 9710 | 9760 | 9850 | 9590 | 32766 | 317257650 | 00 | 0.00 | N | 5 | -120 | |
| 132 | 20240812 | 9830 | 9840 | 9880 | 9650 | 47752 | 466401090 | 00 | 0.00 | N | 3 | 0 | |
| 133 | 20240809 | 9830 | 9320 | 9830 | 9320 | 82568 | 796008090 | 00 | 0.00 | N | 2 | 430 | |
| 134 | 20240808 | 9400 | 9110 | 9550 | 9010 | 41994 | 392509210 | 00 | 0.00 | N | 2 | 150 | |
| 135 | 20240807 | 9250 | 9220 | 9790 | 9160 | 79519 | 755302460 | 00 | 0.00 | N | 2 | 220 | |
| 136 | 20240806 | 9030 | 8870 | 9300 | 8760 | 64172 | 577143630 | 00 | 0.00 | N | 2 | 230 | |
| 137 | 20240805 | 8800 | 9610 | 9620 | 8500 | 124324 | 1113766920 | 00 | 0.00 | N | 5 | -930 | |
| 138 | 20240802 | 9730 | 10190 | 10300 | 9680 | 111888 | 1106525140 | 00 | 0.00 | N | 5 | -580 | |
| 139 | 20240801 | 10310 | 10570 | 10590 | 10250 | 41206 | 428855890 | 00 | 0.00 | N | 5 | -50 | |
| 140 | 20240731 | 10360 | 10100 | 10580 | 10060 | 85474 | 884234800 | 00 | 0.00 | N | 2 | 160 | |
| 141 | 20240730 | 10200 | 10550 | 10590 | 10090 | 89335 | 909749390 | 00 | 0.00 | N | 5 | -350 | |
| 142 | 20240729 | 10550 | 10450 | 10840 | 10340 | 186688 | 1976076450 | 00 | 0.00 | N | 2 | 50 | |
| 143 | 20240726 | 10500 | 10220 | 10550 | 10220 | 68380 | 711139510 | 00 | 0.00 | N | 2 | 180 | |
| 144 | 20240725 | 10320 | 10310 | 10370 | 10010 | 129417 | 1320545600 | 00 | 0.00 | N | 5 | -130 | |
| 145 | 20240724 | 10450 | 10970 | 11150 | 10420 | 224875 | 2397642570 | 00 | 0.00 | N | 5 | -730 | |
| 146 | 20240723 | 11180 | 10900 | 11680 | 10870 | 203611 | 2299218660 | 00 | 0.00 | N | 2 | 230 | |
| 147 | 20240722 | 10950 | 11320 | 11320 | 10690 | 157694 | 1728210650 | 00 | 0.00 | N | 5 | -250 | |
| 148 | 20240719 | 11200 | 12500 | 12980 | 11040 | 478934 | 5749281080 | 00 | 0.00 | N | 5 | -1100 | |
| 149 | 20240718 | 12300 | 11730 | 12960 | 11260 | 1050431 | 12979807110 | 00 | 0.00 | N | 2 | 480 | |
| 150 | 20240717 | 11820 | 11390 | 11840 | 11210 | 176275 | 2052161200 | 00 | 0.00 | N | 2 | 430 | |
| 151 | 20240716 | 11390 | 11400 | 11950 | 10920 | 324377 | 3708290410 | 00 | 0.00 | N | 5 | -60 | |
| 152 | 20240715 | 11450 | 11610 | 11720 | 11120 | 175591 | 1993344360 | 00 | 0.00 | N | 5 | -170 | |
| 153 | 20240712 | 11620 | 11550 | 13640 | 11230 | 1630186 | 20711709200 | 00 | 0.00 | N | 2 | 70 | |
| 154 | 20240711 | 11550 | 11290 | 11580 | 11250 | 82478 | 940561720 | 00 | 0.00 | N | 2 | 250 | |
| 155 | 20240710 | 11300 | 11490 | 11530 | 11200 | 63206 | 714254850 | 00 | 0.00 | N | 5 | -260 | |
| 156 | 20240709 | 11560 | 11770 | 11830 | 11210 | 72221 | 831524240 | 00 | 0.00 | N | 5 | -210 | |
| 157 | 20240708 | 11770 | 11880 | 11950 | 11520 | 89243 | 1047316800 | 00 | 0.00 | N | 2 | 60 | |
| 158 | 20240705 | 11710 | 11560 | 11870 | 11440 | 120642 | 1398637190 | 00 | 0.00 | N | 2 | 130 | |
| 159 | 20240704 | 11580 | 11570 | 12440 | 11340 | 297781 | 3514462060 | 00 | 0.00 | N | 5 | -150 | |
| 160 | 20240703 | 11730 | 12840 | 12900 | 11680 | 297984 | 3593070830 | 00 | 0.00 | N | 5 | -1110 | |
| 161 | 20240702 | 12840 | 12660 | 13730 | 12400 | 472688 | 6158047890 | 00 | 0.00 | N | 2 | 220 | |
| 162 | 20240701 | 12620 | 13780 | 13790 | 12600 | 265943 | 3433998800 | 00 | 0.00 | N | 5 | -1080 | |
| 163 | 20240628 | 13700 | 13990 | 13990 | 13350 | 307179 | 4189240170 | 00 | 0.00 | N | 2 | 70 | |
| 164 | 20240627 | 13630 | 14150 | 15200 | 13600 | 2062450 | 30126741120 | 00 | 0.00 | N | 3 | 0 | |
| 165 | 20240626 | 13630 | 13810 | 14500 | 13220 | 529069 | 7320671250 | 00 | 0.00 | N | 2 | 30 | |
| 166 | 20240625 | 13600 | 14400 | 14780 | 13420 | 634851 | 8976941540 | 00 | 0.00 | N | 5 | -790 | |
| 167 | 20240624 | 14390 | 14030 | 15240 | 13670 | 2145305 | 31226897330 | 00 | 0.00 | N | 2 | 300 | |
| 168 | 20240621 | 14090 | 15740 | 16110 | 14040 | 3012333 | 45383959560 | 00 | 0.00 | N | 5 | -1650 | |
| 169 | 20240620 | 15740 | 12400 | 15740 | 11750 | 6422155 | 93402790790 | 00 | 0.00 | N | 1 | 3630 | |
| 170 | 20240619 | 12110 | 12100 | 12520 | 11520 | 604957 | 7310798150 | 00 | 0.00 | N | 3 | 0 | |
| 171 | 20240618 | 12110 | 11370 | 13390 | 11010 | 3054024 | 37918133380 | 00 | 0.00 | N | 2 | 830 | |
| 172 | 20240617 | 11280 | 12020 | 12450 | 11120 | 735893 | 8579011680 | 00 | 0.00 | N | 5 | -920 | |
| 173 | 20240614 | 12200 | 13100 | 13900 | 12000 | 2127455 | 27528888250 | 00 | 0.00 | N | 5 | -600 | |
| 174 | 20240613 | 12800 | 13870 | 15240 | 12690 | 8289926 | 117739699830 | 00 | 0.00 | N | 2 | 160 | |
| 175 | 20240612 | 12640 | 9730 | 12640 | 9650 | 5525274 | 65528486050 | 00 | 0.00 | N | 1 | 2910 | |
| 176 | 20240611 | 9730 | 9950 | 9970 | 9590 | 86937 | 851583920 | 00 | 0.00 | N | 5 | -150 | |
| 177 | 20240610 | 9880 | 9730 | 9930 | 9500 | 108690 | 1058534280 | 00 | 0.00 | N | 2 | 180 | |
| 178 | 20240607 | 9700 | 10190 | 10360 | 9670 | 313044 | 3103307650 | 00 | 0.00 | N | 5 | -590 | |
| 179 | 20240605 | 10290 | 10500 | 10730 | 9830 | 459358 | 4720464700 | 00 | 0.00 | N | 5 | -410 | |
| 180 | 20240604 | 10700 | 9270 | 12100 | 9030 | 2464149 | 26763592240 | 00 | 0.00 | N | 2 | 1380 | |
| 181 | 20240603 | 9320 | 8920 | 9700 | 8750 | 367057 | 3411352560 | 00 | 0.00 | N | 2 | 400 | |
| 182 | 20240531 | 8920 | 8530 | 9800 | 8500 | 511854 | 4746199560 | 00 | 0.00 | N | 2 | 300 | |
| 183 | 20240530 | 8620 | 8900 | 8900 | 8620 | 109856 | 960179530 | 00 | 0.00 | N | 5 | -420 | |
| 184 | 20240529 | 9040 | 9400 | 9400 | 8910 | 278178 | 2526668170 | 00 | 0.00 | N | 5 | -570 | |
| 185 | 20240528 | 9610 | 8510 | 10860 | 8440 | 2823746 | 28367987440 | 00 | 0.00 | N | 2 | 1170 | |
| 186 | 20240527 | 8440 | 8370 | 8490 | 8250 | 21380 | 178487160 | 00 | 0.00 | N | 2 | 170 | |
| 187 | 20240524 | 8270 | 8420 | 8420 | 8250 | 12207 | 101231580 | 00 | 0.00 | N | 5 | -160 | |
| 188 | 20240523 | 8430 | 8340 | 8450 | 8340 | 6757 | 56783250 | 00 | 0.00 | N | 2 | 90 | |
| 189 | 20240522 | 8340 | 8260 | 8590 | 8210 | 13007 | 108893170 | 00 | 0.00 | N | 2 | 80 | |
| 190 | 20240521 | 8260 | 8210 | 8310 | 8200 | 7276 | 60079230 | 00 | 0.00 | N | 2 | 20 | |
| 191 | 20240520 | 8240 | 8390 | 8430 | 8210 | 23679 | 197039680 | 00 | 0.00 | N | 5 | -140 | |
| 192 | 20240517 | 8380 | 8390 | 8420 | 8330 | 5986 | 50022610 | 00 | 0.00 | N | 5 | -10 | |
| 193 | 20240516 | 8390 | 8400 | 8440 | 8350 | 6272 | 52669660 | 00 | 0.00 | N | 2 | 60 | |
| 194 | 20240514 | 8330 | 8350 | 8390 | 8300 | 6123 | 51152700 | 00 | 0.00 | N | 5 | -10 | |
| 195 | 20240513 | 8340 | 8330 | 8380 | 8250 | 7157 | 59430060 | 00 | 0.00 | N | 2 | 10 | |
| 196 | 20240510 | 8330 | 8400 | 8410 | 8330 | 16154 | 135038340 | 00 | 0.00 | N | 5 | -70 | |
| 197 | 20240509 | 8400 | 8470 | 8470 | 8370 | 11058 | 93010770 | 00 | 0.00 | N | 2 | 10 | |
| 198 | 20240508 | 8390 | 8270 | 8430 | 8270 | 14165 | 118643920 | 00 | 0.00 | N | 2 | 40 | |
| 199 | 20240507 | 8350 | 8400 | 8450 | 8260 | 23656 | 196615290 | 00 | 0.00 | N | 5 | -50 | |
| 200 | 20240503 | 8400 | 8280 | 8430 | 8260 | 7829 | 65173760 | 00 | 0.00 | N | 2 | 50 | |
| 201 | 20240502 | 8350 | 8390 | 8500 | 8210 | 15737 | 132011510 | 00 | 0.00 | N | 5 | -90 | |
| 202 | 20240430 | 8440 | 8400 | 8500 | 8400 | 15693 | 132617980 | 00 | 0.00 | N | 2 | 40 | |
| 203 | 20240429 | 8400 | 8180 | 8420 | 8180 | 18823 | 157066120 | 00 | 0.00 | N | 2 | 130 | |
| 204 | 20240426 | 8270 | 8280 | 8360 | 8200 | 16067 | 132487070 | 00 | 0.00 | N | 5 | -60 | |
| 205 | 20240425 | 8330 | 8300 | 8460 | 8300 | 7467 | 62233580 | 00 | 0.00 | N | 3 | 0 | |
| 206 | 20240424 | 8330 | 8350 | 8520 | 8330 | 7383 | 61917050 | 00 | 0.00 | N | 5 | -40 | |
| 207 | 20240423 | 8370 | 8430 | 8530 | 8360 | 11001 | 92420650 | 00 | 0.00 | N | 5 | -160 | |
| 208 | 20240422 | 8530 | 8320 | 8550 | 8320 | 8975 | 76019110 | 00 | 0.00 | N | 2 | 170 | |
| 209 | 20240419 | 8360 | 8210 | 8400 | 8170 | 17385 | 143107350 | 00 | 0.00 | N | 2 | 50 | |
| 210 | 20240418 | 8310 | 8180 | 8460 | 8180 | 9531 | 79433820 | 00 | 0.00 | N | 2 | 40 | |
| 211 | 20240417 | 8270 | 8320 | 8460 | 8260 | 11739 | 97756760 | 00 | 0.00 | N | 5 | -90 | |
| 212 | 20240416 | 8360 | 8470 | 8660 | 8340 | 15312 | 128820070 | 00 | 0.00 | N | 5 | -110 | |
| 213 | 20240415 | 8470 | 8590 | 8590 | 8470 | 10017 | 85194160 | 00 | 0.00 | N | 5 | -130 | |
| 214 | 20240412 | 8600 | 8770 | 8940 | 8480 | 15531 | 133706610 | 00 | 0.00 | N | 2 | 40 | |
| 215 | 20240411 | 8560 | 8770 | 8770 | 8520 | 21020 | 180444790 | 00 | 0.00 | N | 5 | -50 | |
| 216 | 20240409 | 8610 | 8760 | 8760 | 8600 | 27291 | 235409780 | 00 | 0.00 | N | 5 | -60 | |
| 217 | 20240408 | 8670 | 8920 | 8930 | 8660 | 37995 | 332846530 | 00 | 0.00 | N | 5 | -250 | |
| 218 | 20240405 | 8920 | 8990 | 9050 | 8900 | 12980 | 116000950 | 00 | 0.00 | N | 5 | -70 | |
| 219 | 20240404 | 8990 | 8950 | 9120 | 8950 | 10403 | 93951620 | 00 | 0.00 | N | 5 | -40 | |
| 220 | 20240403 | 9030 | 8930 | 9110 | 8920 | 15110 | 136187290 | 00 | 0.00 | N | 2 | 20 | |
| 221 | 20240402 | 9010 | 8980 | 9080 | 8970 | 16470 | 148202730 | 00 | 0.00 | N | 5 | -50 | |
| 222 | 20240401 | 9060 | 8990 | 9110 | 8900 | 17045 | 152998950 | 00 | 0.00 | N | 2 | 120 | |
| 223 | 20240329 | 8940 | 8910 | 9050 | 8910 | 17818 | 159655340 | 00 | 0.00 | N | 5 | -20 | |
| 224 | 20240328 | 8960 | 9010 | 9090 | 8960 | 22127 | 199044270 | 00 | 0.00 | N | 3 | 0 | |
| 225 | 20240327 | 8960 | 8960 | 9110 | 8890 | 25656 | 229713140 | 00 | 0.00 | N | 5 | -50 | |
| 226 | 20240326 | 9010 | 8970 | 9150 | 8960 | 18670 | 168323290 | 00 | 0.00 | N | 5 | -40 | |
| 227 | 20240325 | 9050 | 9180 | 9180 | 8990 | 28289 | 255648200 | 00 | 0.00 | N | 5 | -130 | |
| 228 | 20240322 | 9180 | 9120 | 9250 | 9120 | 12562 | 115312260 | 00 | 0.00 | N | 5 | -20 | |
| 229 | 20240321 | 9200 | 9100 | 9490 | 9020 | 54288 | 500350110 | 00 | 0.00 | N | 2 | 180 | |
| 230 | 20240320 | 9020 | 9090 | 9290 | 9020 | 27160 | 247606280 | 00 | 0.00 | N | 5 | -40 | |
| 231 | 20240319 | 9060 | 9130 | 9280 | 9060 | 18113 | 165742760 | 00 | 0.00 | N | 5 | -220 | |
| 232 | 20240318 | 9280 | 9470 | 9470 | 9200 | 15718 | 145702610 | 00 | 0.00 | N | 5 | -190 | |
| 233 | 20240315 | 9470 | 9300 | 9650 | 9230 | 33579 | 316785170 | 00 | 0.00 | N | 2 | 120 | |
| 234 | 20240314 | 9350 | 9280 | 9490 | 9080 | 38983 | 363173660 | 00 | 0.00 | N | 2 | 50 | |
| 235 | 20240313 | 9300 | 8970 | 9450 | 8970 | 33617 | 309073070 | 00 | 0.00 | N | 2 | 290 | |
| 236 | 20240312 | 9010 | 8930 | 9150 | 8930 | 25925 | 234456930 | 00 | 0.00 | N | 5 | -30 | |
| 237 | 20240311 | 9040 | 9140 | 9280 | 9040 | 18478 | 168128200 | 00 | 0.00 | N | 5 | -100 | |
| 238 | 20240308 | 9140 | 9100 | 9170 | 8800 | 22576 | 205120690 | 00 | 0.00 | N | 5 | -40 | |
| 239 | 20240307 | 9180 | 9170 | 9360 | 9090 | 16587 | 151674250 | 00 | 0.00 | N | 5 | -10 | |
| 240 | 20240306 | 9190 | 9260 | 9380 | 9180 | 25715 | 237780590 | 00 | 0.00 | N | 5 | -70 | |
| 241 | 20240305 | 9260 | 9210 | 9400 | 9140 | 39854 | 369357370 | 00 | 0.00 | N | 5 | -40 | |
| 242 | 20240304 | 9300 | 9430 | 9550 | 9300 | 46900 | 441113590 | 00 | 0.00 | N | 5 | -330 | |
| 243 | 20240229 | 9630 | 9810 | 9810 | 9610 | 14970 | 144092970 | 00 | 0.00 | N | 5 | -190 | |
| 244 | 20240228 | 9820 | 9750 | 9850 | 9620 | 22531 | 218777790 | 00 | 0.00 | N | 2 | 60 | |
| 245 | 20240227 | 9760 | 9750 | 9900 | 9600 | 22211 | 215768080 | 00 | 0.00 | N | 2 | 10 | |
| 246 | 20240226 | 9750 | 9910 | 9980 | 9740 | 30855 | 302897830 | 00 | 0.00 | N | 5 | -160 | |
| 247 | 20240223 | 9910 | 10090 | 10160 | 9910 | 28300 | 281931630 | 00 | 0.00 | N | 5 | -100 | |
| 248 | 20240222 | 10010 | 10130 | 10140 | 9990 | 17771 | 178151090 | 00 | 0.00 | N | 5 | -110 | |
| 249 | 20240221 | 10120 | 10010 | 10150 | 9990 | 25690 | 258803250 | 00 | 0.00 | N | 2 | 120 | |
| 250 | 20240220 | 10000 | 10120 | 10150 | 9980 | 20309 | 203158880 | 00 | 0.00 | N | 5 | -120 | |
| 251 | 20240219 | 10120 | 10110 | 10240 | 10090 | 18065 | 183414230 | 00 | 0.00 | N | 2 | 10 | |
| 252 | 20240216 | 10110 | 10030 | 10140 | 9970 | 27896 | 281003110 | 00 | 0.00 | N | 2 | 80 | |
| 253 | 20240215 | 10030 | 10040 | 10190 | 9970 | 27478 | 276932930 | 00 | 0.00 | N | 2 | 60 | |
| 254 | 20240214 | 9970 | 9900 | 10020 | 9760 | 17792 | 176608960 | 00 | 0.00 | N | 5 | -60 | |
| 255 | 20240213 | 10030 | 9720 | 10080 | 9660 | 45446 | 451803010 | 00 | 0.00 | N | 2 | 390 | |
| 256 | 20240208 | 9640 | 9690 | 9800 | 9630 | 16156 | 156623220 | 00 | 0.00 | N | 5 | -90 | |
| 257 | 20240207 | 9730 | 9690 | 9800 | 9610 | 18942 | 183768660 | 00 | 0.00 | N | 2 | 50 | |
| 258 | 20240206 | 9680 | 9830 | 9830 | 9560 | 22603 | 217840100 | 00 | 0.00 | N | 5 | -150 | |
| 259 | 20240205 | 9830 | 9900 | 9960 | 9640 | 29153 | 283922200 | 00 | 0.00 | N | 5 | -70 | |
| 260 | 20240202 | 9900 | 9800 | 9990 | 9760 | 41708 | 410506720 | 00 | 0.00 | N | 2 | 150 | |
| 261 | 20240201 | 9750 | 9370 | 9760 | 9370 | 22603 | 217665700 | 00 | 0.00 | N | 2 | 270 | |
| 262 | 20240131 | 9480 | 9730 | 9880 | 9470 | 39243 | 376370550 | 00 | 0.00 | N | 5 | -230 | |
| 263 | 20240130 | 9710 | 9450 | 10700 | 9420 | 337271 | 3434082190 | 00 | 0.00 | N | 2 | 240 | |
| 264 | 20240129 | 9470 | 9390 | 9520 | 9350 | 21251 | 200255080 | 00 | 0.00 | N | 2 | 80 | |
| 265 | 20240126 | 9390 | 9140 | 9500 | 9140 | 38247 | 359239270 | 00 | 0.00 | N | 2 | 260 | |
| 266 | 20240125 | 9130 | 9000 | 9160 | 8800 | 53940 | 483549610 | 00 | 0.00 | N | 2 | 100 | |
| 267 | 20240124 | 9030 | 9080 | 9240 | 9030 | 41374 | 375619120 | 00 | 0.00 | N | 5 | -210 | |
| 268 | 20240123 | 9240 | 9340 | 9390 | 9170 | 47765 | 440683580 | 00 | 0.00 | N | 5 | -100 | |
| 269 | 20240122 | 9340 | 9980 | 10080 | 9300 | 148560 | 1405076450 | 00 | 0.00 | N | 5 | -780 | |
| 270 | 20240119 | 10120 | 10030 | 10240 | 10030 | 39275 | 398209230 | 00 | 0.00 | N | 3 | 0 | |
| 271 | 20240118 | 10120 | 10120 | 10250 | 10090 | 22082 | 224228860 | 00 | 0.00 | N | 3 | 0 | |
| 272 | 20240117 | 10120 | 10430 | 10440 | 10120 | 47083 | 480645920 | 00 | 0.00 | N | 5 | -310 | |
| 273 | 20240116 | 10430 | 10570 | 10630 | 10330 | 46673 | 486399900 | 00 | 0.00 | N | 5 | -140 | |
| 274 | 20240115 | 10570 | 10760 | 10810 | 10570 | 35410 | 376684550 | 00 | 0.00 | N | 5 | -200 | |
| 275 | 20240112 | 10770 | 10890 | 10890 | 10710 | 29839 | 321013560 | 00 | 0.00 | N | 5 | -120 | |
| 276 | 20240111 | 10890 | 10680 | 10900 | 10670 | 26265 | 284359080 | 00 | 0.00 | N | 2 | 120 | |
| 277 | 20240110 | 10770 | 10940 | 10940 | 10620 | 46470 | 499487880 | 00 | 0.00 | N | 5 | -180 | |
| 278 | 20240109 | 10950 | 11000 | 11010 | 10800 | 32772 | 357153560 | 00 | 0.00 | N | 2 | 30 | |
| 279 | 20240108 | 10920 | 10730 | 10950 | 10700 | 38982 | 423678370 | 00 | 0.00 | N | 2 | 200 | |
| 280 | 20240105 | 10720 | 10750 | 10830 | 10700 | 78945 | 846889690 | 00 | 0.00 | N | 5 | -160 | |
| 281 | 20240104 | 10880 | 11050 | 11050 | 10850 | 64833 | 706842440 | 00 | 0.00 | N | 5 | -170 | |
| 282 | 20240103 | 11050 | 11150 | 11210 | 11010 | 57752 | 639788430 | 00 | 0.00 | N | 5 | -100 | |
| 283 | 20240102 | 11150 | 11440 | 11440 | 10940 | 190228 | 2103024890 | 00 | 0.00 | N | 5 | -400 | |
| 284 | 20231228 | 11550 | 11630 | 11630 | 11440 | 83978 | 964394080 | 00 | 0.00 | N | 5 | -80 | |
| 285 | 20231227 | 11630 | 11750 | 11810 | 11540 | 58669 | 679877740 | 02 | 0.00 | N | 5 | -120 | |
| 286 | 20231226 | 11750 | 11770 | 11880 | 11660 | 48282 | 567711870 | 00 | 0.00 | N | 3 | 0 | |
| 287 | 20231222 | 11750 | 11990 | 11990 | 11750 | 46865 | 553399300 | 00 | 0.00 | N | 5 | -70 | |
| 288 | 20231221 | 11820 | 11900 | 12070 | 11800 | 96246 | 1145480440 | 00 | 0.00 | N | 5 | -80 | |
| 289 | 20231220 | 11900 | 11780 | 12090 | 11720 | 117229 | 1391452440 | 00 | 0.00 | N | 2 | 80 | |
| 290 | 20231219 | 11820 | 12000 | 12130 | 11610 | 164312 | 1935449740 | 00 | 0.00 | N | 5 | -280 | |
| 291 | 20231218 | 12100 | 12280 | 12280 | 12080 | 90497 | 1098749060 | 00 | 0.00 | N | 5 | -220 | |
| 292 | 20231215 | 12320 | 12340 | 12480 | 12160 | 99916 | 1233202770 | 00 | 0.00 | N | 2 | 60 | |
| 293 | 20231214 | 12260 | 12150 | 12390 | 12030 | 101215 | 1233716040 | 00 | 0.00 | N | 2 | 150 | |
| 294 | 20231213 | 12110 | 12300 | 12340 | 11990 | 144652 | 1749778930 | 00 | 0.00 | N | 5 | -220 | |
| 295 | 20231212 | 12330 | 12720 | 12840 | 12190 | 224064 | 2781576220 | 00 | 0.00 | N | 5 | -390 | |
| 296 | 20231211 | 12720 | 12650 | 13090 | 12620 | 173787 | 2223959390 | 00 | 0.00 | N | 5 | -30 | |
| 297 | 20231208 | 12750 | 12800 | 12960 | 12580 | 143788 | 1831327390 | 00 | 0.00 | N | 3 | 0 | |
| 298 | 20231207 | 12750 | 12790 | 13200 | 12610 | 295803 | 3822154060 | 00 | 0.00 | N | 5 | -80 | |
| 299 | 20231206 | 12830 | 12750 | 12950 | 12550 | 252498 | 3232190850 | 00 | 0.00 | N | 2 | 80 | |
| 300 | 20231205 | 12750 | 13040 | 13230 | 12590 | 427751 | 5547031570 | 00 | 0.00 | N | 5 | -520 | |
| 301 | 20231204 | 13270 | 14030 | 14310 | 13040 | 933836 | 12615340830 | 00 | 0.00 | N | 5 | -1210 | |
| 302 | 20231201 | 14480 | 12560 | 15400 | 12400 | 7418967 | 106393014940 | 00 | 0.00 | N | 2 | 2620 | |
| 303 | 20231130 | 11860 | 11930 | 12000 | 11800 | 129935 | 1566636210 | 00 | 0.00 | N | 5 | -90 | |
| 304 | 20231129 | 11950 | 12750 | 12750 | 11930 | 222952 | 2706716740 | 00 | 0.00 | N | 5 | -440 | |
| 305 | 20231128 | 12390 | 12480 | 12530 | 11740 | 92916 | 1142305570 | 00 | 0.00 | N | 5 | -100 | |
| 306 | 20231127 | 12490 | 12260 | 12550 | 12200 | 97753 | 1211412870 | 00 | 0.00 | N | 2 | 220 | |
| 307 | 20231124 | 12270 | 12200 | 12370 | 12200 | 34670 | 425923820 | 00 | 0.00 | N | 2 | 100 | |
| 308 | 20231123 | 12170 | 12490 | 12760 | 12170 | 122067 | 1514926840 | 00 | 0.00 | N | 5 | -210 | |
| 309 | 20231122 | 12380 | 12170 | 12440 | 11860 | 129097 | 1569213760 | 00 | 0.00 | N | 2 | 190 | |
| 310 | 20231121 | 12190 | 12070 | 12290 | 12070 | 69532 | 848382770 | 00 | 0.00 | N | 5 | -50 | |
| 311 | 20231120 | 12240 | 11710 | 12250 | 11710 | 87422 | 1056647190 | 00 | 0.00 | N | 2 | 500 | |
| 312 | 20231117 | 11740 | 12190 | 12190 | 11740 | 92044 | 1089912460 | 00 | 0.00 | N | 5 | -440 | |
| 313 | 20231116 | 12180 | 12390 | 12390 | 12040 | 51837 | 629876910 | 00 | 0.00 | N | 5 | -50 | |
| 314 | 20231115 | 12230 | 12060 | 12280 | 12020 | 81758 | 995336590 | 00 | 0.00 | N | 2 | 280 | |
| 315 | 20231114 | 11950 | 11770 | 12020 | 11720 | 72924 | 867113730 | 00 | 0.00 | N | 2 | 240 | |
| 316 | 20231113 | 11710 | 12080 | 12170 | 11370 | 169473 | 1989835980 | 00 | 0.00 | N | 5 | -420 | |
| 317 | 20231110 | 12130 | 12520 | 12560 | 11980 | 162624 | 1974773990 | 00 | 0.00 | N | 5 | -610 | |
| 318 | 20231109 | 12740 | 12910 | 13050 | 12570 | 117964 | 1501340870 | 00 | 0.00 | N | 5 | -310 | |
| 319 | 20231108 | 13050 | 13640 | 13640 | 13050 | 181890 | 2418019520 | 00 | 0.00 | N | 5 | -510 | |
| 320 | 20231107 | 13560 | 13570 | 13680 | 13100 | 258422 | 3466236430 | 00 | 0.00 | N | 5 | -60 | |
| 321 | 20231106 | 13620 | 13150 | 13620 | 12810 | 319860 | 4259381400 | 00 | 0.00 | N | 2 | 530 | |
| 322 | 20231103 | 13090 | 13120 | 13280 | 12790 | 224907 | 2937286050 | 00 | 0.00 | N | 2 | 60 | |
| 323 | 20231102 | 13030 | 13090 | 13170 | 12850 | 186056 | 2422774610 | 00 | 0.00 | N | 2 | 30 | |
| 324 | 20231101 | 13000 | 12600 | 13060 | 12550 | 244867 | 3147846190 | 00 | 0.00 | N | 2 | 290 | |
| 325 | 20231031 | 12710 | 12920 | 13050 | 12490 | 285664 | 3640203430 | 00 | 0.00 | N | 5 | -380 | |
| 326 | 20231030 | 13090 | 13150 | 13200 | 12540 | 410949 | 5283090070 | 00 | 0.00 | N | 5 | -280 | |
| 327 | 20231027 | 13370 | 13780 | 13870 | 13170 | 473320 | 6359918780 | 00 | 0.00 | N | 5 | -590 | |
| 328 | 20231026 | 13960 | 15000 | 15250 | 13650 | 958985 | 13740869680 | 00 | 0.00 | N | 5 | -1300 | |
| 329 | 20231025 | 15260 | 16830 | 17060 | 15190 | 1235761 | 20031256090 | 00 | 0.00 | N | 5 | -1480 | |
| 330 | 20231024 | 16740 | 14590 | 17770 | 14070 | 13380129 | 219886619590 | 00 | 0.00 | N | 2 | 1760 | |
| 331 | 20231023 | 14980 | 11900 | 14980 | 11350 | 6842458 | 97633548630 | 00 | 0.00 | N | 1 | 3450 | |
| 332 | 20231020 | 11530 | 12600 | 12870 | 11460 | 615129 | 7433395940 | 00 | 0.00 | N | 2 | 330 | |
| 333 | 20231019 | 11200 | 10920 | 11200 | 10510 | 166234 | 1812295850 | 00 | 0.00 | N | 2 | 170 | |
| 334 | 20231018 | 11030 | 11400 | 11580 | 11030 | 68322 | 766457440 | 00 | 0.00 | N | 5 | -470 | |
| 335 | 20231017 | 11500 | 11220 | 11550 | 11220 | 34893 | 400075550 | 00 | 0.00 | N | 2 | 280 | |
| 336 | 20231016 | 11220 | 11370 | 11470 | 11130 | 55609 | 624556010 | 00 | 0.00 | N | 5 | -260 | |
| 337 | 20231013 | 11480 | 11690 | 11690 | 11360 | 22554 | 258007390 | 00 | 0.00 | N | 5 | -220 | |
| 338 | 20231012 | 11700 | 11600 | 11740 | 11580 | 18447 | 214582040 | 00 | 0.00 | N | 2 | 100 | |
| 339 | 20231011 | 11600 | 11480 | 11670 | 11320 | 40074 | 460555370 | 00 | 0.00 | N | 2 | 330 | |
| 340 | 20231010 | 11270 | 11790 | 11990 | 11270 | 79681 | 927024180 | 00 | 0.00 | N | 5 | -630 | |
| 341 | 20231006 | 11900 | 11650 | 11930 | 11650 | 18743 | 221524880 | 00 | 0.00 | N | 2 | 110 | |
| 342 | 20231005 | 11790 | 11530 | 11960 | 11510 | 41397 | 485035670 | 00 | 0.00 | N | 2 | 280 | |
| 343 | 20231004 | 11510 | 11800 | 12200 | 11500 | 112272 | 1327191360 | 00 | 0.00 | N | 5 | -20 | |
| 344 | 20230927 | 11530 | 11320 | 11660 | 11320 | 27291 | 313782720 | 00 | 0.00 | N | 5 | -10 | |
| 345 | 20230926 | 11540 | 11790 | 11860 | 11520 | 34266 | 398608430 | 05 | 0.00 | N | 5 | -250 | |
| 346 | 20230925 | 11790 | 12200 | 12360 | 11790 | 67617 | 814788050 | 00 | 0.00 | N | 5 | -620 | |
| 347 | 20230922 | 12410 | 12120 | 12570 | 12080 | 59112 | 723109320 | 00 | 0.00 | N | 2 | 100 | |
| 348 | 20230921 | 12310 | 12810 | 13000 | 12310 | 84787 | 1066598730 | 00 | 0.00 | N | 5 | -720 | |
| 349 | 20230920 | 13030 | 13210 | 13300 | 12860 | 101129 | 1312619260 | 00 | 0.00 | N | 5 | -220 | |
| 350 | 20230919 | 13250 | 12710 | 13550 | 12550 | 515782 | 6777457550 | 00 | 0.00 | N | 2 | 550 | |
| 351 | 20230918 | 12700 | 13200 | 13200 | 12700 | 102707 | 1324347960 | 00 | 0.00 | N | 5 | -260 | |
| 352 | 20230915 | 12960 | 12350 | 13000 | 12350 | 133699 | 1709778820 | 00 | 0.00 | N | 2 | 610 | |
| 353 | 20230914 | 12350 | 12240 | 12640 | 12240 | 56474 | 702602950 | 00 | 0.00 | N | 5 | -80 | |
| 354 | 20230913 | 12430 | 12030 | 12600 | 12010 | 70497 | 867888880 | 00 | 0.00 | N | 2 | 330 | |
| 355 | 20230912 | 12100 | 12370 | 12450 | 12100 | 37738 | 463173150 | 00 | 0.00 | N | 5 | -270 | |
| 356 | 20230911 | 12370 | 12380 | 12760 | 12350 | 73915 | 925871560 | 00 | 0.00 | N | 2 | 170 | |
| 357 | 20230908 | 12200 | 12060 | 12380 | 12050 | 41005 | 500343130 | 00 | 0.00 | N | 2 | 70 | |
| 358 | 20230907 | 12130 | 12580 | 12650 | 12110 | 72680 | 893845530 | 00 | 0.00 | N | 5 | -470 | |
| 359 | 20230906 | 12600 | 12700 | 13030 | 12560 | 141377 | 1806988710 | 00 | 0.00 | N | 5 | -30 | |
| 360 | 20230905 | 12630 | 12620 | 12770 | 12320 | 112677 | 1409410870 | 00 | 0.00 | N | 5 | -160 | |
| 361 | 20230904 | 12790 | 12730 | 13260 | 12370 | 622053 | 7981091690 | 00 | 0.00 | N | 2 | 230 | |
| 362 | 20230901 | 12560 | 11290 | 13220 | 11290 | 1554951 | 19573407580 | 00 | 0.00 | N | 2 | 1180 | |
| 363 | 20230831 | 11380 | 11600 | 11640 | 11370 | 16478 | 188257040 | 00 | 0.00 | N | 5 | -100 | |
| 364 | 20230830 | 11480 | 11600 | 11650 | 11400 | 17724 | 203269500 | 00 | 0.00 | N | 5 | -10 | |
| 365 | 20230829 | 11490 | 11230 | 11730 | 11230 | 86285 | 999860560 | 00 | 0.00 | N | 2 | 180 | |
| 366 | 20230828 | 11310 | 11080 | 11430 | 11080 | 46350 | 523587620 | 00 | 0.00 | N | 2 | 220 | |
| 367 | 20230825 | 11090 | 11100 | 11160 | 11060 | 17453 | 193912850 | 00 | 0.00 | N | 5 | -90 | |
| 368 | 20230824 | 11180 | 11170 | 11240 | 11110 | 19625 | 218899660 | 00 | 0.00 | N | 5 | -70 | |
| 369 | 20230823 | 11250 | 11150 | 11350 | 11110 | 29175 | 326211650 | 00 | 0.00 | N | 5 | -20 | |
| 370 | 20230822 | 11270 | 11260 | 11300 | 11140 | 18303 | 204770970 | 00 | 0.00 | N | 2 | 10 | |
| 371 | 20230821 | 11260 | 11000 | 11330 | 11000 | 16135 | 181062280 | 00 | 0.00 | N | 2 | 160 | |
| 372 | 20230818 | 11100 | 11040 | 11240 | 11040 | 39268 | 436164810 | 00 | 0.00 | N | 5 | -200 | |
| 373 | 20230817 | 11300 | 11460 | 11470 | 11160 | 54909 | 617624960 | 00 | 0.00 | N | 5 | -180 | |
| 374 | 20230816 | 11480 | 11910 | 11910 | 11480 | 69611 | 805262470 | 00 | 0.00 | N | 5 | -430 | |
| 375 | 20230814 | 11910 | 12110 | 12160 | 11870 | 55831 | 667791860 | 00 | 0.00 | N | 5 | -320 | |
| 376 | 20230811 | 12230 | 12420 | 12450 | 12100 | 36561 | 448936280 | 00 | 0.00 | N | 2 | 10 | |
| 377 | 20230810 | 12220 | 12000 | 12340 | 11910 | 60076 | 729729950 | 00 | 0.00 | N | 2 | 180 | |
| 378 | 20230809 | 12040 | 11910 | 12110 | 11910 | 18884 | 227212800 | 00 | 0.00 | N | 2 | 10 | |
| 379 | 20230808 | 12030 | 12030 | 12270 | 11990 | 41910 | 506221350 | 00 | 0.00 | N | 5 | -120 | |
| 380 | 20230807 | 12150 | 12250 | 12250 | 12010 | 35010 | 424413230 | 00 | 0.00 | N | 5 | -100 | |
| 381 | 20230804 | 12250 | 12130 | 12360 | 12080 | 48331 | 588927420 | 00 | 0.00 | N | 2 | 50 | |
| 382 | 20230803 | 12200 | 12240 | 12360 | 12040 | 33586 | 407755530 | 00 | 0.00 | N | 5 | -160 | |
| 383 | 20230802 | 12360 | 12400 | 12670 | 12350 | 33358 | 416538290 | 00 | 0.00 | N | 5 | -140 | |
| 384 | 20230801 | 12500 | 12600 | 12730 | 12470 | 47293 | 593538680 | 00 | 0.00 | N | 5 | -150 | |
| 385 | 20230731 | 12650 | 12070 | 12700 | 12070 | 69115 | 859724830 | 00 | 0.00 | N | 2 | 600 | |
| 386 | 20230728 | 12050 | 11830 | 12150 | 11830 | 53061 | 636223280 | 00 | 0.00 | N | 2 | 20 | |
| 387 | 20230727 | 12030 | 11830 | 12280 | 11830 | 49840 | 602448320 | 00 | 0.00 | N | 5 | -30 | |
| 388 | 20230726 | 12060 | 12550 | 12950 | 11980 | 111779 | 1374607660 | 00 | 0.00 | N | 5 | -600 | |
| 389 | 20230725 | 12660 | 12720 | 13340 | 12580 | 96340 | 1240091550 | 00 | 0.00 | N | 5 | -210 | |
| 390 | 20230724 | 12870 | 13350 | 13850 | 12500 | 187236 | 2471466010 | 00 | 0.00 | N | 5 | -480 | |
| 391 | 20230721 | 13350 | 13330 | 13470 | 13310 | 19142 | 256056400 | 00 | 0.00 | N | 5 | -20 | |
| 392 | 20230720 | 13370 | 13250 | 13520 | 13150 | 46389 | 620698450 | 00 | 0.00 | N | 2 | 80 | |
| 393 | 20230719 | 13290 | 13520 | 13550 | 13260 | 47868 | 638941220 | 00 | 0.00 | N | 5 | -210 | |
| 394 | 20230718 | 13500 | 13830 | 13830 | 13500 | 57223 | 776540160 | 00 | 0.00 | N | 5 | -330 | |
| 395 | 20230717 | 13830 | 14100 | 14110 | 13750 | 128036 | 1780804250 | 00 | 0.00 | N | 2 | 330 | |
| 396 | 20230714 | 13500 | 13700 | 13710 | 13500 | 42777 | 580233050 | 00 | 0.00 | N | 5 | -220 | |
| 397 | 20230713 | 13720 | 13650 | 13800 | 13620 | 35173 | 481310570 | 00 | 0.00 | N | 2 | 70 | |
| 398 | 20230712 | 13650 | 13710 | 13820 | 13600 | 35662 | 487718990 | 00 | 0.00 | N | 5 | -60 | |
| 399 | 20230711 | 13710 | 13630 | 14200 | 13590 | 97591 | 1346721810 | 00 | 0.00 | N | 5 | -50 | |
| 400 | 20230710 | 13760 | 13700 | 14050 | 13640 | 43215 | 597735220 | 00 | 0.00 | N | 2 | 60 | |
| 401 | 20230707 | 13700 | 14000 | 14560 | 13670 | 134476 | 1880477520 | 00 | 0.00 | N | 5 | -140 | |
| 402 | 20230706 | 13840 | 13840 | 13850 | 13490 | 72109 | 983681670 | 00 | 0.00 | N | 3 | 0 | |
| 403 | 20230705 | 13840 | 13890 | 14070 | 13830 | 32094 | 445731990 | 00 | 0.00 | N | 5 | -100 | |
| 404 | 20230704 | 13940 | 14200 | 14250 | 13880 | 51050 | 714678440 | 00 | 0.00 | N | 5 | -240 | |
| 405 | 20230703 | 14180 | 13800 | 14270 | 13800 | 61668 | 871704330 | 00 | 0.00 | N | 2 | 470 | |
| 406 | 20230630 | 13710 | 13680 | 14050 | 13520 | 40523 | 558779380 | 00 | 0.00 | N | 2 | 30 | |
| 407 | 20230629 | 13680 | 14030 | 14240 | 13670 | 64737 | 900719160 | 00 | 0.00 | N | 5 | -360 | |
| 408 | 20230628 | 14040 | 14260 | 14260 | 14030 | 38198 | 539453440 | 00 | 0.00 | N | 5 | -50 | |
| 409 | 20230627 | 14090 | 14500 | 14500 | 14020 | 45485 | 640845970 | 00 | 0.00 | N | 5 | -140 | |
| 410 | 20230626 | 14230 | 14170 | 14630 | 14090 | 48477 | 695697840 | 00 | 0.00 | N | 2 | 70 | |
| 411 | 20230623 | 14160 | 14830 | 14930 | 14150 | 101190 | 1449102270 | 00 | 0.00 | N | 5 | -500 | |
| 412 | 20230622 | 14660 | 14550 | 15050 | 14310 | 100885 | 1482321520 | 00 | 0.00 | N | 2 | 240 | |
| 413 | 20230621 | 14420 | 14590 | 14870 | 14270 | 116862 | 1697490330 | 00 | 0.00 | N | 5 | -140 | |
| 414 | 20230620 | 14560 | 14990 | 15500 | 14530 | 388638 | 5799674680 | 00 | 0.00 | N | 5 | -60 | |
| 415 | 20230619 | 14620 | 14170 | 14740 | 14090 | 127566 | 1847517930 | 00 | 0.00 | N | 2 | 590 | |
| 416 | 20230616 | 14030 | 13950 | 14170 | 13940 | 42592 | 597664530 | 00 | 0.00 | N | 2 | 30 | |
| 417 | 20230615 | 14000 | 14220 | 14380 | 13890 | 51353 | 720281760 | 00 | 0.00 | N | 5 | -200 | |
| 418 | 20230614 | 14200 | 14390 | 14600 | 14190 | 33598 | 482714110 | 00 | 0.00 | N | 5 | -260 | |
| 419 | 20230613 | 14460 | 14440 | 14730 | 14170 | 31860 | 461144510 | 00 | 0.00 | N | 2 | 50 | |
| 420 | 20230612 | 14410 | 14340 | 14860 | 14340 | 71461 | 1039127140 | 00 | 0.00 | N | 2 | 70 | |
| 421 | 20230609 | 14340 | 14500 | 14780 | 14340 | 37587 | 544224130 | 00 | 0.00 | N | 5 | -50 | |
| 422 | 20230608 | 14390 | 14390 | 14460 | 14240 | 19923 | 285534950 | 00 | 0.00 | N | 5 | -20 | |
| 423 | 20230607 | 14410 | 14280 | 14490 | 14220 | 27667 | 398919720 | 00 | 0.00 | N | 2 | 130 | |
| 424 | 20230605 | 14280 | 14030 | 14370 | 14030 | 37823 | 539928090 | 00 | 0.00 | N | 2 | 220 | |
| 425 | 20230602 | 14060 | 14190 | 14270 | 13970 | 23434 | 329777660 | 00 | 0.00 | N | 2 | 50 | |
| 426 | 20230601 | 14010 | 14010 | 14100 | 13960 | 25660 | 359257510 | 00 | 0.00 | N | 5 | -60 | |
| 427 | 20230531 | 14070 | 14210 | 14240 | 14050 | 27842 | 393167620 | 00 | 0.00 | N | 5 | -130 | |
| 428 | 20230530 | 14200 | 14240 | 14300 | 14100 | 47027 | 666386480 | 00 | 0.00 | N | 5 | -40 | |
| 429 | 20230526 | 14240 | 14400 | 14780 | 14210 | 91003 | 1322090620 | 00 | 0.00 | N | 5 | -100 | |
| 430 | 20230525 | 14340 | 14710 | 14980 | 14200 | 66864 | 970297200 | 00 | 0.00 | N | 5 | -360 | |
| 431 | 20230524 | 14700 | 14540 | 15180 | 14460 | 119499 | 1770441040 | 00 | 0.00 | N | 2 | 60 | |
| 432 | 20230523 | 14640 | 14780 | 14900 | 14480 | 48918 | 717039860 | 00 | 0.00 | N | 5 | -90 | |
| 433 | 20230522 | 14730 | 14300 | 15050 | 14280 | 131907 | 1934162880 | 00 | 0.00 | N | 2 | 340 | |
| 434 | 20230519 | 14390 | 14230 | 14690 | 14160 | 84339 | 1213561970 | 00 | 0.00 | N | 2 | 360 | |
| 435 | 20230518 | 14030 | 14080 | 14200 | 13920 | 30762 | 431444490 | 00 | 0.00 | N | 5 | -50 | |
| 436 | 20230517 | 14080 | 13600 | 14270 | 13600 | 52919 | 739793450 | 00 | 0.00 | N | 2 | 370 | |
| 437 | 20230516 | 13710 | 13840 | 13980 | 13710 | 31238 | 431273140 | 00 | 0.00 | N | 5 | -120 | |
| 438 | 20230515 | 13830 | 14000 | 14150 | 13810 | 48879 | 680324950 | 00 | 0.00 | N | 5 | -170 | |
| 439 | 20230512 | 14000 | 14010 | 14100 | 13830 | 66813 | 932504410 | 00 | 0.00 | N | 5 | -200 | |
| 440 | 20230511 | 14200 | 14150 | 14340 | 14110 | 42563 | 604056230 | 00 | 0.00 | N | 2 | 70 | |
| 441 | 20230510 | 14130 | 14360 | 14380 | 14100 | 50374 | 714311260 | 00 | 0.00 | N | 5 | -230 | |
| 442 | 20230509 | 14360 | 14650 | 14760 | 14330 | 64455 | 935079710 | 00 | 0.00 | N | 5 | -320 | |
| 443 | 20230508 | 14680 | 14710 | 15040 | 14660 | 112766 | 1671732380 | 00 | 0.00 | N | 2 | 10 | |
| 444 | 20230504 | 14670 | 14540 | 16200 | 14460 | 804781 | 12401348510 | 00 | 0.00 | N | 2 | 50 | |
| 445 | 20230503 | 14620 | 14620 | 14860 | 14400 | 100158 | 1469090950 | 00 | 0.00 | N | 3 | 0 | |
| 446 | 20230502 | 14620 | 14000 | 14700 | 13800 | 62087 | 896226570 | 00 | 0.00 | N | 2 | 620 | |
| 447 | 20230428 | 14000 | 14370 | 14370 | 13910 | 60307 | 847467080 | 00 | 0.00 | N | 5 | -160 | |
| 448 | 20230427 | 14160 | 14150 | 14230 | 13860 | 48810 | 685742470 | 00 | 0.00 | N | 3 | 0 | |
| 449 | 20230426 | 14160 | 14160 | 14510 | 13940 | 61939 | 880698550 | 00 | 0.00 | N | 5 | -190 | |
| 450 | 20230425 | 14350 | 14550 | 14870 | 14290 | 75755 | 1101291780 | 00 | 0.00 | N | 5 | -200 | |
| 451 | 20230424 | 14550 | 14930 | 15210 | 14500 | 84875 | 1248761850 | 00 | 0.00 | N | 5 | -360 | |
| 452 | 20230421 | 14910 | 14950 | 15240 | 14400 | 107335 | 1592633420 | 00 | 0.00 | N | 5 | -60 | |
| 453 | 20230420 | 14970 | 15450 | 15700 | 14970 | 82405 | 1251208820 | 00 | 0.00 | N | 5 | -580 | |
| 454 | 20230419 | 15550 | 15770 | 15910 | 15430 | 78425 | 1226750800 | 00 | 0.00 | N | 5 | -220 | |
| 455 | 20230418 | 15770 | 16200 | 16200 | 15620 | 113708 | 1796528680 | 00 | 0.00 | N | 5 | -230 | |
| 456 | 20230417 | 16000 | 16060 | 16240 | 15770 | 103220 | 1647968570 | 00 | 0.00 | N | 2 | 10 | |
| 457 | 20230414 | 15990 | 15390 | 16300 | 15340 | 226038 | 3597073530 | 00 | 0.00 | N | 2 | 610 | |
| 458 | 20230413 | 15380 | 15740 | 15740 | 15260 | 70550 | 1088577040 | 00 | 0.00 | N | 5 | -230 | |
| 459 | 20230412 | 15610 | 14820 | 15670 | 14810 | 162692 | 2504867490 | 00 | 0.00 | N | 2 | 710 | |
| 460 | 20230411 | 14900 | 14620 | 14940 | 14540 | 66662 | 985551530 | 00 | 0.00 | N | 2 | 140 | |
| 461 | 20230410 | 14760 | 15250 | 15250 | 14540 | 108897 | 1610596380 | 00 | 0.00 | N | 5 | -520 | |
| 462 | 20230407 | 15280 | 15560 | 15730 | 15220 | 110054 | 1688282510 | 00 | 0.00 | N | 5 | -280 | |
| 463 | 20230406 | 15560 | 15830 | 16480 | 15390 | 420023 | 6711979320 | 00 | 0.00 | N | 5 | -120 | |
| 464 | 20230405 | 15680 | 15000 | 16840 | 14850 | 890928 | 14273720360 | 00 | 0.00 | N | 2 | 720 | |
| 465 | 20230404 | 14960 | 14430 | 14960 | 14420 | 119140 | 1758788380 | 00 | 0.00 | N | 2 | 450 | |
| 466 | 20230403 | 14510 | 14250 | 14710 | 13950 | 127012 | 1836589470 | 00 | 0.00 | N | 2 | 270 | |
| 467 | 20230331 | 14240 | 14140 | 14450 | 14060 | 85354 | 1219175710 | 00 | 0.00 | N | 2 | 100 | |
| 468 | 20230330 | 14140 | 14270 | 14270 | 13470 | 240444 | 3326589870 | 00 | 0.00 | N | 5 | -160 | |
| 469 | 20230329 | 14300 | 14100 | 14400 | 14080 | 59754 | 849775360 | 00 | 0.00 | N | 2 | 160 | |
| 470 | 20230328 | 14140 | 14180 | 14450 | 14090 | 58118 | 824764550 | 00 | 0.00 | N | 5 | -110 | |
| 471 | 20230327 | 14250 | 14400 | 14600 | 14060 | 57221 | 813190120 | 00 | 0.00 | N | 5 | -150 | |
| 472 | 20230324 | 14400 | 14150 | 14570 | 14150 | 67560 | 970638970 | 00 | 0.00 | N | 2 | 260 | |
| 473 | 20230323 | 14140 | 14450 | 14510 | 14140 | 87740 | 1251914570 | 00 | 0.00 | N | 5 | -420 | |
| 474 | 20230322 | 14560 | 15300 | 15300 | 14550 | 50691 | 745363460 | 00 | 0.00 | N | 5 | -210 | |
| 475 | 20230321 | 14770 | 14480 | 14890 | 14480 | 45332 | 669110460 | 00 | 0.00 | N | 2 | 200 | |
| 476 | 20230320 | 14570 | 14310 | 14900 | 14310 | 67017 | 979844610 | 00 | 0.00 | N | 5 | -50 | |
| 477 | 20230317 | 14620 | 14280 | 14700 | 14110 | 63000 | 908938480 | 00 | 0.00 | N | 2 | 440 | |
| 478 | 20230316 | 14180 | 14250 | 14510 | 14150 | 69024 | 985215950 | 00 | 0.00 | N | 5 | -500 | |
| 479 | 20230315 | 14680 | 14120 | 14900 | 14120 | 94092 | 1368694760 | 00 | 0.00 | N | 2 | 570 | |
| 480 | 20230314 | 14110 | 14350 | 14650 | 14090 | 121391 | 1734265840 | 00 | 0.00 | N | 5 | -490 | |
| 481 | 20230313 | 14600 | 14660 | 14990 | 14400 | 105975 | 1545763470 | 00 | 0.00 | N | 5 | -390 | |
| 482 | 20230310 | 14990 | 15250 | 15500 | 14990 | 90521 | 1366888610 | 00 | 0.00 | N | 5 | -500 | |
| 483 | 20230309 | 15490 | 15830 | 15880 | 15490 | 84821 | 1322368050 | 00 | 0.00 | N | 5 | -200 | |
| 484 | 20230308 | 15690 | 15930 | 16180 | 15660 | 116230 | 1829752070 | 00 | 0.00 | N | 5 | -510 | |
| 485 | 20230307 | 16200 | 16220 | 16450 | 16110 | 68429 | 1108311240 | 00 | 0.00 | N | 5 | -20 | |
| 486 | 20230306 | 16220 | 16440 | 16480 | 16190 | 79103 | 1287765290 | 00 | 0.00 | N | 5 | -220 | |
| 487 | 20230303 | 16440 | 16560 | 16700 | 16310 | 81910 | 1347098920 | 00 | 0.00 | N | 5 | -70 | |
| 488 | 20230302 | 16510 | 16400 | 16710 | 16400 | 69149 | 1144841300 | 00 | 0.00 | N | 3 | 0 | |
| 489 | 20230228 | 16510 | 16190 | 16940 | 16190 | 171465 | 2852476510 | 00 | 0.00 | N | 2 | 320 | |
| 490 | 20230227 | 16190 | 16620 | 16800 | 16190 | 103840 | 1700263710 | 00 | 0.00 | N | 5 | -260 | |
| 491 | 20230224 | 16450 | 16930 | 16980 | 16430 | 121253 | 2026032700 | 00 | 0.00 | N | 5 | -260 | |
| 492 | 20230223 | 16710 | 16640 | 17090 | 16530 | 153181 | 2576732890 | 00 | 0.00 | N | 2 | 250 | |
| 493 | 20230222 | 16460 | 16800 | 16800 | 16420 | 104977 | 1739570050 | 00 | 0.00 | N | 5 | -420 | |
| 494 | 20230221 | 16880 | 16310 | 17350 | 16310 | 258762 | 4386398550 | 00 | 0.00 | N | 2 | 530 | |
| 495 | 20230220 | 16350 | 16560 | 16730 | 16330 | 95713 | 1575160300 | 00 | 0.00 | N | 5 | -360 | |
| 496 | 20230217 | 16710 | 16330 | 16800 | 16170 | 174832 | 2895084380 | 00 | 0.00 | N | 2 | 380 | |
| 497 | 20230216 | 16330 | 16080 | 16470 | 16080 | 99176 | 1610105510 | 00 | 0.00 | N | 2 | 190 | |
| 498 | 20230215 | 16140 | 16300 | 16500 | 16120 | 120058 | 1950280660 | 00 | 0.00 | N | 5 | -280 | |
| 499 | 20230214 | 16420 | 16530 | 16760 | 16320 | 145584 | 2393161420 | 00 | 0.00 | N | 5 | -110 | |
| 500 | 20230213 | 16530 | 16500 | 16870 | 16490 | 108137 | 1790396330 | 00 | 0.00 | N | 5 | -180 | |
| 501 | 20230210 | 16710 | 17200 | 17350 | 16700 | 177524 | 2997831070 | 00 | 0.00 | N | 5 | -670 | |
| 502 | 20230209 | 17380 | 17740 | 18100 | 17370 | 146362 | 2563913150 | 00 | 0.00 | N | 5 | -290 | |
| 503 | 20230208 | 17670 | 17950 | 18050 | 17670 | 224183 | 3992022060 | 00 | 0.00 | N | 5 | -280 | |
| 504 | 20230207 | 17950 | 18120 | 18850 | 17850 | 500119 | 9109819780 | 00 | 0.00 | N | 5 | -280 | |
| 505 | 20230206 | 18230 | 17800 | 18850 | 17400 | 1489823 | 27393726050 | 00 | 0.00 | N | 2 | 460 | |
| 506 | 20230203 | 17770 | 17670 | 18430 | 17300 | 684997 | 12218045110 | 00 | 0.00 | N | 2 | 90 | |
| 507 | 20230202 | 17680 | 18000 | 18000 | 17200 | 438949 | 7663943880 | 00 | 0.00 | N | 2 | 250 | |
| 508 | 20230201 | 17430 | 18300 | 19980 | 17430 | 2813808 | 53287254210 | 00 | 0.00 | N | 2 | 470 | |
| 509 | 20230131 | 16960 | 17930 | 17930 | 15900 | 1576037 | 26894200670 | 00 | 0.00 | N | 5 | -970 | |
| 510 | 20230130 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 511 | 20230127 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 512 | 20230126 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 513 | 20230125 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 514 | 20230120 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 515 | 20230119 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 516 | 20230118 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 517 | 20230117 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 518 | 20230116 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 519 | 20230113 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 520 | 20230112 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 521 | 20230111 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 522 | 20230110 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 523 | 20230109 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 524 | 20230106 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 525 | 20230105 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 526 | 20230104 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 527 | 20230103 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 528 | 20230102 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 529 | 20221229 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 530 | 20221228 | 17930 | 17930 | 17930 | 17930 | 0 | 0 | 02 | 0.00 | N | 0 | 0 | |
| 531 | 20221227 | 17930 | 18455 | 18599 | 17643 | 607777 | 10962506700 | 00 | 0.00 | N | 5 | -525 | |
| 532 | 20221226 | 18455 | 18408 | 18886 | 18360 | 322327 | 5985039500 | 00 | 0.00 | N | 5 | -143 | |
| 533 | 20221223 | 18599 | 18408 | 19029 | 18073 | 404363 | 7524346500 | 00 | 0.00 | N | 3 | 0 | |
| 534 | 20221222 | 18599 | 19746 | 21037 | 18551 | 1457768 | 28631242350 | 00 | 0.00 | N | 5 | -1195 | |
| 535 | 20221221 | 19794 | 19555 | 20320 | 19507 | 439046 | 8757359700 | 00 | 0.00 | N | 2 | 430 | |
| 536 | 20221220 | 19364 | 19507 | 20081 | 19077 | 294359 | 5749026200 | 00 | 0.00 | N | 5 | -143 | |
| 537 | 20221219 | 19507 | 19220 | 19890 | 19173 | 219766 | 4305206300 | 00 | 0.00 | N | 2 | 95 | |
| 538 | 20221216 | 19412 | 19220 | 19746 | 19125 | 300256 | 5832795900 | 00 | 0.00 | N | 5 | -191 | |
| 539 | 20221215 | 19603 | 21420 | 21468 | 19507 | 879313 | 17873018900 | 00 | 0.00 | N | 5 | -2390 | |
| 540 | 20221214 | 21994 | 20942 | 22137 | 20511 | 690861 | 14819645900 | 00 | 0.00 | N | 2 | 956 | |
| 541 | 20221213 | 21037 | 21516 | 21611 | 20942 | 307299 | 6532170600 | 00 | 0.00 | N | 5 | -382 | |
| 542 | 20221212 | 21420 | 22376 | 22424 | 21085 | 495242 | 10603514500 | 00 | 0.00 | N | 5 | -1147 | |
| 543 | 20221209 | 22567 | 22472 | 22759 | 21898 | 410045 | 9170055600 | 00 | 0.00 | N | 2 | 95 | |
| 544 | 20221208 | 22472 | 22950 | 23285 | 22328 | 433086 | 9825384850 | 00 | 0.00 | N | 5 | -478 | |
| 545 | 20221207 | 22950 | 23332 | 23858 | 22854 | 450144 | 10497226250 | 00 | 0.00 | N | 5 | -573 | |
| 546 | 20221206 | 23524 | 24193 | 24480 | 23428 | 555568 | 13229360450 | 00 | 0.00 | N | 5 | -765 | |
| 547 | 20221205 | 24289 | 24671 | 25197 | 24097 | 644960 | 15819176450 | 00 | 0.00 | N | 5 | -573 | |
| 548 | 20221202 | 24862 | 26345 | 26440 | 24719 | 1315309 | 33345071500 | 00 | 0.00 | N | 5 | -2008 | |
| 549 | 20221201 | 26871 | 26966 | 27349 | 26392 | 1520780 | 40912851900 | 00 | 0.00 | N | 3 | 0 | |
| 550 | 20221130 | 26871 | 26775 | 29405 | 26249 | 5752690 | 160284973000 | 00 | 0.00 | N | 5 | -191 | |
| 551 | 20221129 | 27062 | 26632 | 27875 | 25532 | 2980242 | 79775654750 | 00 | 0.00 | N | 5 | -573 | |
| 552 | 20221128 | 27636 | 27349 | 28018 | 26297 | 2283983 | 61972755750 | 00 | 0.00 | N | 2 | 191 | |
| 553 | 20221125 | 27444 | 24767 | 28448 | 24719 | 9629871 | 259470717500 | 00 | 0.00 | N | 2 | 5546 | |
| 554 | 20221124 | 21898 | 21707 | 23285 | 20894 | 2169423 | 48208962250 | 00 | 0.00 | N | 2 | 191 | |
| 555 | 20221123 | 21707 | 21181 | 22137 | 20750 | 1399873 | 30035153700 | 00 | 0.00 | N | 2 | 95 | |
| 556 | 20221122 | 21611 | 18934 | 21611 | 18838 | 4090940 | 83622126650 | 00 | 0.00 | N | 2 | 2868 | |
| 557 | 20221121 | 18742 | 19746 | 19842 | 18695 | 1141248 | 21912093550 | 00 | 0.00 | N | 2 | 430 | |
| 558 | 20221118 | 18312 | 18981 | 19507 | 18121 | 1115882 | 20840946500 | 00 | 0.00 | N | 5 | -430 | |
| 559 | 20221117 | 18742 | 21802 | 21802 | 18647 | 1814834 | 35493466000 | 00 | 0.00 | N | 5 | -3394 | |
| 560 | 20221116 | 22137 | 21707 | 22137 | 20703 | 518319 | 11237477600 | 00 | 0.00 | N | 2 | 765 | |
| 561 | 20221115 | 21372 | 22615 | 22615 | 21085 | 491561 | 10597105450 | 00 | 0.00 | N | 5 | -860 | |
| 562 | 20221114 | 22233 | 22185 | 22615 | 21755 | 399987 | 8884687350 | 00 | 0.00 | N | 5 | -286 | |
| 563 | 20221111 | 22520 | 22233 | 25341 | 21755 | 5675887 | 134106566600 | 00 | 0.00 | N | 2 | 525 | |
| 564 | 20221110 | 21994 | 20655 | 22376 | 20129 | 4165596 | 89032363150 | 00 | 0.00 | N | 2 | 1434 | |
| 565 | 20221109 | 20559 | 20129 | 21229 | 19316 | 2415852 | 48877231150 | 00 | 0.00 | N | 2 | 95 | |
| 566 | 20221108 | 20464 | 21276 | 22615 | 20129 | 2860516 | 60569158550 | 00 | 0.00 | N | 2 | 191 | |
| 567 | 20221107 | 20272 | 19268 | 21276 | 19125 | 5943350 | 121414783950 | 00 | 0.00 | N | 2 | 2725 | |
| 568 | 20221104 | 17547 | 16925 | 19603 | 16160 | 7431884 | 134209088150 | 00 | 0.00 | N | 2 | 1195 | |
| 569 | 20221103 | 16352 | 12909 | 16734 | 12766 | 3610727 | 56967007100 | 00 | 0.00 | N | 2 | 3299 | |
| 570 | 20221102 | 13053 | 13100 | 13435 | 13005 | 25944 | 342805550 | 00 | 0.00 | N | 3 | 0 | |
| 571 | 20221101 | 13053 | 12670 | 13148 | 12670 | 15465 | 200448150 | 00 | 0.00 | N | 2 | 239 | |
| 572 | 20221031 | 12813 | 12622 | 12813 | 12479 | 19948 | 252338050 | 00 | 0.00 | N | 2 | 239 | |
| 573 | 20221028 | 12574 | 12909 | 12957 | 12527 | 29755 | 378331350 | 00 | 0.00 | N | 5 | -382 | |
| 574 | 20221027 | 12957 | 12574 | 12957 | 12527 | 15642 | 198835150 | 00 | 0.00 | N | 2 | 382 | |
| 575 | 20221026 | 12574 | 13148 | 13196 | 12479 | 44149 | 560595800 | 00 | 0.00 | N | 5 | -573 | |
| 576 | 20221025 | 13148 | 13961 | 14678 | 12957 | 110087 | 1491468750 | 00 | 0.00 | N | 5 | -573 | |
| 577 | 20221024 | 13722 | 13865 | 14391 | 13626 | 92705 | 1295331500 | 00 | 0.00 | N | 5 | -47 | |
| 578 | 20221021 | 13770 | 14200 | 14200 | 13387 | 59593 | 810724000 | 00 | 0.00 | N | 5 | -239 | |
| 579 | 20221020 | 14009 | 13196 | 14200 | 12909 | 150135 | 2027032800 | 00 | 0.00 | N | 2 | 717 | |
| 580 | 20221019 | 13292 | 13483 | 13770 | 13292 | 24594 | 331265200 | 00 | 0.00 | N | 5 | -143 | |
| 581 | 20221018 | 13435 | 13578 | 13722 | 13148 | 41340 | 552187000 | 00 | 0.00 | N | 2 | 143 | |
| 582 | 20221017 | 13292 | 12813 | 13387 | 12813 | 29499 | 388476950 | 00 | 0.00 | N | 3 | 0 | |
| 583 | 20221014 | 13292 | 12622 | 13292 | 12622 | 42468 | 551182000 | 00 | 0.00 | N | 2 | 860 | |
| 584 | 20221013 | 12431 | 13053 | 13339 | 12431 | 96310 | 1226537500 | 00 | 0.00 | N | 5 | -765 | |
| 585 | 20221012 | 13196 | 13005 | 13435 | 12957 | 66962 | 875880800 | 00 | 0.00 | N | 3 | 0 | |
| 586 | 20221011 | 13196 | 13961 | 14152 | 13053 | 38572 | 513139600 | 00 | 0.00 | N | 5 | -860 | |
| 587 | 20221007 | 14057 | 13913 | 14200 | 13913 | 14801 | 207708550 | 00 | 0.00 | N | 2 | 47 | |
| 588 | 20221006 | 14009 | 13913 | 14248 | 13913 | 14680 | 206416150 | 01 | 0.00 | N | 2 | 143 | |
| 589 | 20221005 | 13865 | 14439 | 14583 | 13674 | 56119 | 783210450 | 00 | 0.00 | N | 5 | -525 | |
| 590 | 20221004 | 14391 | 14439 | 15013 | 14152 | 30165 | 438478850 | 00 | 0.00 | N | 3 | 0 | |
| 591 | 20220930 | 14391 | 13818 | 14391 | 13722 | 32666 | 458256250 | 00 | 0.00 | N | 2 | 143 | |
| 592 | 20220929 | 14248 | 14391 | 14630 | 13961 | 37675 | 539174400 | 05 | 0.00 | N | 5 | -47 | |
| 593 | 20220928 | 14296 | 14678 | 14965 | 14057 | 92991 | 1336176450 | 00 | 0.00 | N | 5 | -621 | |
| 594 | 20220927 | 14917 | 14726 | 15156 | 14439 | 41279 | 607946100 | 00 | 0.00 | N | 5 | -47 | |
| 595 | 20220926 | 14965 | 15730 | 15826 | 14917 | 84454 | 1282711550 | 00 | 0.00 | N | 5 | -1051 | |
| 596 | 20220923 | 16017 | 16543 | 16686 | 15826 | 46801 | 756776700 | 00 | 0.00 | N | 5 | -669 | |
| 597 | 20220922 | 16686 | 16878 | 16878 | 16447 | 31139 | 516489800 | 00 | 0.00 | N | 5 | -334 | |
| 598 | 20220921 | 17021 | 16878 | 17164 | 16830 | 15976 | 270336050 | 00 | 0.00 | N | 5 | -47 | |
| 599 | 20220920 | 17069 | 16830 | 17117 | 16830 | 14294 | 242749450 | 00 | 0.00 | N | 2 | 334 | |
| 600 | 20220919 | 16734 | 17117 | 17164 | 16686 | 49495 | 833879900 | 00 | 0.00 | N | 5 | -382 | |
| 601 | 20220916 | 17117 | 17212 | 17308 | 16878 | 48504 | 827307150 | 00 | 0.00 | N | 5 | -95 | |
| 602 | 20220915 | 17212 | 16973 | 17356 | 16925 | 50795 | 869094900 | 00 | 0.00 | N | 2 | 239 | |
| 603 | 20220914 | 16973 | 16830 | 17069 | 16830 | 49934 | 844210200 | 00 | 0.00 | N | 5 | -239 | |
| 604 | 20220913 | 17212 | 17260 | 17499 | 17117 | 60112 | 1036208200 | 00 | 0.00 | N | 2 | 47 | |
| 605 | 20220908 | 17164 | 17308 | 17404 | 17069 | 111191 | 1911395200 | 00 | 0.00 | N | 5 | -47 | |
| 606 | 20220907 | 17212 | 17882 | 17930 | 17164 | 230278 | 4019855950 | 00 | 0.00 | N | 5 | -860 | |
| 607 | 20220906 | 18073 | 17499 | 20225 | 17404 | 1487825 | 28039314300 | 00 | 0.00 | N | 2 | 669 | |
| 608 | 20220905 | 17404 | 16878 | 17451 | 16878 | 32535 | 559715450 | 00 | 0.00 | N | 2 | 143 | |
| 609 | 20220902 | 17260 | 17164 | 17260 | 17021 | 21496 | 367824050 | 00 | 0.00 | N | 2 | 95 | |
| 610 | 20220901 | 17164 | 17499 | 17690 | 17069 | 55163 | 954682550 | 00 | 0.00 | N | 5 | -382 | |
| 611 | 20220831 | 17547 | 17117 | 17595 | 17021 | 40184 | 691695700 | 00 | 0.00 | N | 2 | 239 | |
| 612 | 20220830 | 17308 | 17212 | 17451 | 17117 | 17782 | 306413900 | 00 | 0.00 | N | 2 | 143 | |
| 613 | 20220829 | 17164 | 17117 | 17451 | 17069 | 45404 | 781625750 | 00 | 0.00 | N | 5 | -382 | |
| 614 | 20220826 | 17547 | 17595 | 17882 | 17499 | 26740 | 472879550 | 00 | 0.00 | N | 2 | 47 | |
| 615 | 20220825 | 17499 | 17404 | 17643 | 17021 | 28223 | 492146350 | 00 | 0.00 | N | 2 | 478 | |
| 616 | 20220824 | 17021 | 16925 | 17117 | 16830 | 46365 | 785353650 | 00 | 0.00 | N | 3 | 0 | |
| 617 | 20220823 | 17021 | 17164 | 17356 | 16925 | 50126 | 856345050 | 00 | 0.00 | N | 5 | -382 | |
| 618 | 20220822 | 17404 | 17786 | 17786 | 17308 | 41160 | 717987700 | 00 | 0.00 | N | 5 | -334 | |
| 619 | 20220819 | 17738 | 17690 | 17882 | 17451 | 32467 | 574330000 | 00 | 0.00 | N | 2 | 191 | |
| 620 | 20220818 | 17547 | 17499 | 17643 | 17260 | 28306 | 494150900 | 00 | 0.00 | N | 2 | 47 | |
| 621 | 20220817 | 17499 | 18073 | 18121 | 17451 | 37662 | 664512400 | 00 | 0.00 | N | 5 | -478 | |
| 622 | 20220816 | 17977 | 18169 | 18264 | 17834 | 42875 | 773597050 | 00 | 0.00 | N | 5 | -95 | |
| 623 | 20220812 | 18073 | 17834 | 18312 | 17786 | 44356 | 798246850 | 00 | 0.00 | N | 2 | 239 | |
| 624 | 20220811 | 17834 | 17834 | 17930 | 17690 | 43417 | 773894450 | 00 | 0.00 | N | 2 | 143 | |
| 625 | 20220810 | 17690 | 17643 | 17834 | 17547 | 32566 | 575935550 | 00 | 0.00 | N | 5 | -47 | |
| 626 | 20220809 | 17738 | 17595 | 18216 | 17595 | 77114 | 1371368800 | 00 | 0.00 | N | 3 | 0 | |
| 627 | 20220808 | 17738 | 17690 | 17786 | 17404 | 32158 | 566582300 | 00 | 0.00 | N | 2 | 47 | |
| 628 | 20220805 | 17690 | 17643 | 17786 | 17260 | 64375 | 1123809850 | 00 | 0.00 | N | 2 | 143 | |
| 629 | 20220804 | 17547 | 18025 | 18025 | 17499 | 55969 | 990364850 | 00 | 0.00 | N | 5 | -334 | |
| 630 | 20220803 | 17882 | 17834 | 18169 | 17786 | 58408 | 1047334200 | 00 | 0.00 | N | 5 | -95 | |
| 631 | 20220802 | 17977 | 18121 | 18264 | 17930 | 32624 | 589734500 | 00 | 0.00 | N | 5 | -143 | |
| 632 | 20220801 | 18121 | 18695 | 18695 | 17977 | 83561 | 1521633900 | 00 | 0.00 | N | 5 | -621 | |
| 633 | 20220729 | 18742 | 17690 | 18886 | 17308 | 204625 | 3752134750 | 00 | 0.00 | N | 2 | 1195 | |
| 634 | 20220728 | 17547 | 17021 | 17643 | 17021 | 59191 | 1029375350 | 00 | 0.00 | N | 2 | 334 | |
| 635 | 20220727 | 17212 | 16782 | 17356 | 16639 | 49678 | 843532350 | 00 | 0.00 | N | 2 | 286 | |
| 636 | 20220726 | 16925 | 17117 | 17260 | 16830 | 97707 | 1658412700 | 00 | 0.00 | N | 5 | -430 | |
| 637 | 20220725 | 17356 | 17212 | 17404 | 16973 | 104544 | 1796500400 | 00 | 0.00 | N | 3 | 0 | |
| 638 | 20220722 | 17356 | 18408 | 18503 | 17308 | 394567 | 6982047850 | 00 | 0.00 | N | 5 | -1195 | |
| 639 | 20220721 | 18551 | 21563 | 21898 | 17738 | 1937293 | 37108415150 | 00 | 0.00 | N | 2 | 1243 | |
| 640 | 20220720 | 17308 | 15778 | 17308 | 15252 | 76059 | 1223081700 | 00 | 0.00 | N | 2 | 2055 | |
| 641 | 20220719 | 15252 | 14774 | 15252 | 14726 | 16742 | 252488550 | 00 | 0.00 | N | 2 | 286 | |
| 642 | 20220718 | 14965 | 14344 | 14965 | 14344 | 14793 | 216649400 | 00 | 0.00 | N | 2 | 717 | |
| 643 | 20220715 | 14248 | 14869 | 14869 | 14248 | 19825 | 284978150 | 00 | 0.00 | N | 5 | -478 | |
| 644 | 20220714 | 14726 | 14726 | 14822 | 14487 | 4394 | 64490600 | 00 | 0.00 | N | 2 | 47 | |
| 645 | 20220713 | 14678 | 14630 | 14774 | 14439 | 9829 | 144069000 | 00 | 0.00 | N | 3 | 0 | |
| 646 | 20220712 | 14678 | 15109 | 15252 | 14439 | 16896 | 247201400 | 00 | 0.00 | N | 5 | -430 | |
| 647 | 20220711 | 15109 | 15109 | 15300 | 14965 | 12064 | 182297150 | 00 | 0.00 | N | 3 | 0 | |
| 648 | 20220708 | 15109 | 14965 | 15395 | 14965 | 18053 | 274496100 | 00 | 0.00 | N | 2 | 239 | |
| 649 | 20220707 | 14869 | 14822 | 14869 | 14487 | 14448 | 212141850 | 00 | 0.00 | N | 2 | 191 | |
| 650 | 20220706 | 14678 | 14965 | 15061 | 14630 | 8021 | 118394850 | 00 | 0.00 | N | 5 | -286 | |
| 651 | 20220705 | 14965 | 14487 | 15013 | 14487 | 13414 | 198892850 | 00 | 0.00 | N | 2 | 382 | |
| 652 | 20220704 | 14583 | 15109 | 15491 | 14200 | 47315 | 693897450 | 00 | 0.00 | N | 5 | -525 | |
| 653 | 20220701 | 15109 | 15013 | 15587 | 14774 | 25805 | 389755400 | 00 | 0.00 | N | 5 | -95 | |
| 654 | 20220630 | 15204 | 15252 | 15682 | 15204 | 28962 | 444975450 | 00 | 0.00 | N | 3 | 0 | |
| 655 | 20220629 | 15204 | 15491 | 15778 | 15109 | 41452 | 636281850 | 00 | 0.00 | N | 5 | -765 | |
| 656 | 20220628 | 15969 | 15539 | 15969 | 15348 | 16968 | 265992250 | 00 | 0.00 | N | 2 | 430 | |
| 657 | 20220627 | 15539 | 14917 | 15874 | 14822 | 48339 | 748046950 | 00 | 0.00 | N | 2 | 860 | |
| 658 | 20220624 | 14678 | 13435 | 14965 | 13339 | 52592 | 752632250 | 00 | 0.00 | N | 2 | 1243 | |
| 659 | 20220623 | 13435 | 14152 | 14248 | 13387 | 53582 | 734107400 | 00 | 0.00 | N | 5 | -765 | |
| 660 | 20220622 | 14200 | 15156 | 15156 | 13913 | 40708 | 579050150 | 00 | 0.00 | N | 5 | -765 | |
| 661 | 20220621 | 14965 | 14678 | 15300 | 14583 | 31685 | 475617250 | 00 | 0.00 | N | 2 | 286 | |
| 662 | 20220620 | 14678 | 16160 | 16208 | 14583 | 72675 | 1093207200 | 00 | 0.00 | N | 5 | -1482 | |
| 663 | 20220617 | 16160 | 16065 | 16352 | 15874 | 36261 | 583589200 | 00 | 0.00 | N | 5 | -478 | |
| 664 | 20220616 | 16639 | 16878 | 17308 | 16543 | 24734 | 418081750 | 00 | 0.00 | N | 5 | -191 | |
| 665 | 20220615 | 16830 | 17021 | 17499 | 16495 | 35409 | 595366350 | 00 | 0.00 | N | 5 | -525 | |
| 666 | 20220614 | 17356 | 16925 | 17499 | 16830 | 35022 | 599800400 | 00 | 0.00 | N | 5 | -286 | |
| 667 | 20220613 | 17643 | 18169 | 18169 | 17451 | 29532 | 522951550 | 00 | 0.00 | N | 5 | -717 | |
| 668 | 20220610 | 18360 | 18216 | 18647 | 18216 | 17215 | 316678650 | 00 | 0.00 | N | 3 | 0 | |
| 669 | 20220609 | 18360 | 18647 | 18647 | 18312 | 16612 | 305292400 | 00 | 0.00 | N | 5 | -286 | |
| 670 | 20220608 | 18647 | 18360 | 18838 | 18360 | 19200 | 356915750 | 00 | 0.00 | N | 3 | 0 | |
| 671 | 20220607 | 18647 | 19125 | 19173 | 18408 | 19272 | 360970250 | 00 | 0.00 | N | 5 | -430 | |
| 672 | 20220603 | 19077 | 19173 | 19173 | 18981 | 20966 | 399420350 | 00 | 0.00 | N | 2 | 47 | |
| 673 | 20220602 | 19029 | 18838 | 19125 | 18742 | 10455 | 197869550 | 00 | 0.00 | N | 2 | 191 | |
| 674 | 20220531 | 18838 | 18838 | 19412 | 18742 | 25613 | 485402800 | 00 | 0.00 | N | 2 | 143 | |
| 675 | 20220530 | 18695 | 18312 | 18742 | 18312 | 14182 | 263286750 | 00 | 0.00 | N | 2 | 430 | |
| 676 | 20220527 | 18264 | 18455 | 18455 | 18169 | 8656 | 158152000 | 00 | 0.00 | N | 2 | 95 | |
| 677 | 20220526 | 18169 | 18455 | 18695 | 18169 | 12106 | 222370300 | 00 | 0.00 | N | 5 | -143 | |
| 678 | 20220525 | 18312 | 18455 | 18647 | 18169 | 12147 | 223565150 | 00 | 0.00 | N | 2 | 143 | |
| 679 | 20220524 | 18169 | 18360 | 18503 | 18169 | 11109 | 202932200 | 00 | 0.00 | N | 5 | -95 | |
| 680 | 20220523 | 18264 | 18695 | 18742 | 18264 | 17694 | 326234550 | 00 | 0.00 | N | 5 | -430 | |
| 681 | 20220520 | 18695 | 18408 | 18695 | 18360 | 12259 | 227286950 | 00 | 0.00 | N | 2 | 334 | |
| 682 | 20220519 | 18360 | 18264 | 18551 | 18264 | 13343 | 244635450 | 00 | 0.00 | N | 5 | -382 | |
| 683 | 20220518 | 18742 | 19268 | 19268 | 18647 | 29383 | 552596500 | 00 | 0.00 | N | 5 | -286 | |
| 684 | 20220517 | 19029 | 18886 | 19268 | 18886 | 10690 | 204479200 | 00 | 0.00 | N | 2 | 143 | |
| 685 | 20220516 | 18886 | 19125 | 19125 | 18742 | 11897 | 225016900 | 00 | 0.00 | N | 5 | -47 |