42 KiB
42 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 6310 | 6420 | 6440 | 6250 | 25909 | 164769560 | 00 | 0.00 | N | 5 | -140 | |
| 3 | 20250227 | 6450 | 6540 | 6550 | 6380 | 15044 | 96730880 | 00 | 0.00 | N | 5 | -80 | |
| 4 | 20250226 | 6530 | 6500 | 6530 | 6380 | 27311 | 175716960 | 00 | 0.00 | N | 2 | 70 | |
| 5 | 20250225 | 6460 | 6400 | 6550 | 6390 | 30529 | 196590260 | 00 | 0.00 | N | 2 | 10 | |
| 6 | 20250224 | 6450 | 6440 | 6460 | 6360 | 13430 | 85989320 | 00 | 0.00 | N | 2 | 10 | |
| 7 | 20250221 | 6440 | 6530 | 6650 | 6390 | 49756 | 321392460 | 00 | 0.00 | N | 5 | -110 | |
| 8 | 20250220 | 6550 | 6490 | 6660 | 6430 | 93763 | 615551040 | 00 | 0.00 | N | 2 | 60 | |
| 9 | 20250219 | 6490 | 6290 | 6550 | 6290 | 64762 | 416845930 | 00 | 0.00 | N | 2 | 200 | |
| 10 | 20250218 | 6290 | 6300 | 6350 | 6280 | 15418 | 97182060 | 00 | 0.00 | N | 5 | -20 | |
| 11 | 20250217 | 6310 | 6240 | 6320 | 6200 | 17133 | 107420210 | 00 | 0.00 | N | 2 | 70 | |
| 12 | 20250214 | 6240 | 6200 | 6270 | 6190 | 14714 | 91690980 | 00 | 0.00 | N | 5 | -10 | |
| 13 | 20250213 | 6250 | 6200 | 6260 | 6160 | 15037 | 93268500 | 00 | 0.00 | N | 2 | 50 | |
| 14 | 20250212 | 6200 | 6180 | 6200 | 6110 | 28599 | 175839500 | 00 | 0.00 | N | 2 | 20 | |
| 15 | 20250211 | 6180 | 6150 | 6180 | 6080 | 32350 | 198089320 | 00 | 0.00 | N | 2 | 30 | |
| 16 | 20250210 | 6150 | 6170 | 6170 | 6080 | 14221 | 86980180 | 00 | 0.00 | N | 5 | -30 | |
| 17 | 20250207 | 6180 | 6150 | 6180 | 6070 | 18576 | 113559240 | 00 | 0.00 | N | 2 | 30 | |
| 18 | 20250206 | 6150 | 6200 | 6210 | 6130 | 15287 | 94373960 | 00 | 0.00 | N | 5 | -50 | |
| 19 | 20250205 | 6200 | 6130 | 6200 | 6090 | 22983 | 141165760 | 00 | 0.00 | N | 2 | 80 | |
| 20 | 20250204 | 6120 | 6070 | 6120 | 6040 | 39495 | 240191510 | 00 | 0.00 | N | 2 | 60 | |
| 21 | 20250203 | 6060 | 6150 | 6200 | 5970 | 49284 | 296972930 | 00 | 0.00 | N | 5 | -140 | |
| 22 | 20250131 | 6200 | 6310 | 6310 | 6110 | 23118 | 143252850 | 00 | 0.00 | N | 5 | -120 | |
| 23 | 20250124 | 6320 | 6230 | 6320 | 6150 | 30661 | 190610000 | 00 | 0.00 | N | 2 | 90 | |
| 24 | 20250123 | 6230 | 6200 | 6230 | 6090 | 26562 | 163300910 | 00 | 0.00 | N | 2 | 60 | |
| 25 | 20250122 | 6170 | 6320 | 6320 | 6150 | 40537 | 250893900 | 00 | 0.00 | N | 5 | -120 | |
| 26 | 20250121 | 6290 | 6300 | 6320 | 6180 | 43461 | 271374700 | 00 | 0.00 | N | 2 | 30 | |
| 27 | 20250120 | 6260 | 6300 | 6300 | 6210 | 15484 | 96830130 | 00 | 0.00 | N | 5 | -20 | |
| 28 | 20250117 | 6280 | 6260 | 6300 | 6200 | 11620 | 72541020 | 00 | 0.00 | N | 2 | 40 | |
| 29 | 20250116 | 6240 | 6270 | 6270 | 6190 | 20639 | 128273820 | 00 | 0.00 | N | 2 | 10 | |
| 30 | 20250115 | 6230 | 6220 | 6240 | 6150 | 24286 | 150231410 | 00 | 0.00 | N | 2 | 10 | |
| 31 | 20250114 | 6220 | 6150 | 6240 | 6020 | 56123 | 341494530 | 00 | 0.00 | N | 2 | 70 | |
| 32 | 20250113 | 6150 | 6140 | 6180 | 6110 | 16257 | 99692190 | 00 | 0.00 | N | 2 | 30 | |
| 33 | 20250110 | 6120 | 6180 | 6180 | 6110 | 17213 | 105373120 | 00 | 0.00 | N | 5 | -60 | |
| 34 | 20250109 | 6180 | 6190 | 6230 | 6090 | 18410 | 113080570 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20250108 | 6180 | 6110 | 6230 | 6100 | 28669 | 176688850 | 00 | 0.00 | N | 2 | 70 | |
| 36 | 20250107 | 6110 | 6120 | 6190 | 6070 | 40294 | 246804870 | 00 | 0.00 | N | 5 | -10 | |
| 37 | 20250106 | 6120 | 6190 | 6210 | 6070 | 51829 | 316550390 | 00 | 0.00 | N | 5 | -30 | |
| 38 | 20250103 | 6150 | 6140 | 6230 | 6080 | 29671 | 181918010 | 00 | 0.00 | N | 2 | 20 | |
| 39 | 20250102 | 6130 | 6130 | 6130 | 6060 | 16654 | 101394740 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20241230 | 6130 | 5940 | 6130 | 5860 | 27218 | 163543680 | 00 | 0.00 | N | 2 | 190 | |
| 41 | 20241227 | 5940 | 6050 | 6090 | 5800 | 20515 | 121432460 | 02 | 0.00 | N | 5 | -80 | |
| 42 | 20241226 | 6020 | 6130 | 6130 | 5990 | 14796 | 89517980 | 00 | 0.00 | N | 5 | -50 | |
| 43 | 20241224 | 6070 | 6080 | 6120 | 6030 | 10194 | 61963530 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20241223 | 6070 | 6060 | 6080 | 5950 | 19196 | 115889230 | 00 | 0.00 | N | 2 | 70 | |
| 45 | 20241220 | 6000 | 6080 | 6080 | 5960 | 10971 | 65871540 | 00 | 0.00 | N | 5 | -50 | |
| 46 | 20241219 | 6050 | 5980 | 6080 | 5980 | 6237 | 37604120 | 00 | 0.00 | N | 5 | -30 | |
| 47 | 20241218 | 6080 | 6040 | 6130 | 5980 | 20670 | 125425670 | 00 | 0.00 | N | 2 | 40 | |
| 48 | 20241217 | 6040 | 6150 | 6180 | 6010 | 12031 | 72947960 | 00 | 0.00 | N | 5 | -100 | |
| 49 | 20241216 | 6140 | 6090 | 6210 | 6080 | 20484 | 125702990 | 00 | 0.00 | N | 2 | 60 | |
| 50 | 20241213 | 6080 | 6060 | 6120 | 6050 | 13009 | 79205240 | 00 | 0.00 | N | 2 | 20 | |
| 51 | 20241212 | 6060 | 6000 | 6100 | 6000 | 28863 | 174571370 | 00 | 0.00 | N | 2 | 50 | |
| 52 | 20241211 | 6010 | 5970 | 6080 | 5930 | 30655 | 184248730 | 00 | 0.00 | N | 2 | 140 | |
| 53 | 20241210 | 5870 | 5620 | 5970 | 5620 | 9578 | 55782780 | 00 | 0.00 | N | 2 | 260 | |
| 54 | 20241209 | 5610 | 5880 | 5880 | 5570 | 67487 | 380333110 | 00 | 0.00 | N | 5 | -290 | |
| 55 | 20241206 | 5900 | 6080 | 6130 | 5750 | 49833 | 292225590 | 00 | 0.00 | N | 5 | -190 | |
| 56 | 20241205 | 6090 | 6120 | 6150 | 6040 | 19782 | 120292320 | 00 | 0.00 | N | 5 | -30 | |
| 57 | 20241204 | 6120 | 6050 | 6190 | 6050 | 17033 | 104196210 | 00 | 0.00 | N | 5 | -80 | |
| 58 | 20241203 | 6200 | 5970 | 6240 | 5940 | 35048 | 212468320 | 00 | 0.00 | N | 2 | 230 | |
| 59 | 20241202 | 5970 | 6240 | 6240 | 5940 | 30039 | 181241760 | 00 | 0.00 | N | 5 | -250 | |
| 60 | 20241129 | 6220 | 6330 | 6330 | 6160 | 8735 | 54126980 | 00 | 0.00 | N | 5 | -60 | |
| 61 | 20241128 | 6280 | 6240 | 6340 | 6210 | 9126 | 57407940 | 00 | 0.00 | N | 5 | -20 | |
| 62 | 20241127 | 6300 | 6350 | 6360 | 6260 | 24910 | 157296020 | 00 | 0.00 | N | 5 | -50 | |
| 63 | 20241126 | 6350 | 6310 | 6370 | 6310 | 12844 | 81401710 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20241125 | 6350 | 6250 | 6370 | 6250 | 11392 | 72068820 | 00 | 0.00 | N | 2 | 100 | |
| 65 | 20241122 | 6250 | 6250 | 6330 | 6200 | 14774 | 92231660 | 00 | 0.00 | N | 3 | 0 | |
| 66 | 20241121 | 6250 | 6350 | 6400 | 6220 | 12352 | 77683550 | 00 | 0.00 | N | 5 | -100 | |
| 67 | 20241120 | 6350 | 6350 | 6420 | 6300 | 12893 | 82139320 | 00 | 0.00 | N | 3 | 0 | |
| 68 | 20241119 | 6350 | 6260 | 6350 | 6260 | 9139 | 57727560 | 00 | 0.00 | N | 2 | 90 | |
| 69 | 20241118 | 6260 | 6210 | 6340 | 6160 | 18598 | 116350710 | 00 | 0.00 | N | 2 | 50 | |
| 70 | 20241115 | 6210 | 5900 | 6270 | 5690 | 54862 | 322141180 | 00 | 0.00 | N | 2 | 370 | |
| 71 | 20241114 | 5840 | 5950 | 6010 | 5840 | 24531 | 144403590 | 00 | 0.00 | N | 5 | -110 | |
| 72 | 20241113 | 5950 | 6060 | 6120 | 5700 | 84328 | 502299750 | 00 | 0.00 | N | 5 | -170 | |
| 73 | 20241112 | 6120 | 6420 | 6470 | 6110 | 56102 | 347759100 | 00 | 0.00 | N | 5 | -300 | |
| 74 | 20241111 | 6420 | 6630 | 6630 | 6360 | 48059 | 308795780 | 00 | 0.00 | N | 5 | -210 | |
| 75 | 20241108 | 6630 | 6570 | 6710 | 6570 | 26833 | 178855330 | 00 | 0.00 | N | 2 | 60 | |
| 76 | 20241107 | 6570 | 6450 | 6600 | 6340 | 14200 | 92145930 | 00 | 0.00 | N | 2 | 130 | |
| 77 | 20241106 | 6440 | 6510 | 6570 | 6420 | 3501 | 22751460 | 00 | 0.00 | N | 5 | -70 | |
| 78 | 20241105 | 6510 | 6440 | 6580 | 6430 | 10663 | 69071530 | 00 | 0.00 | N | 2 | 60 | |
| 79 | 20241104 | 6450 | 6380 | 6530 | 6380 | 13990 | 90521900 | 00 | 0.00 | N | 5 | -50 | |
| 80 | 20241101 | 6500 | 6580 | 6590 | 6410 | 11809 | 76913430 | 00 | 0.00 | N | 5 | -80 | |
| 81 | 20241031 | 6580 | 6560 | 6600 | 6450 | 8861 | 58094260 | 00 | 0.00 | N | 2 | 30 | |
| 82 | 20241030 | 6550 | 6480 | 6580 | 6420 | 19723 | 127921960 | 00 | 0.00 | N | 2 | 60 | |
| 83 | 20241029 | 6490 | 6490 | 6490 | 6370 | 6617 | 42429570 | 00 | 0.00 | N | 5 | -10 | |
| 84 | 20241028 | 6500 | 6310 | 6530 | 6300 | 27270 | 175594530 | 00 | 0.00 | N | 2 | 190 | |
| 85 | 20241025 | 6310 | 6360 | 6380 | 6250 | 12339 | 77628270 | 00 | 0.00 | N | 5 | -50 | |
| 86 | 20241024 | 6360 | 6350 | 6440 | 6260 | 18488 | 116881100 | 00 | 0.00 | N | 5 | -40 | |
| 87 | 20241023 | 6400 | 6360 | 6450 | 6240 | 21802 | 138460750 | 00 | 0.00 | N | 2 | 20 | |
| 88 | 20241022 | 6380 | 6410 | 6470 | 6350 | 12185 | 77736070 | 00 | 0.00 | N | 5 | -90 | |
| 89 | 20241021 | 6470 | 6470 | 6520 | 6360 | 7105 | 45747220 | 00 | 0.00 | N | 3 | 0 | |
| 90 | 20241018 | 6470 | 6470 | 6570 | 6420 | 14174 | 91869450 | 00 | 0.00 | N | 5 | -60 | |
| 91 | 20241017 | 6530 | 6600 | 6610 | 6510 | 20494 | 134180440 | 00 | 0.00 | N | 5 | -10 | |
| 92 | 20241016 | 6540 | 6540 | 6590 | 6480 | 19184 | 125518440 | 00 | 0.00 | N | 3 | 0 | |
| 93 | 20241015 | 6540 | 6700 | 6700 | 6450 | 17216 | 113045700 | 00 | 0.00 | N | 5 | -10 | |
| 94 | 20241014 | 6550 | 6680 | 6760 | 6540 | 29338 | 193648780 | 00 | 0.00 | N | 5 | -130 | |
| 95 | 20241011 | 6680 | 6650 | 6740 | 6650 | 10437 | 70004830 | 00 | 0.00 | N | 5 | -20 | |
| 96 | 20241010 | 6700 | 6670 | 6710 | 6600 | 13056 | 87093870 | 00 | 0.00 | N | 2 | 10 | |
| 97 | 20241008 | 6690 | 6590 | 6710 | 6560 | 21279 | 141206120 | 00 | 0.00 | N | 2 | 100 | |
| 98 | 20241007 | 6590 | 6540 | 6590 | 6480 | 36153 | 236096610 | 00 | 0.00 | N | 5 | -10 | |
| 99 | 20241004 | 6600 | 6560 | 6630 | 6490 | 48430 | 317502190 | 00 | 0.00 | N | 5 | -40 | |
| 100 | 20241002 | 6640 | 6690 | 6700 | 6580 | 14039 | 92959250 | 00 | 0.00 | N | 5 | -60 | |
| 101 | 20240930 | 6700 | 6750 | 6790 | 6700 | 17440 | 117219310 | 00 | 0.00 | N | 5 | -90 | |
| 102 | 20240927 | 6790 | 6650 | 6790 | 6610 | 20868 | 140093050 | 00 | 0.00 | N | 2 | 140 | |
| 103 | 20240926 | 6650 | 6540 | 6670 | 6540 | 13545 | 89486790 | 00 | 0.00 | N | 2 | 80 | |
| 104 | 20240925 | 6570 | 6570 | 6640 | 6540 | 16464 | 108363520 | 00 | 0.00 | N | 2 | 20 | |
| 105 | 20240924 | 6550 | 6450 | 6570 | 6430 | 12018 | 78092220 | 00 | 0.00 | N | 2 | 70 | |
| 106 | 20240923 | 6480 | 6500 | 6540 | 6450 | 10153 | 65900390 | 00 | 0.00 | N | 2 | 10 | |
| 107 | 20240920 | 6470 | 6420 | 6480 | 6370 | 11472 | 73923850 | 00 | 0.00 | N | 2 | 50 | |
| 108 | 20240919 | 6420 | 6410 | 6460 | 6360 | 6101 | 39049960 | 00 | 0.00 | N | 2 | 10 | |
| 109 | 20240913 | 6410 | 6450 | 6480 | 6380 | 6893 | 44187820 | 00 | 0.00 | N | 5 | -40 | |
| 110 | 20240912 | 6450 | 6360 | 6460 | 6300 | 16014 | 102585770 | 00 | 0.00 | N | 2 | 160 | |
| 111 | 20240911 | 6290 | 6280 | 6370 | 6250 | 12256 | 77282690 | 00 | 0.00 | N | 2 | 10 | |
| 112 | 20240910 | 6280 | 6400 | 6400 | 6280 | 15046 | 95000170 | 00 | 0.00 | N | 5 | -50 | |
| 113 | 20240909 | 6330 | 6220 | 6350 | 6180 | 28055 | 175075400 | 00 | 0.00 | N | 2 | 40 | |
| 114 | 20240906 | 6290 | 6350 | 6410 | 6220 | 29556 | 185798200 | 00 | 0.00 | N | 5 | -60 | |
| 115 | 20240905 | 6350 | 6500 | 6550 | 6350 | 42419 | 272279960 | 00 | 0.00 | N | 5 | -150 | |
| 116 | 20240904 | 6500 | 6600 | 6710 | 6440 | 53098 | 344978920 | 00 | 0.00 | N | 5 | -230 | |
| 117 | 20240903 | 6730 | 6740 | 6740 | 6680 | 7359 | 49332320 | 00 | 0.00 | N | 2 | 50 | |
| 118 | 20240902 | 6680 | 6640 | 6740 | 6570 | 21078 | 139884140 | 00 | 0.00 | N | 2 | 30 | |
| 119 | 20240830 | 6650 | 6660 | 6660 | 6570 | 23179 | 153025330 | 00 | 0.00 | N | 2 | 30 | |
| 120 | 20240829 | 6620 | 6650 | 6670 | 6550 | 26930 | 177654610 | 00 | 0.00 | N | 5 | -30 | |
| 121 | 20240828 | 6650 | 6640 | 6730 | 6620 | 23046 | 153216680 | 00 | 0.00 | N | 5 | -30 | |
| 122 | 20240827 | 6680 | 6690 | 6780 | 6660 | 16907 | 113364680 | 00 | 0.00 | N | 5 | -70 | |
| 123 | 20240826 | 6750 | 6740 | 6780 | 6680 | 11580 | 77679000 | 00 | 0.00 | N | 2 | 10 | |
| 124 | 20240823 | 6740 | 6880 | 6880 | 6710 | 21365 | 144221710 | 00 | 0.00 | N | 5 | -90 | |
| 125 | 20240822 | 6830 | 6970 | 6970 | 6790 | 20664 | 141389980 | 00 | 0.00 | N | 5 | -80 | |
| 126 | 20240821 | 6910 | 7040 | 7040 | 6910 | 48244 | 335181300 | 00 | 0.00 | N | 5 | -120 | |
| 127 | 20240820 | 7030 | 6970 | 7050 | 6890 | 51317 | 356508920 | 00 | 0.00 | N | 2 | 60 | |
| 128 | 20240819 | 6970 | 6980 | 7050 | 6960 | 42201 | 295442710 | 00 | 0.00 | N | 5 | -10 | |
| 129 | 20240816 | 6980 | 6850 | 7180 | 6850 | 114419 | 799309900 | 00 | 0.00 | N | 2 | 200 | |
| 130 | 20240814 | 6780 | 6800 | 6820 | 6740 | 42239 | 286652340 | 00 | 0.00 | N | 2 | 40 | |
| 131 | 20240813 | 6740 | 6900 | 6900 | 6630 | 73912 | 498082570 | 00 | 0.00 | N | 5 | -130 | |
| 132 | 20240812 | 6870 | 6800 | 6900 | 6770 | 49115 | 336421170 | 00 | 0.00 | N | 2 | 70 | |
| 133 | 20240809 | 6800 | 6710 | 6850 | 6700 | 65003 | 440398950 | 00 | 0.00 | N | 2 | 120 | |
| 134 | 20240808 | 6680 | 6620 | 6750 | 6520 | 27535 | 182094510 | 00 | 0.00 | N | 2 | 50 | |
| 135 | 20240807 | 6630 | 6570 | 6710 | 6560 | 63337 | 419832920 | 00 | 0.00 | N | 2 | 60 | |
| 136 | 20240806 | 6570 | 6130 | 6700 | 6130 | 88170 | 573327130 | 00 | 0.00 | N | 2 | 270 | |
| 137 | 20240805 | 6300 | 7020 | 7020 | 6150 | 302695 | 1971364180 | 00 | 0.00 | N | 5 | -750 | |
| 138 | 20240802 | 7050 | 7100 | 7200 | 7020 | 63729 | 449611800 | 00 | 0.00 | N | 5 | -200 | |
| 139 | 20240801 | 7250 | 7170 | 7270 | 7170 | 25450 | 184024120 | 00 | 0.00 | N | 2 | 60 | |
| 140 | 20240731 | 7190 | 7120 | 7230 | 7060 | 25881 | 184660960 | 00 | 0.00 | N | 2 | 80 | |
| 141 | 20240730 | 7110 | 7180 | 7180 | 7080 | 35576 | 252994830 | 00 | 0.00 | N | 5 | -80 | |
| 142 | 20240729 | 7190 | 7220 | 7230 | 7100 | 30466 | 217931610 | 00 | 0.00 | N | 2 | 10 | |
| 143 | 20240726 | 7180 | 7120 | 7200 | 7050 | 28242 | 201330950 | 00 | 0.00 | N | 2 | 130 | |
| 144 | 20240725 | 7050 | 7090 | 7150 | 7000 | 54413 | 383743180 | 00 | 0.00 | N | 5 | -80 | |
| 145 | 20240724 | 7130 | 7240 | 7290 | 7070 | 85918 | 613558500 | 00 | 0.00 | N | 5 | -100 | |
| 146 | 20240723 | 7230 | 7380 | 7380 | 7230 | 70685 | 513920890 | 00 | 0.00 | N | 5 | -80 | |
| 147 | 20240722 | 7310 | 7600 | 7650 | 7270 | 161293 | 1188612460 | 00 | 0.00 | N | 5 | -360 | |
| 148 | 20240719 | 7670 | 7830 | 7830 | 7600 | 92900 | 712061760 | 00 | 0.00 | N | 5 | -180 | |
| 149 | 20240718 | 7850 | 7750 | 7860 | 7640 | 141439 | 1095772010 | 00 | 0.00 | N | 2 | 70 | |
| 150 | 20240717 | 7780 | 7660 | 7890 | 7640 | 168577 | 1306550130 | 00 | 0.00 | N | 2 | 150 | |
| 151 | 20240716 | 7630 | 7590 | 7790 | 7540 | 81738 | 624465620 | 00 | 0.00 | N | 2 | 30 | |
| 152 | 20240715 | 7600 | 7610 | 7670 | 7550 | 66070 | 502039790 | 00 | 0.00 | N | 5 | -60 | |
| 153 | 20240712 | 7660 | 7620 | 7690 | 7580 | 51223 | 391349280 | 00 | 0.00 | N | 2 | 20 | |
| 154 | 20240711 | 7640 | 7680 | 7680 | 7560 | 49929 | 379788480 | 00 | 0.00 | N | 5 | -40 | |
| 155 | 20240710 | 7680 | 7840 | 7840 | 7630 | 69243 | 534146740 | 00 | 0.00 | N | 5 | -110 | |
| 156 | 20240709 | 7790 | 7760 | 8000 | 7730 | 248689 | 1964882950 | 00 | 0.00 | N | 2 | 70 | |
| 157 | 20240708 | 7720 | 7640 | 7740 | 7470 | 51257 | 390409850 | 00 | 0.00 | N | 2 | 150 | |
| 158 | 20240705 | 7570 | 7570 | 7640 | 7460 | 92184 | 693349990 | 00 | 0.00 | N | 3 | 0 | |
| 159 | 20240704 | 7570 | 7530 | 7680 | 7530 | 50186 | 381172280 | 00 | 0.00 | N | 2 | 40 | |
| 160 | 20240703 | 7530 | 7910 | 7950 | 7530 | 193528 | 1486982370 | 00 | 0.00 | N | 5 | -440 | |
| 161 | 20240702 | 7970 | 7800 | 8080 | 7760 | 160387 | 1274098770 | 00 | 0.00 | N | 2 | 150 | |
| 162 | 20240701 | 7820 | 8160 | 8160 | 7730 | 212755 | 1676222590 | 00 | 0.00 | N | 5 | -330 | |
| 163 | 20240628 | 8150 | 8000 | 8150 | 7930 | 148308 | 1195689190 | 00 | 0.00 | N | 2 | 190 | |
| 164 | 20240627 | 7960 | 7880 | 8080 | 7870 | 100062 | 798303460 | 00 | 0.00 | N | 2 | 90 | |
| 165 | 20240626 | 7870 | 7780 | 7900 | 7690 | 78966 | 612566530 | 00 | 0.00 | N | 2 | 90 | |
| 166 | 20240625 | 7780 | 7900 | 7900 | 7750 | 39813 | 310516600 | 00 | 0.00 | N | 5 | -70 | |
| 167 | 20240624 | 7850 | 7880 | 7980 | 7800 | 81415 | 640447260 | 00 | 0.00 | N | 5 | -30 | |
| 168 | 20240621 | 7880 | 8020 | 8080 | 7810 | 91970 | 726290790 | 00 | 0.00 | N | 5 | -130 | |
| 169 | 20240620 | 8010 | 7860 | 8120 | 7820 | 230682 | 1845241190 | 00 | 0.00 | N | 2 | 140 | |
| 170 | 20240619 | 7870 | 7710 | 7870 | 7710 | 68843 | 535474130 | 00 | 0.00 | N | 2 | 110 | |
| 171 | 20240618 | 7760 | 7710 | 7780 | 7630 | 69430 | 535493650 | 00 | 0.00 | N | 2 | 50 | |
| 172 | 20240617 | 7710 | 7800 | 7820 | 7690 | 56269 | 435712200 | 00 | 0.00 | N | 5 | -100 | |
| 173 | 20240614 | 7810 | 7790 | 7830 | 7740 | 39337 | 306597660 | 00 | 0.00 | N | 2 | 30 | |
| 174 | 20240613 | 7780 | 7760 | 7850 | 7700 | 74113 | 576713170 | 00 | 0.00 | N | 2 | 30 | |
| 175 | 20240612 | 7750 | 7720 | 7810 | 7680 | 44671 | 345945910 | 00 | 0.00 | N | 2 | 10 | |
| 176 | 20240611 | 7740 | 7770 | 7880 | 7730 | 81084 | 630938890 | 00 | 0.00 | N | 5 | -30 | |
| 177 | 20240610 | 7770 | 7700 | 7810 | 7620 | 41972 | 324185050 | 00 | 0.00 | N | 2 | 70 | |
| 178 | 20240607 | 7700 | 7710 | 7740 | 7640 | 38540 | 296660260 | 00 | 0.00 | N | 5 | -10 | |
| 179 | 20240605 | 7710 | 7650 | 7740 | 7520 | 65623 | 502338990 | 00 | 0.00 | N | 2 | 60 | |
| 180 | 20240604 | 7650 | 7600 | 7710 | 7560 | 51159 | 391796610 | 00 | 0.00 | N | 2 | 30 | |
| 181 | 20240603 | 7620 | 7420 | 7620 | 7400 | 65757 | 494674860 | 00 | 0.00 | N | 2 | 170 | |
| 182 | 20240531 | 7450 | 7430 | 7500 | 7380 | 35698 | 265897330 | 00 | 0.00 | N | 2 | 70 | |
| 183 | 20240530 | 7380 | 7380 | 7520 | 7330 | 31034 | 230371640 | 00 | 0.00 | N | 2 | 20 | |
| 184 | 20240529 | 7360 | 7400 | 7420 | 7320 | 20558 | 151218160 | 00 | 0.00 | N | 2 | 20 | |
| 185 | 20240528 | 7340 | 7350 | 7400 | 7290 | 20488 | 150414530 | 00 | 0.00 | N | 5 | -10 | |
| 186 | 20240527 | 7350 | 7320 | 7410 | 7280 | 36209 | 265420070 | 00 | 0.00 | N | 2 | 30 | |
| 187 | 20240524 | 7320 | 7470 | 7500 | 7260 | 101498 | 745202970 | 00 | 0.00 | N | 5 | -160 | |
| 188 | 20240523 | 7480 | 7460 | 7560 | 7440 | 29036 | 217145870 | 00 | 0.00 | N | 5 | -50 | |
| 189 | 20240522 | 7530 | 7580 | 7590 | 7500 | 31572 | 237630200 | 00 | 0.00 | N | 2 | 20 | |
| 190 | 20240521 | 7510 | 7590 | 7610 | 7470 | 47709 | 358878020 | 00 | 0.00 | N | 5 | -90 | |
| 191 | 20240520 | 7600 | 7560 | 7680 | 7520 | 37958 | 287463320 | 00 | 0.00 | N | 2 | 40 | |
| 192 | 20240517 | 7560 | 7500 | 7680 | 7430 | 63563 | 479326340 | 00 | 0.00 | N | 2 | 60 | |
| 193 | 20240516 | 7500 | 7620 | 7630 | 7410 | 104074 | 779115620 | 00 | 0.00 | N | 5 | -120 | |
| 194 | 20240514 | 7620 | 7570 | 7720 | 7550 | 48224 | 365921730 | 00 | 0.00 | N | 5 | -20 | |
| 195 | 20240513 | 7640 | 7830 | 7830 | 7550 | 110179 | 844360280 | 00 | 0.00 | N | 5 | -60 | |
| 196 | 20240510 | 7700 | 7490 | 7820 | 7460 | 330902 | 2540102930 | 00 | 0.00 | N | 2 | 250 | |
| 197 | 20240509 | 7450 | 7500 | 7500 | 7390 | 51402 | 382360960 | 00 | 0.00 | N | 5 | -40 | |
| 198 | 20240508 | 7490 | 7300 | 7500 | 7300 | 109860 | 816497160 | 00 | 0.00 | N | 2 | 150 | |
| 199 | 20240507 | 7340 | 7320 | 7400 | 7280 | 103195 | 758167020 | 00 | 0.00 | N | 2 | 70 | |
| 200 | 20240503 | 7270 | 7220 | 7280 | 7190 | 36080 | 261057410 | 00 | 0.00 | N | 2 | 50 | |
| 201 | 20240502 | 7220 | 7200 | 7290 | 7150 | 43149 | 312261220 | 00 | 0.00 | N | 5 | -10 | |
| 202 | 20240430 | 7230 | 7260 | 7260 | 7170 | 33459 | 241357660 | 00 | 0.00 | N | 3 | 0 | |
| 203 | 20240429 | 7230 | 7100 | 7240 | 7100 | 81873 | 589639140 | 00 | 0.00 | N | 2 | 130 | |
| 204 | 20240426 | 7100 | 7140 | 7170 | 7050 | 38088 | 270314540 | 00 | 0.00 | N | 5 | -40 | |
| 205 | 20240425 | 7140 | 7170 | 7250 | 7110 | 42511 | 303868180 | 00 | 0.00 | N | 5 | -50 | |
| 206 | 20240424 | 7190 | 7190 | 7270 | 7090 | 68863 | 494823850 | 00 | 0.00 | N | 2 | 30 | |
| 207 | 20240423 | 7160 | 7060 | 7160 | 7060 | 45919 | 326242660 | 00 | 0.00 | N | 2 | 70 | |
| 208 | 20240422 | 7090 | 7140 | 7180 | 7060 | 44375 | 315355150 | 00 | 0.00 | N | 5 | -20 | |
| 209 | 20240419 | 7110 | 7000 | 7220 | 6990 | 150517 | 1071557590 | 00 | 0.00 | N | 2 | 100 | |
| 210 | 20240418 | 7010 | 6870 | 7050 | 6870 | 59769 | 417828520 | 00 | 0.00 | N | 2 | 120 | |
| 211 | 20240417 | 6890 | 6950 | 7010 | 6880 | 62975 | 436840380 | 00 | 0.00 | N | 5 | -90 | |
| 212 | 20240416 | 6980 | 6850 | 7050 | 6810 | 156644 | 1088139680 | 00 | 0.00 | N | 2 | 130 | |
| 213 | 20240415 | 6850 | 6800 | 6890 | 6770 | 101344 | 692740180 | 00 | 0.00 | N | 2 | 20 | |
| 214 | 20240412 | 6830 | 6830 | 6910 | 6820 | 132469 | 908071480 | 00 | 0.00 | N | 5 | -30 | |
| 215 | 20240411 | 6860 | 6810 | 7490 | 6800 | 2448693 | 17735328190 | 00 | 0.00 | N | 2 | 50 | |
| 216 | 20240409 | 6810 | 6810 | 6850 | 6800 | 19460 | 132669060 | 00 | 0.00 | N | 3 | 0 | |
| 217 | 20240408 | 6810 | 6920 | 6920 | 6810 | 62963 | 430320100 | 00 | 0.00 | N | 5 | -110 | |
| 218 | 20240405 | 6920 | 6870 | 6930 | 6860 | 22563 | 155637090 | 00 | 0.00 | N | 2 | 10 | |
| 219 | 20240404 | 6910 | 6920 | 6950 | 6890 | 40359 | 278809690 | 00 | 0.00 | N | 5 | -50 | |
| 220 | 20240403 | 6960 | 6970 | 6970 | 6890 | 30700 | 212378980 | 00 | 0.00 | N | 5 | -20 | |
| 221 | 20240402 | 6980 | 6970 | 6990 | 6910 | 43668 | 303024550 | 00 | 0.00 | N | 2 | 10 | |
| 222 | 20240401 | 6970 | 6960 | 6990 | 6920 | 34679 | 240670240 | 00 | 0.00 | N | 2 | 20 | |
| 223 | 20240329 | 6950 | 7000 | 7010 | 6930 | 103384 | 718641320 | 00 | 0.00 | N | 5 | -60 | |
| 224 | 20240328 | 7010 | 7020 | 7060 | 6970 | 98494 | 688879940 | 00 | 0.00 | N | 5 | -50 | |
| 225 | 20240327 | 7060 | 7110 | 7110 | 7030 | 34847 | 245333160 | 00 | 0.00 | N | 3 | 0 | |
| 226 | 20240326 | 7060 | 7030 | 7080 | 7030 | 45245 | 318411810 | 00 | 0.00 | N | 5 | -20 | |
| 227 | 20240325 | 7080 | 7090 | 7090 | 7010 | 34271 | 241073000 | 00 | 0.00 | N | 5 | -10 | |
| 228 | 20240322 | 7090 | 7000 | 7130 | 7000 | 31740 | 223870020 | 00 | 0.00 | N | 2 | 60 | |
| 229 | 20240321 | 7030 | 7030 | 7070 | 7000 | 27408 | 192350640 | 00 | 0.00 | N | 3 | 0 | |
| 230 | 20240320 | 7030 | 7090 | 7090 | 6980 | 43136 | 302210780 | 00 | 0.00 | N | 3 | 0 | |
| 231 | 20240319 | 7030 | 7050 | 7070 | 7000 | 29941 | 210061080 | 00 | 0.00 | N | 5 | -20 | |
| 232 | 20240318 | 7050 | 7110 | 7130 | 7010 | 40104 | 282326610 | 00 | 0.00 | N | 5 | -50 | |
| 233 | 20240315 | 7100 | 7120 | 7120 | 7030 | 37423 | 264784440 | 00 | 0.00 | N | 5 | -40 | |
| 234 | 20240314 | 7140 | 7070 | 7140 | 7030 | 80631 | 569100260 | 00 | 0.00 | N | 2 | 110 | |
| 235 | 20240313 | 7030 | 7020 | 7060 | 7010 | 25477 | 179015360 | 00 | 0.00 | N | 2 | 10 | |
| 236 | 20240312 | 7020 | 7060 | 7060 | 6980 | 17254 | 121027330 | 00 | 0.00 | N | 2 | 10 | |
| 237 | 20240311 | 7010 | 7050 | 7050 | 6990 | 37196 | 260738550 | 00 | 0.00 | N | 5 | -40 | |
| 238 | 20240308 | 7050 | 7080 | 7080 | 6970 | 64582 | 452709740 | 00 | 0.00 | N | 2 | 40 | |
| 239 | 20240307 | 7010 | 7090 | 7150 | 6970 | 107087 | 750906070 | 00 | 0.00 | N | 5 | -100 | |
| 240 | 20240306 | 7110 | 7130 | 7170 | 7080 | 62421 | 443990320 | 00 | 0.00 | N | 5 | -70 | |
| 241 | 20240305 | 7180 | 7170 | 7210 | 7120 | 48302 | 345840320 | 00 | 0.00 | N | 5 | -30 | |
| 242 | 20240304 | 7210 | 7220 | 7290 | 7180 | 50434 | 363645730 | 00 | 0.00 | N | 3 | 0 | |
| 243 | 20240229 | 7210 | 7290 | 7330 | 7210 | 46209 | 334470410 | 00 | 0.00 | N | 5 | -80 | |
| 244 | 20240228 | 7290 | 7270 | 7340 | 7250 | 42713 | 311136620 | 00 | 0.00 | N | 2 | 20 | |
| 245 | 20240227 | 7270 | 7380 | 7380 | 7250 | 75012 | 546703060 | 00 | 0.00 | N | 5 | -110 | |
| 246 | 20240226 | 7380 | 7410 | 7410 | 7300 | 43923 | 322768700 | 00 | 0.00 | N | 2 | 40 | |
| 247 | 20240223 | 7340 | 7340 | 7550 | 7320 | 87774 | 650937090 | 00 | 0.00 | N | 5 | -40 | |
| 248 | 20240222 | 7380 | 7390 | 7420 | 7340 | 33931 | 250020440 | 00 | 0.00 | N | 3 | 0 | |
| 249 | 20240221 | 7380 | 7320 | 7410 | 7290 | 59098 | 435196620 | 00 | 0.00 | N | 2 | 90 | |
| 250 | 20240220 | 7290 | 7450 | 7450 | 7280 | 48569 | 355912360 | 00 | 0.00 | N | 5 | -70 | |
| 251 | 20240219 | 7360 | 7320 | 7480 | 7310 | 52625 | 389796390 | 00 | 0.00 | N | 2 | 50 | |
| 252 | 20240216 | 7310 | 7400 | 7400 | 7260 | 47913 | 350064070 | 00 | 0.00 | N | 5 | -70 | |
| 253 | 20240215 | 7380 | 7420 | 7420 | 7320 | 51128 | 376816290 | 00 | 0.00 | N | 2 | 10 | |
| 254 | 20240214 | 7370 | 7290 | 7490 | 7290 | 105733 | 778548260 | 00 | 0.00 | N | 5 | -50 | |
| 255 | 20240213 | 7420 | 7430 | 7480 | 7380 | 70612 | 524955030 | 00 | 0.00 | N | 3 | 0 | |
| 256 | 20240208 | 7420 | 7420 | 7450 | 7270 | 60745 | 446470050 | 00 | 0.00 | N | 2 | 80 | |
| 257 | 20240207 | 7340 | 7310 | 7430 | 7290 | 68853 | 507138440 | 00 | 0.00 | N | 2 | 70 | |
| 258 | 20240206 | 7270 | 7400 | 7410 | 7240 | 56396 | 412222200 | 00 | 0.00 | N | 5 | -110 | |
| 259 | 20240205 | 7380 | 7490 | 7490 | 7340 | 62865 | 463555810 | 00 | 0.00 | N | 5 | -10 | |
| 260 | 20240202 | 7390 | 7310 | 7500 | 7260 | 92354 | 680219660 | 00 | 0.00 | N | 2 | 80 | |
| 261 | 20240201 | 7310 | 7120 | 7320 | 7060 | 59083 | 424967140 | 00 | 0.00 | N | 2 | 200 | |
| 262 | 20240131 | 7110 | 7140 | 7200 | 7060 | 61636 | 438162210 | 00 | 0.00 | N | 5 | -60 | |
| 263 | 20240130 | 7170 | 7200 | 7260 | 7140 | 47945 | 344122730 | 00 | 0.00 | N | 5 | -10 | |
| 264 | 20240129 | 7180 | 7260 | 7350 | 7160 | 65754 | 475569350 | 00 | 0.00 | N | 5 | -30 | |
| 265 | 20240126 | 7210 | 7220 | 7280 | 7160 | 52179 | 377207650 | 00 | 0.00 | N | 5 | -40 | |
| 266 | 20240125 | 7250 | 7130 | 7300 | 7040 | 123106 | 881721490 | 00 | 0.00 | N | 2 | 120 | |
| 267 | 20240124 | 7130 | 7260 | 7300 | 7080 | 170884 | 1221898490 | 00 | 0.00 | N | 5 | -140 | |
| 268 | 20240123 | 7270 | 7200 | 7290 | 7160 | 80640 | 581755220 | 00 | 0.00 | N | 2 | 70 | |
| 269 | 20240122 | 7200 | 7350 | 7390 | 7130 | 124290 | 897227290 | 00 | 0.00 | N | 5 | -40 | |
| 270 | 20240119 | 7240 | 7230 | 7330 | 7190 | 158593 | 1151639800 | 00 | 0.00 | N | 2 | 70 | |
| 271 | 20240118 | 7170 | 7250 | 7350 | 7110 | 255434 | 1844961930 | 00 | 0.00 | N | 5 | -160 | |
| 272 | 20240117 | 7330 | 7740 | 7740 | 7300 | 548820 | 4117681910 | 00 | 0.00 | N | 5 | -290 | |
| 273 | 20240116 | 7620 | 7800 | 7820 | 7440 | 768575 | 5825090470 | 00 | 0.00 | N | 5 | -180 | |
| 274 | 20240115 | 7800 | 7370 | 8630 | 7350 | 7570771 | 61367433670 | 00 | 0.00 | N | 2 | 470 | |
| 275 | 20240112 | 7330 | 7440 | 7440 | 7270 | 37711 | 275978380 | 00 | 0.00 | N | 5 | -70 | |
| 276 | 20240111 | 7400 | 7410 | 7440 | 7350 | 29359 | 217028400 | 00 | 0.00 | N | 5 | -20 | |
| 277 | 20240110 | 7420 | 7420 | 7440 | 7380 | 32022 | 237044700 | 00 | 0.00 | N | 3 | 0 | |
| 278 | 20240109 | 7420 | 7400 | 7430 | 7370 | 29824 | 220674950 | 00 | 0.00 | N | 2 | 20 | |
| 279 | 20240108 | 7400 | 7280 | 7430 | 7260 | 50354 | 370814500 | 00 | 0.00 | N | 2 | 170 | |
| 280 | 20240105 | 7230 | 7220 | 7310 | 7200 | 30496 | 220990520 | 00 | 0.00 | N | 2 | 10 | |
| 281 | 20240104 | 7220 | 7290 | 7310 | 7190 | 32153 | 232395320 | 00 | 0.00 | N | 5 | -30 | |
| 282 | 20240103 | 7250 | 7310 | 7360 | 7230 | 28519 | 207517200 | 00 | 0.00 | N | 5 | -110 | |
| 283 | 20240102 | 7360 | 7300 | 7360 | 7210 | 35250 | 256818810 | 00 | 0.00 | N | 2 | 100 | |
| 284 | 20231228 | 7260 | 7190 | 7270 | 7120 | 23761 | 171036950 | 00 | 0.00 | N | 2 | 120 | |
| 285 | 20231227 | 7140 | 7200 | 7220 | 7100 | 43968 | 313871290 | 02 | 0.00 | N | 5 | -60 | |
| 286 | 20231226 | 7200 | 7230 | 7300 | 7130 | 59336 | 427085820 | 00 | 0.00 | N | 5 | -40 | |
| 287 | 20231222 | 7240 | 7340 | 7340 | 7180 | 36234 | 262505390 | 00 | 0.00 | N | 5 | -40 | |
| 288 | 20231221 | 7280 | 7290 | 7330 | 7220 | 26410 | 191975800 | 00 | 0.00 | N | 5 | -50 | |
| 289 | 20231220 | 7330 | 7240 | 7330 | 7170 | 37376 | 270949360 | 00 | 0.00 | N | 2 | 130 | |
| 290 | 20231219 | 7200 | 7240 | 7280 | 7140 | 64364 | 463126560 | 00 | 0.00 | N | 5 | -70 | |
| 291 | 20231218 | 7270 | 7310 | 7320 | 7220 | 20974 | 152379580 | 00 | 0.00 | N | 5 | -20 | |
| 292 | 20231215 | 7290 | 7210 | 7300 | 7200 | 34950 | 253276200 | 00 | 0.00 | N | 2 | 90 | |
| 293 | 20231214 | 7200 | 7280 | 7330 | 7200 | 37807 | 274475010 | 00 | 0.00 | N | 5 | -60 | |
| 294 | 20231213 | 7260 | 7320 | 7340 | 7250 | 20716 | 150912690 | 00 | 0.00 | N | 5 | -40 | |
| 295 | 20231212 | 7300 | 7350 | 7400 | 7290 | 29348 | 214908600 | 00 | 0.00 | N | 5 | -30 | |
| 296 | 20231211 | 7330 | 7350 | 7370 | 7290 | 17468 | 127822960 | 00 | 0.00 | N | 3 | 0 | |
| 297 | 20231208 | 7330 | 7270 | 7350 | 7250 | 13208 | 96743930 | 00 | 0.00 | N | 2 | 60 | |
| 298 | 20231207 | 7270 | 7300 | 7330 | 7210 | 14751 | 107210190 | 00 | 0.00 | N | 5 | -30 | |
| 299 | 20231206 | 7300 | 7280 | 7330 | 7220 | 13564 | 98752670 | 00 | 0.00 | N | 2 | 60 | |
| 300 | 20231205 | 7240 | 7410 | 7430 | 7140 | 61841 | 449301150 | 00 | 0.00 | N | 5 | -180 | |
| 301 | 20231204 | 7420 | 7400 | 7470 | 7360 | 25906 | 191699960 | 00 | 0.00 | N | 2 | 20 | |
| 302 | 20231201 | 7400 | 7440 | 7460 | 7370 | 13830 | 102416110 | 00 | 0.00 | N | 5 | -40 | |
| 303 | 20231130 | 7440 | 7390 | 7460 | 7340 | 19644 | 145094540 | 00 | 0.00 | N | 2 | 40 | |
| 304 | 20231129 | 7400 | 7450 | 7510 | 7300 | 32157 | 237135320 | 00 | 0.00 | N | 5 | -70 | |
| 305 | 20231128 | 7470 | 7540 | 7570 | 7410 | 34201 | 255202330 | 00 | 0.00 | N | 5 | -70 | |
| 306 | 20231127 | 7540 | 7570 | 7570 | 7480 | 24297 | 182900140 | 00 | 0.00 | N | 2 | 20 | |
| 307 | 20231124 | 7520 | 7520 | 7570 | 7470 | 32051 | 240693490 | 00 | 0.00 | N | 3 | 0 | |
| 308 | 20231123 | 7520 | 7510 | 7610 | 7460 | 104634 | 785698990 | 00 | 0.00 | N | 3 | 0 | |
| 309 | 20231122 | 7520 | 7530 | 7550 | 7440 | 44464 | 332329330 | 00 | 0.00 | N | 5 | -50 | |
| 310 | 20231121 | 7570 | 7500 | 7610 | 7500 | 59306 | 447860000 | 00 | 0.00 | N | 5 | -20 | |
| 311 | 20231120 | 7590 | 7530 | 7710 | 7400 | 34558 | 261112350 | 00 | 0.00 | N | 2 | 10 | |
| 312 | 20231117 | 7580 | 7520 | 7640 | 7450 | 57493 | 434289820 | 00 | 0.00 | N | 2 | 20 | |
| 313 | 20231116 | 7560 | 7400 | 7560 | 7400 | 48720 | 363715090 | 00 | 0.00 | N | 2 | 120 | |
| 314 | 20231115 | 7440 | 7270 | 7690 | 7230 | 117635 | 878633930 | 00 | 0.00 | N | 2 | 160 | |
| 315 | 20231114 | 7280 | 7170 | 7320 | 7170 | 46862 | 338762590 | 00 | 0.00 | N | 2 | 60 | |
| 316 | 20231113 | 7220 | 7420 | 7420 | 7180 | 47626 | 346726190 | 00 | 0.00 | N | 5 | -150 | |
| 317 | 20231110 | 7370 | 7410 | 7420 | 7210 | 52725 | 385381280 | 00 | 0.00 | N | 5 | -40 | |
| 318 | 20231109 | 7410 | 7380 | 7450 | 7330 | 30272 | 223939470 | 00 | 0.00 | N | 2 | 40 | |
| 319 | 20231108 | 7370 | 7310 | 7440 | 7270 | 41134 | 302095770 | 00 | 0.00 | N | 2 | 80 | |
| 320 | 20231107 | 7290 | 7350 | 7500 | 7100 | 130975 | 947151350 | 00 | 0.00 | N | 5 | -100 | |
| 321 | 20231106 | 7390 | 7370 | 7440 | 7240 | 72744 | 534472420 | 00 | 0.00 | N | 2 | 140 | |
| 322 | 20231103 | 7250 | 7170 | 7270 | 7130 | 28098 | 202712140 | 00 | 0.00 | N | 2 | 120 | |
| 323 | 20231102 | 7130 | 7120 | 7180 | 7070 | 34384 | 244573930 | 00 | 0.00 | N | 2 | 90 | |
| 324 | 20231101 | 7040 | 7130 | 7180 | 6970 | 99436 | 697306380 | 00 | 0.00 | N | 3 | 0 | |
| 325 | 20231031 | 7040 | 7260 | 7270 | 7020 | 32330 | 230487860 | 00 | 0.00 | N | 5 | -220 | |
| 326 | 20231030 | 7260 | 6990 | 7260 | 6950 | 55513 | 393689730 | 00 | 0.00 | N | 2 | 280 | |
| 327 | 20231027 | 6980 | 7040 | 7150 | 6940 | 52877 | 370856510 | 00 | 0.00 | N | 5 | -60 | |
| 328 | 20231026 | 7040 | 7220 | 7220 | 7030 | 48422 | 342570200 | 00 | 0.00 | N | 5 | -280 | |
| 329 | 20231025 | 7320 | 7200 | 7340 | 7200 | 27002 | 196557180 | 00 | 0.00 | N | 2 | 90 | |
| 330 | 20231024 | 7230 | 7090 | 7240 | 7000 | 42356 | 300305710 | 00 | 0.00 | N | 2 | 80 | |
| 331 | 20231023 | 7150 | 7040 | 7170 | 7040 | 23330 | 165884400 | 00 | 0.00 | N | 2 | 40 | |
| 332 | 20231020 | 7110 | 7120 | 7190 | 6940 | 79001 | 553673130 | 00 | 0.00 | N | 5 | -40 | |
| 333 | 20231019 | 7150 | 7290 | 7350 | 7050 | 97333 | 696404580 | 00 | 0.00 | N | 5 | -220 | |
| 334 | 20231018 | 7370 | 7510 | 7510 | 7290 | 96131 | 705969200 | 00 | 0.00 | N | 5 | -130 | |
| 335 | 20231017 | 7500 | 7470 | 7570 | 7390 | 49433 | 369855800 | 00 | 0.00 | N | 2 | 30 | |
| 336 | 20231016 | 7470 | 7530 | 7570 | 7350 | 82223 | 608096260 | 00 | 0.00 | N | 5 | -90 | |
| 337 | 20231013 | 7560 | 7600 | 7650 | 7540 | 16484 | 124816140 | 00 | 0.00 | N | 5 | -90 | |
| 338 | 20231012 | 7650 | 7510 | 7690 | 7510 | 25361 | 193517550 | 00 | 0.00 | N | 2 | 130 | |
| 339 | 20231011 | 7520 | 7470 | 7570 | 7440 | 47035 | 352864670 | 00 | 0.00 | N | 2 | 70 | |
| 340 | 20231010 | 7450 | 7600 | 7660 | 7390 | 63506 | 474158920 | 00 | 0.00 | N | 5 | -150 | |
| 341 | 20231006 | 7600 | 7400 | 7650 | 7400 | 29780 | 225461420 | 00 | 0.00 | N | 2 | 150 | |
| 342 | 20231005 | 7450 | 7600 | 7700 | 7450 | 89424 | 672419760 | 00 | 0.00 | N | 5 | -150 | |
| 343 | 20231004 | 7600 | 7800 | 7830 | 7570 | 100151 | 763876200 | 00 | 0.00 | N | 5 | -290 | |
| 344 | 20230927 | 7890 | 7760 | 7890 | 7720 | 66923 | 521120730 | 00 | 0.00 | N | 2 | 110 | |
| 345 | 20230926 | 7780 | 7930 | 7970 | 7780 | 76659 | 602594460 | 00 | 0.00 | N | 5 | -140 | |
| 346 | 20230925 | 7920 | 7960 | 8090 | 7900 | 70526 | 560356510 | 00 | 0.00 | N | 5 | -120 | |
| 347 | 20230922 | 8040 | 7970 | 8130 | 7900 | 52009 | 417203930 | 00 | 0.00 | N | 2 | 30 | |
| 348 | 20230921 | 8010 | 8190 | 8210 | 7970 | 169362 | 1362621960 | 00 | 0.00 | N | 5 | -210 | |
| 349 | 20230920 | 8220 | 8310 | 8310 | 8180 | 63229 | 519488400 | 00 | 0.00 | N | 5 | -90 | |
| 350 | 20230919 | 8310 | 8280 | 8410 | 8270 | 113032 | 939375910 | 00 | 0.00 | N | 2 | 30 | |
| 351 | 20230918 | 8280 | 8330 | 8360 | 8240 | 51065 | 422818900 | 00 | 0.00 | N | 5 | -70 | |
| 352 | 20230915 | 8350 | 8230 | 8410 | 8190 | 87070 | 725027500 | 00 | 0.00 | N | 2 | 170 | |
| 353 | 20230914 | 8180 | 8200 | 8280 | 8130 | 51944 | 424113180 | 00 | 0.00 | N | 2 | 30 | |
| 354 | 20230913 | 8150 | 8200 | 8250 | 8000 | 107805 | 873332130 | 00 | 0.00 | N | 5 | -50 | |
| 355 | 20230912 | 8200 | 8200 | 8250 | 8080 | 82380 | 672129210 | 00 | 0.00 | N | 2 | 20 | |
| 356 | 20230911 | 8180 | 8350 | 8350 | 8130 | 89538 | 731740570 | 00 | 0.00 | N | 5 | -130 | |
| 357 | 20230908 | 8310 | 8330 | 8420 | 8250 | 57290 | 476666290 | 00 | 0.00 | N | 2 | 10 | |
| 358 | 20230907 | 8300 | 8280 | 8430 | 8240 | 69568 | 577117480 | 00 | 0.00 | N | 5 | -20 | |
| 359 | 20230906 | 8320 | 8500 | 8500 | 8230 | 168090 | 1396178620 | 00 | 0.00 | N | 5 | -180 | |
| 360 | 20230905 | 8500 | 8470 | 8540 | 8420 | 96352 | 816618630 | 00 | 0.00 | N | 2 | 10 | |
| 361 | 20230904 | 8490 | 8300 | 8550 | 8260 | 67427 | 568767170 | 00 | 0.00 | N | 2 | 130 | |
| 362 | 20230901 | 8360 | 8450 | 8500 | 8270 | 100382 | 840136460 | 00 | 0.00 | N | 5 | -140 | |
| 363 | 20230831 | 8500 | 8520 | 8540 | 8400 | 78611 | 663688760 | 00 | 0.00 | N | 5 | -20 | |
| 364 | 20230830 | 8520 | 8510 | 8570 | 8350 | 130455 | 1104975980 | 00 | 0.00 | N | 2 | 50 | |
| 365 | 20230829 | 8470 | 8250 | 8560 | 8200 | 239905 | 2023664290 | 00 | 0.00 | N | 2 | 230 | |
| 366 | 20230828 | 8240 | 8190 | 8240 | 8090 | 54394 | 445486370 | 00 | 0.00 | N | 2 | 80 | |
| 367 | 20230825 | 8160 | 7990 | 8160 | 7960 | 85398 | 688877470 | 00 | 0.00 | N | 2 | 60 | |
| 368 | 20230824 | 8100 | 7980 | 8100 | 7910 | 64602 | 518294300 | 00 | 0.00 | N | 2 | 160 | |
| 369 | 20230823 | 7940 | 7980 | 8080 | 7820 | 187933 | 1491355290 | 00 | 0.00 | N | 5 | -40 | |
| 370 | 20230822 | 7980 | 8150 | 8160 | 7930 | 181620 | 1453234340 | 00 | 0.00 | N | 5 | -110 | |
| 371 | 20230821 | 8090 | 8040 | 8200 | 7970 | 145107 | 1172039730 | 00 | 0.00 | N | 2 | 60 | |
| 372 | 20230818 | 8030 | 8090 | 8140 | 7960 | 186582 | 1503106820 | 00 | 0.00 | N | 5 | -220 | |
| 373 | 20230817 | 8250 | 8280 | 8330 | 7980 | 253988 | 2062696840 | 00 | 0.00 | N | 5 | -40 | |
| 374 | 20230816 | 8290 | 8740 | 8750 | 8130 | 536641 | 4487442070 | 00 | 0.00 | N | 5 | -470 | |
| 375 | 20230814 | 8760 | 8710 | 8870 | 8600 | 321784 | 2814136110 | 00 | 0.00 | N | 2 | 10 | |
| 376 | 20230811 | 8750 | 9110 | 9310 | 8660 | 988716 | 8713146800 | 00 | 0.00 | N | 5 | -460 | |
| 377 | 20230810 | 9210 | 10630 | 10650 | 9150 | 1577590 | 15055874100 | 00 | 0.00 | N | 5 | -1480 | |
| 378 | 20230809 | 10690 | 10240 | 10900 | 9880 | 669965 | 7077501360 | 00 | 0.00 | N | 2 | 590 | |
| 379 | 20230808 | 10100 | 10640 | 10710 | 10100 | 398399 | 4112203140 | 00 | 0.00 | N | 5 | -550 | |
| 380 | 20230807 | 10650 | 11420 | 11630 | 10490 | 383705 | 4209911500 | 00 | 0.00 | N | 5 | -860 | |
| 381 | 20230804 | 11510 | 11700 | 11860 | 10820 | 663909 | 7523951230 | 00 | 0.00 | N | 5 | -420 | |
| 382 | 20230803 | 11930 | 10460 | 12200 | 10330 | 1776749 | 20633188000 | 00 | 0.00 | N | 2 | 1440 | |
| 383 | 20230802 | 10490 | 10210 | 10680 | 10190 | 264233 | 2745478580 | 00 | 0.00 | N | 2 | 10 | |
| 384 | 20230801 | 10480 | 10350 | 10540 | 10170 | 340044 | 3527456600 | 00 | 0.00 | N | 2 | 30 | |
| 385 | 20230731 | 10450 | 9500 | 10750 | 9440 | 1277103 | 13179313780 | 00 | 0.00 | N | 2 | 1140 | |
| 386 | 20230728 | 9310 | 8580 | 9320 | 8330 | 170738 | 1549523220 | 00 | 0.00 | N | 2 | 810 | |
| 387 | 20230727 | 8500 | 8550 | 8910 | 8250 | 132513 | 1151235540 | 00 | 0.00 | N | 5 | -120 | |
| 388 | 20230726 | 8620 | 8840 | 8870 | 8350 | 125646 | 1078911890 | 00 | 0.00 | N | 5 | -260 | |
| 389 | 20230725 | 8880 | 9160 | 9180 | 8820 | 94284 | 842509810 | 00 | 0.00 | N | 5 | -250 | |
| 390 | 20230724 | 9130 | 8750 | 9250 | 8560 | 193882 | 1737806840 | 00 | 0.00 | N | 2 | 280 | |
| 391 | 20230721 | 8850 | 9090 | 9090 | 8710 | 135738 | 1199594960 | 00 | 0.00 | N | 5 | -300 | |
| 392 | 20230720 | 9150 | 9050 | 9200 | 9050 | 39039 | 355940080 | 00 | 0.00 | N | 2 | 70 | |
| 393 | 20230719 | 9080 | 9180 | 9300 | 9040 | 85455 | 778855950 | 00 | 0.00 | N | 5 | -150 | |
| 394 | 20230718 | 9230 | 9690 | 9690 | 9060 | 185574 | 1716095550 | 00 | 0.00 | N | 5 | -410 | |
| 395 | 20230717 | 9640 | 9990 | 9990 | 9590 | 211812 | 2062461290 | 00 | 0.00 | N | 2 | 80 | |
| 396 | 20230714 | 9560 | 9920 | 9930 | 9470 | 141996 | 1361493950 | 00 | 0.00 | N | 5 | -290 | |
| 397 | 20230713 | 9850 | 9760 | 9940 | 9710 | 170195 | 1669834150 | 00 | 0.00 | N | 2 | 100 | |
| 398 | 20230712 | 9750 | 9610 | 9940 | 9520 | 471242 | 4583666210 | 00 | 0.00 | N | 2 | 220 | |
| 399 | 20230711 | 9530 | 8990 | 9540 | 8930 | 506885 | 4701778680 | 00 | 0.00 | N | 2 | 550 | |
| 400 | 20230710 | 8980 | 8640 | 8980 | 8530 | 118343 | 1041754080 | 00 | 0.00 | N | 2 | 340 | |
| 401 | 20230707 | 8640 | 8790 | 8790 | 8490 | 97627 | 838225550 | 00 | 0.00 | N | 5 | -150 | |
| 402 | 20230706 | 8790 | 8890 | 8890 | 8680 | 115807 | 1015780240 | 00 | 0.00 | N | 5 | -100 | |
| 403 | 20230705 | 8890 | 8630 | 8950 | 8570 | 195943 | 1717730240 | 00 | 0.00 | N | 2 | 200 | |
| 404 | 20230704 | 8690 | 8700 | 8720 | 8570 | 46771 | 403707230 | 00 | 0.00 | N | 2 | 20 | |
| 405 | 20230703 | 8670 | 8740 | 8740 | 8530 | 69494 | 597532840 | 00 | 0.00 | N | 5 | -30 | |
| 406 | 20230630 | 8700 | 8760 | 8760 | 8520 | 42901 | 371026310 | 00 | 0.00 | N | 5 | -60 | |
| 407 | 20230629 | 8760 | 8770 | 8870 | 8650 | 116554 | 1022913430 | 00 | 0.00 | N | 2 | 110 | |
| 408 | 20230628 | 8650 | 8600 | 8770 | 8550 | 88825 | 767701920 | 00 | 0.00 | N | 2 | 110 | |
| 409 | 20230627 | 8540 | 8670 | 8670 | 8450 | 71244 | 606628450 | 00 | 0.00 | N | 5 | -100 | |
| 410 | 20230626 | 8640 | 8910 | 8910 | 8580 | 130341 | 1135376080 | 00 | 0.00 | N | 5 | -190 | |
| 411 | 20230623 | 8830 | 8690 | 8880 | 8590 | 204457 | 1792757290 | 00 | 0.00 | N | 2 | 240 | |
| 412 | 20230622 | 8590 | 8650 | 8700 | 8520 | 63393 | 544662590 | 00 | 0.00 | N | 5 | -70 | |
| 413 | 20230621 | 8660 | 8460 | 8790 | 8400 | 276024 | 2385627830 | 00 | 0.00 | N | 2 | 320 | |
| 414 | 20230620 | 8340 | 8370 | 8440 | 8320 | 47148 | 395106270 | 00 | 0.00 | N | 3 | 0 | |
| 415 | 20230619 | 8340 | 8260 | 8430 | 8260 | 54267 | 453407550 | 00 | 0.00 | N | 2 | 80 | |
| 416 | 20230616 | 8260 | 8250 | 8320 | 8220 | 13604 | 112633600 | 00 | 0.00 | N | 2 | 40 | |
| 417 | 20230615 | 8220 | 8300 | 8340 | 8150 | 34698 | 284840110 | 00 | 0.00 | N | 5 | -80 | |
| 418 | 20230614 | 8300 | 8430 | 8430 | 8180 | 49256 | 408739370 | 00 | 0.00 | N | 5 | -90 | |
| 419 | 20230613 | 8390 | 8440 | 8440 | 8360 | 24196 | 202899190 | 00 | 0.00 | N | 2 | 20 | |
| 420 | 20230612 | 8370 | 8400 | 8450 | 8350 | 26870 | 225073150 | 00 | 0.00 | N | 5 | -20 | |
| 421 | 20230609 | 8390 | 8440 | 8440 | 8340 | 30866 | 258969030 | 00 | 0.00 | N | 3 | 0 | |
| 422 | 20230608 | 8390 | 8470 | 8470 | 8370 | 29080 | 244198370 | 00 | 0.00 | N | 5 | -20 | |
| 423 | 20230607 | 8410 | 8360 | 8460 | 8360 | 34438 | 290013980 | 00 | 0.00 | N | 2 | 20 | |
| 424 | 20230605 | 8390 | 8420 | 8420 | 8330 | 23675 | 198225690 | 00 | 0.00 | N | 2 | 30 | |
| 425 | 20230602 | 8360 | 8320 | 8440 | 8310 | 35125 | 293418220 | 00 | 0.00 | N | 2 | 20 | |
| 426 | 20230601 | 8340 | 8420 | 8420 | 8310 | 29975 | 249984700 | 00 | 0.00 | N | 5 | -20 | |
| 427 | 20230531 | 8360 | 8350 | 8430 | 8300 | 34243 | 285889150 | 00 | 0.00 | N | 2 | 30 | |
| 428 | 20230530 | 8330 | 8140 | 8330 | 8140 | 47064 | 389004850 | 00 | 0.00 | N | 2 | 220 | |
| 429 | 20230526 | 8110 | 8250 | 8260 | 8090 | 51881 | 422303410 | 00 | 0.00 | N | 5 | -120 | |
| 430 | 20230525 | 8230 | 8340 | 8400 | 8190 | 57025 | 471425160 | 00 | 0.00 | N | 5 | -110 | |
| 431 | 20230524 | 8340 | 8350 | 8420 | 8340 | 23285 | 194980020 | 00 | 0.00 | N | 5 | -80 | |
| 432 | 20230523 | 8420 | 8380 | 8430 | 8350 | 28484 | 239027760 | 00 | 0.00 | N | 2 | 40 | |
| 433 | 20230522 | 8380 | 8330 | 8450 | 8280 | 48753 | 408252590 | 00 | 0.00 | N | 2 | 80 | |
| 434 | 20230519 | 8300 | 8260 | 8300 | 8180 | 36769 | 303714810 | 00 | 0.00 | N | 2 | 100 | |
| 435 | 20230518 | 8200 | 8220 | 8300 | 8180 | 33528 | 275941480 | 00 | 0.00 | N | 2 | 30 | |
| 436 | 20230517 | 8170 | 8140 | 8240 | 8140 | 20635 | 169073090 | 00 | 0.00 | N | 5 | -10 | |
| 437 | 20230516 | 8180 | 8160 | 8280 | 8060 | 54612 | 446536150 | 00 | 0.00 | N | 2 | 30 | |
| 438 | 20230515 | 8150 | 8210 | 8230 | 8080 | 31427 | 255478260 | 00 | 0.00 | N | 5 | -60 | |
| 439 | 20230512 | 8210 | 8240 | 8270 | 8180 | 34070 | 280047180 | 00 | 0.00 | N | 5 | -30 | |
| 440 | 20230511 | 8240 | 8210 | 8310 | 8200 | 40307 | 331838560 | 00 | 0.00 | N | 2 | 10 | |
| 441 | 20230510 | 8230 | 8240 | 8290 | 8190 | 22641 | 186295470 | 00 | 0.00 | N | 5 | -10 | |
| 442 | 20230509 | 8240 | 8230 | 8280 | 8190 | 46366 | 381490960 | 00 | 0.00 | N | 2 | 50 | |
| 443 | 20230508 | 8190 | 8230 | 8250 | 8150 | 36192 | 296359720 | 00 | 0.00 | N | 2 | 10 | |
| 444 | 20230504 | 8180 | 8100 | 8180 | 8080 | 27535 | 223472000 | 00 | 0.00 | N | 2 | 90 | |
| 445 | 20230503 | 8090 | 8050 | 8140 | 8040 | 26566 | 214674890 | 00 | 0.00 | N | 3 | 0 | |
| 446 | 20230502 | 8090 | 7930 | 8100 | 7900 | 27291 | 218235720 | 00 | 0.00 | N | 2 | 190 | |
| 447 | 20230428 | 7900 | 7940 | 7940 | 7880 | 34598 | 273453970 | 00 | 0.00 | N | 5 | -10 | |
| 448 | 20230427 | 7910 | 8020 | 8020 | 7860 | 46390 | 367111960 | 00 | 0.00 | N | 5 | -110 | |
| 449 | 20230426 | 8020 | 7940 | 8040 | 7880 | 30481 | 243240530 | 00 | 0.00 | N | 2 | 60 | |
| 450 | 20230425 | 7960 | 8020 | 8080 | 7870 | 112884 | 897000300 | 00 | 0.00 | N | 5 | -120 | |
| 451 | 20230424 | 8080 | 8110 | 8140 | 7990 | 92864 | 746298370 | 00 | 0.00 | N | 5 | -20 | |
| 452 | 20230421 | 8100 | 8170 | 8170 | 8050 | 57309 | 464029530 | 00 | 0.00 | N | 5 | -70 | |
| 453 | 20230420 | 8170 | 8330 | 8450 | 8120 | 104788 | 868691890 | 00 | 0.00 | N | 5 | -130 | |
| 454 | 20230419 | 8300 | 8200 | 8330 | 8110 | 61783 | 509123560 | 00 | 0.00 | N | 2 | 130 | |
| 455 | 20230418 | 8170 | 8230 | 8230 | 8110 | 41925 | 341283750 | 00 | 0.00 | N | 5 | -60 | |
| 456 | 20230417 | 8230 | 8240 | 8240 | 8090 | 42908 | 350371840 | 00 | 0.00 | N | 2 | 20 | |
| 457 | 20230414 | 8210 | 8200 | 8270 | 8150 | 38881 | 318926280 | 00 | 0.00 | N | 2 | 20 | |
| 458 | 20230413 | 8190 | 8150 | 8200 | 8090 | 24277 | 197599240 | 00 | 0.00 | N | 2 | 40 | |
| 459 | 20230412 | 8150 | 8050 | 8210 | 8050 | 46369 | 377240850 | 00 | 0.00 | N | 2 | 110 | |
| 460 | 20230411 | 8040 | 8020 | 8100 | 7950 | 41698 | 334702280 | 00 | 0.00 | N | 3 | 0 | |
| 461 | 20230410 | 8040 | 8090 | 8090 | 7960 | 62862 | 502889800 | 00 | 0.00 | N | 5 | -50 | |
| 462 | 20230407 | 8090 | 8130 | 8230 | 8050 | 48995 | 397312490 | 00 | 0.00 | N | 5 | -30 | |
| 463 | 20230406 | 8120 | 8310 | 8310 | 8050 | 105981 | 861555240 | 00 | 0.00 | N | 5 | -200 | |
| 464 | 20230405 | 8320 | 8350 | 8380 | 8230 | 50394 | 417822870 | 00 | 0.00 | N | 2 | 70 | |
| 465 | 20230404 | 8250 | 8200 | 8290 | 8130 | 50915 | 417900610 | 00 | 0.00 | N | 2 | 70 | |
| 466 | 20230403 | 8180 | 8210 | 8280 | 8100 | 66274 | 542007120 | 00 | 0.00 | N | 5 | -70 | |
| 467 | 20230331 | 8250 | 8390 | 8390 | 8170 | 63807 | 524594290 | 00 | 0.00 | N | 5 | -70 | |
| 468 | 20230330 | 8320 | 8400 | 8400 | 8240 | 44846 | 373131420 | 00 | 0.00 | N | 5 | -20 | |
| 469 | 20230329 | 8340 | 8250 | 8370 | 8200 | 43475 | 359633810 | 00 | 0.00 | N | 2 | 130 | |
| 470 | 20230328 | 8210 | 8210 | 8300 | 8160 | 53520 | 439516840 | 00 | 0.00 | N | 3 | 0 | |
| 471 | 20230327 | 8210 | 8370 | 8380 | 8160 | 37734 | 309890560 | 00 | 0.00 | N | 5 | -130 | |
| 472 | 20230324 | 8340 | 8140 | 8380 | 8070 | 48457 | 398844190 | 00 | 0.00 | N | 2 | 230 | |
| 473 | 20230323 | 8110 | 8250 | 8250 | 8090 | 32267 | 262712730 | 00 | 0.00 | N | 5 | -150 | |
| 474 | 20230322 | 8260 | 8360 | 8410 | 8200 | 31115 | 256992200 | 00 | 0.00 | N | 5 | -100 | |
| 475 | 20230321 | 8360 | 8440 | 8460 | 8300 | 19185 | 160489890 | 00 | 0.00 | N | 5 | -80 | |
| 476 | 20230320 | 8440 | 8410 | 8510 | 8360 | 32085 | 270715710 | 00 | 0.00 | N | 2 | 30 | |
| 477 | 20230317 | 8410 | 8160 | 8440 | 8130 | 55768 | 464700560 | 00 | 0.00 | N | 2 | 280 | |
| 478 | 20230316 | 8130 | 8040 | 8230 | 7990 | 65289 | 526205500 | 00 | 0.00 | N | 3 | 0 | |
| 479 | 20230315 | 8130 | 8090 | 8190 | 8060 | 27444 | 222963070 | 00 | 0.00 | N | 2 | 140 | |
| 480 | 20230314 | 7990 | 8390 | 8390 | 7950 | 202218 | 1628155510 | 00 | 0.00 | N | 5 | -430 | |
| 481 | 20230313 | 8420 | 8410 | 8500 | 8240 | 63151 | 526489080 | 00 | 0.00 | N | 5 | -90 | |
| 482 | 20230310 | 8510 | 8850 | 8850 | 8470 | 75435 | 648516300 | 00 | 0.00 | N | 5 | -340 | |
| 483 | 20230309 | 8850 | 9020 | 9080 | 8850 | 53524 | 477255660 | 00 | 0.00 | N | 5 | -170 | |
| 484 | 20230308 | 9020 | 9190 | 9190 | 8980 | 29380 | 266011270 | 00 | 0.00 | N | 5 | -150 | |
| 485 | 20230307 | 9170 | 9000 | 9180 | 8940 | 52533 | 475429620 | 00 | 0.00 | N | 2 | 190 | |
| 486 | 20230306 | 8980 | 9130 | 9190 | 8980 | 42174 | 381828610 | 00 | 0.00 | N | 5 | -100 | |
| 487 | 20230303 | 9080 | 9100 | 9140 | 9070 | 30652 | 279041370 | 00 | 0.00 | N | 3 | 0 | |
| 488 | 20230302 | 9080 | 9000 | 9110 | 8940 | 38337 | 346394270 | 00 | 0.00 | N | 2 | 80 | |
| 489 | 20230228 | 9000 | 8920 | 9040 | 8900 | 21825 | 195716690 | 00 | 0.00 | N | 2 | 80 | |
| 490 | 20230227 | 8920 | 9010 | 9070 | 8890 | 36692 | 327615690 | 00 | 0.00 | N | 5 | -120 | |
| 491 | 20230224 | 9040 | 9120 | 9210 | 9040 | 38848 | 353653760 | 00 | 0.00 | N | 5 | -120 | |
| 492 | 20230223 | 9160 | 9090 | 9220 | 9060 | 30057 | 274328970 | 00 | 0.00 | N | 2 | 70 | |
| 493 | 20230222 | 9090 | 9300 | 9300 | 9030 | 35885 | 327694700 | 00 | 0.00 | N | 5 | -220 | |
| 494 | 20230221 | 9310 | 9330 | 9390 | 9280 | 35324 | 329252060 | 00 | 0.00 | N | 5 | -20 | |
| 495 | 20230220 | 9330 | 9170 | 9330 | 9110 | 34581 | 319703310 | 00 | 0.00 | N | 2 | 160 | |
| 496 | 20230217 | 9170 | 9230 | 9300 | 9110 | 36913 | 339088710 | 00 | 0.00 | N | 5 | -70 | |
| 497 | 20230216 | 9240 | 9030 | 9330 | 9030 | 30468 | 280198350 | 00 | 0.00 | N | 2 | 160 | |
| 498 | 20230215 | 9080 | 9270 | 9270 | 9000 | 75809 | 690093160 | 00 | 0.00 | N | 5 | -160 | |
| 499 | 20230214 | 9240 | 9120 | 9260 | 9100 | 40587 | 371753080 | 00 | 0.00 | N | 2 | 100 | |
| 500 | 20230213 | 9140 | 9270 | 9270 | 9100 | 33433 | 306053050 | 00 | 0.00 | N | 5 | -130 | |
| 501 | 20230210 | 9270 | 9430 | 9430 | 9160 | 54563 | 503188170 | 00 | 0.00 | N | 5 | -140 | |
| 502 | 20230209 | 9410 | 9560 | 9560 | 9390 | 45743 | 431968640 | 00 | 0.00 | N | 5 | -150 | |
| 503 | 20230208 | 9560 | 9500 | 9570 | 9410 | 46656 | 443563460 | 00 | 0.00 | N | 2 | 60 | |
| 504 | 20230207 | 9500 | 9480 | 9530 | 9370 | 62962 | 595966200 | 00 | 0.00 | N | 2 | 20 | |
| 505 | 20230206 | 9480 | 9270 | 9560 | 9200 | 349505 | 3291883680 | 00 | 0.00 | N | 2 | 390 | |
| 506 | 20230203 | 9090 | 9150 | 9160 | 8960 | 61325 | 554586360 | 00 | 0.00 | N | 5 | -60 | |
| 507 | 20230202 | 9150 | 9150 | 9270 | 9010 | 102189 | 933407510 | 00 | 0.00 | N | 2 | 40 | |
| 508 | 20230201 | 9110 | 9150 | 9300 | 9110 | 55027 | 504796570 | 00 | 0.00 | N | 5 | -90 | |
| 509 | 20230131 | 9200 | 9320 | 9320 | 9130 | 58269 | 535890410 | 00 | 0.00 | N | 5 | -110 | |
| 510 | 20230130 | 9310 | 9300 | 9310 | 9160 | 48680 | 449846320 | 00 | 0.00 | N | 3 | 0 | |
| 511 | 20230127 | 9310 | 9340 | 9400 | 9220 | 29609 | 274507200 | 00 | 0.00 | N | 5 | -30 | |
| 512 | 20230126 | 9340 | 9430 | 9450 | 9270 | 34393 | 321451120 | 00 | 0.00 | N | 5 | -10 | |
| 513 | 20230125 | 9350 | 9290 | 9430 | 9250 | 55956 | 523680320 | 00 | 0.00 | N | 2 | 70 | |
| 514 | 20230120 | 9280 | 9220 | 9370 | 9170 | 84709 | 786296390 | 00 | 0.00 | N | 2 | 70 | |
| 515 | 20230119 | 9210 | 9000 | 9210 | 8950 | 49697 | 452149300 | 00 | 0.00 | N | 2 | 150 | |
| 516 | 20230118 | 9060 | 8990 | 9090 | 8990 | 51621 | 467154980 | 00 | 0.00 | N | 2 | 20 | |
| 517 | 20230117 | 9040 | 9140 | 9270 | 9010 | 97779 | 891916900 | 00 | 0.00 | N | 5 | -110 | |
| 518 | 20230116 | 9150 | 8950 | 9170 | 8910 | 93992 | 849824650 | 00 | 0.00 | N | 2 | 200 | |
| 519 | 20230113 | 8950 | 8960 | 9070 | 8810 | 125387 | 1121502630 | 00 | 0.00 | N | 5 | -50 | |
| 520 | 20230112 | 9000 | 8870 | 9980 | 8820 | 1379740 | 12957786060 | 00 | 0.00 | N | 2 | 100 | |
| 521 | 20230111 | 8900 | 8830 | 8900 | 8760 | 31211 | 276154740 | 00 | 0.00 | N | 2 | 60 | |
| 522 | 20230110 | 8840 | 8840 | 8910 | 8750 | 25770 | 226731170 | 00 | 0.00 | N | 3 | 0 | |
| 523 | 20230109 | 8840 | 8710 | 8920 | 8710 | 69863 | 616854720 | 00 | 0.00 | N | 2 | 140 | |
| 524 | 20230106 | 8700 | 8690 | 8710 | 8550 | 38517 | 333112810 | 00 | 0.00 | N | 5 | -10 | |
| 525 | 20230105 | 8710 | 8670 | 8740 | 8630 | 36818 | 319781260 | 00 | 0.00 | N | 2 | 10 | |
| 526 | 20230104 | 8700 | 8320 | 8730 | 8320 | 75462 | 649844830 | 00 | 0.00 | N | 2 | 210 | |
| 527 | 20230103 | 8490 | 8370 | 8590 | 8200 | 94890 | 799866260 | 00 | 0.00 | N | 5 | -30 | |
| 528 | 20230102 | 8520 | 8420 | 8620 | 8390 | 81828 | 697138550 | 00 | 0.00 | N | 2 | 80 | |
| 529 | 20221229 | 8440 | 8350 | 8500 | 8260 | 113176 | 949018600 | 00 | 0.00 | N | 2 | 190 | |
| 530 | 20221228 | 8250 | 8500 | 8500 | 8170 | 263455 | 2181845810 | 02 | 0.00 | N | 5 | -290 | |
| 531 | 20221227 | 8540 | 8540 | 10100 | 8540 | 5164729 | 48908504140 | 00 | 0.00 | N | 3 | 0 | |
| 532 | 20221226 | 8540 | 8550 | 8620 | 8480 | 18237 | 155582180 | 00 | 0.00 | N | 5 | -10 | |
| 533 | 20221223 | 8550 | 8660 | 8660 | 8520 | 42408 | 363878160 | 00 | 0.00 | N | 5 | -160 | |
| 534 | 20221222 | 8710 | 8740 | 8740 | 8690 | 11781 | 102623770 | 00 | 0.00 | N | 2 | 80 | |
| 535 | 20221221 | 8630 | 8620 | 8800 | 8560 | 13104 | 114466610 | 00 | 0.00 | N | 5 | -30 | |
| 536 | 20221220 | 8660 | 8800 | 8880 | 8650 | 27494 | 240089400 | 00 | 0.00 | N | 5 | -220 | |
| 537 | 20221219 | 8880 | 8660 | 8880 | 8560 | 22501 | 198010260 | 00 | 0.00 | N | 2 | 220 | |
| 538 | 20221216 | 8660 | 8660 | 8710 | 8550 | 20604 | 177842950 | 00 | 0.00 | N | 5 | -50 | |
| 539 | 20221215 | 8710 | 8930 | 8930 | 8710 | 16918 | 148657270 | 00 | 0.00 | N | 5 | -120 | |
| 540 | 20221214 | 8830 | 8870 | 8940 | 8750 | 20089 | 178004960 | 00 | 0.00 | N | 2 | 10 | |
| 541 | 20221213 | 8820 | 8830 | 8920 | 8740 | 20000 | 176183500 | 00 | 0.00 | N | 3 | 0 | |
| 542 | 20221212 | 8820 | 8880 | 8940 | 8800 | 12536 | 111122470 | 00 | 0.00 | N | 5 | -80 | |
| 543 | 20221209 | 8900 | 8660 | 8940 | 8660 | 14566 | 128607520 | 00 | 0.00 | N | 2 | 160 | |
| 544 | 20221208 | 8740 | 8820 | 8900 | 8610 | 44105 | 383468520 | 00 | 0.00 | N | 5 | -100 | |
| 545 | 20221207 | 8840 | 8980 | 9060 | 8830 | 35543 | 316486400 | 00 | 0.00 | N | 5 | -220 | |
| 546 | 20221206 | 9060 | 9190 | 9190 | 9030 | 15605 | 141892380 | 00 | 0.00 | N | 5 | -140 | |
| 547 | 20221205 | 9200 | 9130 | 9200 | 9050 | 17860 | 163126480 | 00 | 0.00 | N | 2 | 70 | |
| 548 | 20221202 | 9130 | 9240 | 9250 | 9070 | 15223 | 138933990 | 00 | 0.00 | N | 5 | -110 | |
| 549 | 20221201 | 9240 | 9110 | 9250 | 9040 | 53560 | 491250260 | 00 | 0.00 | N | 2 | 190 | |
| 550 | 20221130 | 9050 | 9150 | 9150 | 8970 | 31419 | 283604060 | 00 | 0.00 | N | 5 | -90 | |
| 551 | 20221129 | 9140 | 8900 | 9140 | 8890 | 19989 | 180218900 | 00 | 0.00 | N | 2 | 140 | |
| 552 | 20221128 | 9000 | 9240 | 9260 | 8960 | 31265 | 283292790 | 00 | 0.00 | N | 5 | -130 | |
| 553 | 20221125 | 9130 | 9170 | 9170 | 8990 | 15173 | 137946730 | 00 | 0.00 | N | 5 | -40 | |
| 554 | 20221124 | 9170 | 8900 | 9180 | 8900 | 52487 | 477956970 | 00 | 0.00 | N | 2 | 320 | |
| 555 | 20221123 | 8850 | 8890 | 8960 | 8840 | 22803 | 202684010 | 00 | 0.00 | N | 2 | 10 | |
| 556 | 20221122 | 8840 | 8760 | 8880 | 8730 | 30372 | 267631060 | 00 | 0.00 | N | 2 | 70 | |
| 557 | 20221121 | 8770 | 9080 | 9090 | 8770 | 63697 | 563517860 | 00 | 0.00 | N | 5 | -270 | |
| 558 | 20221118 | 9040 | 8980 | 9180 | 8940 | 51950 | 471993690 | 00 | 0.00 | N | 2 | 60 | |
| 559 | 20221117 | 8980 | 9010 | 9010 | 8850 | 40573 | 362786260 | 00 | 0.00 | N | 2 | 30 | |
| 560 | 20221116 | 8950 | 8870 | 9020 | 8710 | 52474 | 464603560 | 00 | 0.00 | N | 2 | 120 | |
| 561 | 20221115 | 8830 | 8860 | 8860 | 8670 | 136923 | 1197619230 | 00 | 0.00 | N | 5 | -10 | |
| 562 | 20221114 | 8840 | 8770 | 9440 | 8750 | 503200 | 4595557610 | 00 | 0.00 | N | 2 | 120 | |
| 563 | 20221111 | 8720 | 8680 | 8840 | 8530 | 65822 | 574385180 | 00 | 0.00 | N | 2 | 190 | |
| 564 | 20221110 | 8530 | 8500 | 8610 | 8430 | 30251 | 257825600 | 00 | 0.00 | N | 5 | -10 | |
| 565 | 20221109 | 8540 | 8340 | 8570 | 8340 | 52971 | 449243200 | 00 | 0.00 | N | 2 | 130 | |
| 566 | 20221108 | 8410 | 8430 | 8480 | 8380 | 45473 | 383040330 | 00 | 0.00 | N | 2 | 40 | |
| 567 | 20221107 | 8370 | 8390 | 8460 | 8300 | 27697 | 231623250 | 00 | 0.00 | N | 5 | -10 | |
| 568 | 20221104 | 8380 | 8280 | 8390 | 8240 | 25187 | 209577470 | 00 | 0.00 | N | 2 | 20 | |
| 569 | 20221103 | 8360 | 8310 | 8400 | 8200 | 30676 | 255833760 | 00 | 0.00 | N | 5 | -110 | |
| 570 | 20221102 | 8470 | 8500 | 8520 | 8400 | 18818 | 159148890 | 00 | 0.00 | N | 5 | -30 | |
| 571 | 20221101 | 8500 | 8300 | 8540 | 8280 | 39159 | 329874960 | 00 | 0.00 | N | 2 | 190 | |
| 572 | 20221031 | 8310 | 8390 | 8440 | 8160 | 67983 | 562433530 | 00 | 0.00 | N | 5 | -30 | |
| 573 | 20221028 | 8340 | 8230 | 8360 | 8200 | 32811 | 272161230 | 00 | 0.00 | N | 2 | 140 | |
| 574 | 20221027 | 8200 | 8100 | 8200 | 8010 | 25225 | 205484160 | 00 | 0.00 | N | 2 | 140 | |
| 575 | 20221026 | 8060 | 8100 | 8160 | 7990 | 56425 | 452465180 | 00 | 0.00 | N | 5 | -40 | |
| 576 | 20221025 | 8100 | 8080 | 8190 | 8000 | 38987 | 314493360 | 00 | 0.00 | N | 5 | -50 | |
| 577 | 20221024 | 8150 | 8080 | 8440 | 8050 | 51942 | 428561210 | 00 | 0.00 | N | 2 | 120 | |
| 578 | 20221021 | 8030 | 8270 | 8360 | 8000 | 39466 | 319690940 | 00 | 0.00 | N | 5 | -330 | |
| 579 | 20221020 | 8360 | 8400 | 8420 | 8240 | 18750 | 155561860 | 00 | 0.00 | N | 5 | -30 | |
| 580 | 20221019 | 8390 | 8380 | 8590 | 8300 | 31683 | 267373380 | 00 | 0.00 | N | 3 | 0 | |
| 581 | 20221018 | 8390 | 8250 | 8400 | 8250 | 15963 | 133207780 | 00 | 0.00 | N | 2 | 170 | |
| 582 | 20221017 | 8220 | 8080 | 8220 | 8040 | 195379 | 1605153790 | 00 | 0.00 | N | 2 | 10 | |
| 583 | 20221014 | 8210 | 8090 | 8290 | 8050 | 25268 | 207510560 | 00 | 0.00 | N | 2 | 190 | |
| 584 | 20221013 | 8020 | 8030 | 8030 | 7850 | 45007 | 356916650 | 00 | 0.00 | N | 5 | -10 | |
| 585 | 20221012 | 8030 | 8080 | 8080 | 7890 | 42678 | 339842420 | 00 | 0.00 | N | 5 | -50 | |
| 586 | 20221011 | 8080 | 8250 | 8250 | 7950 | 64553 | 517066100 | 00 | 0.00 | N | 5 | -290 | |
| 587 | 20221007 | 8370 | 8440 | 8480 | 8250 | 16575 | 138247400 | 00 | 0.00 | N | 5 | -70 | |
| 588 | 20221006 | 8440 | 8300 | 8480 | 8300 | 24010 | 202581520 | 00 | 0.00 | N | 2 | 80 | |
| 589 | 20221005 | 8360 | 8250 | 8410 | 8200 | 72557 | 600344590 | 00 | 0.00 | N | 2 | 180 | |
| 590 | 20221004 | 8180 | 7950 | 8180 | 7950 | 43213 | 349305920 | 00 | 0.00 | N | 2 | 280 | |
| 591 | 20220930 | 7900 | 7790 | 8050 | 7630 | 84380 | 657245010 | 00 | 0.00 | N | 2 | 50 | |
| 592 | 20220929 | 7850 | 7900 | 8030 | 7800 | 77064 | 609875960 | 00 | 0.00 | N | 2 | 20 | |
| 593 | 20220928 | 7830 | 8200 | 8280 | 7790 | 100613 | 796977590 | 00 | 0.00 | N | 5 | -380 | |
| 594 | 20220927 | 8210 | 8350 | 9020 | 8050 | 136140 | 1125899570 | 00 | 0.00 | N | 5 | -180 | |
| 595 | 20220926 | 8390 | 8700 | 8850 | 8390 | 57899 | 492530750 | 00 | 0.00 | N | 5 | -470 | |
| 596 | 20220923 | 8860 | 8930 | 8970 | 8760 | 27410 | 242544210 | 00 | 0.00 | N | 5 | -70 | |
| 597 | 20220922 | 8930 | 8990 | 8990 | 8780 | 48148 | 426600110 | 00 | 0.00 | N | 5 | -70 | |
| 598 | 20220921 | 9000 | 8870 | 9030 | 8870 | 25152 | 225762240 | 00 | 0.00 | N | 3 | 0 | |
| 599 | 20220920 | 9000 | 9060 | 9140 | 8970 | 40156 | 362770900 | 00 | 0.00 | N | 5 | -60 | |
| 600 | 20220919 | 9060 | 9220 | 9220 | 9020 | 56218 | 510696160 | 00 | 0.00 | N | 5 | -160 | |
| 601 | 20220916 | 9220 | 9170 | 9340 | 9160 | 53898 | 496803830 | 00 | 0.00 | N | 5 | -40 | |
| 602 | 20220915 | 9260 | 9390 | 9390 | 9260 | 51185 | 475346360 | 00 | 0.00 | N | 5 | -30 | |
| 603 | 20220914 | 9290 | 9200 | 9420 | 9200 | 78730 | 731946280 | 00 | 0.00 | N | 5 | -230 | |
| 604 | 20220913 | 9520 | 9510 | 9640 | 9490 | 84318 | 805034620 | 00 | 0.00 | N | 2 | 50 | |
| 605 | 20220908 | 9470 | 9330 | 9550 | 9280 | 71685 | 676265490 | 00 | 0.00 | N | 2 | 200 | |
| 606 | 20220907 | 9270 | 9830 | 9830 | 9230 | 206098 | 1945795360 | 00 | 0.00 | N | 5 | -400 | |
| 607 | 20220906 | 9670 | 9700 | 9830 | 9380 | 472987 | 4560910150 | 00 | 0.00 | N | 5 | -530 | |
| 608 | 20220905 | 10200 | 10950 | 11450 | 10100 | 1194453 | 12772564750 | 00 | 0.00 | N | 5 | -350 | |
| 609 | 20220902 | 10550 | 10550 | 10600 | 10250 | 478529 | 5017711200 | 00 | 0.00 | N | 2 | 200 | |
| 610 | 20220901 | 10350 | 10200 | 10450 | 10050 | 207308 | 2135857000 | 00 | 0.00 | N | 2 | 200 | |
| 611 | 20220831 | 10150 | 9740 | 10150 | 9700 | 129875 | 1304033940 | 00 | 0.00 | N | 2 | 510 | |
| 612 | 20220830 | 9640 | 9500 | 9670 | 9500 | 25794 | 248287810 | 00 | 0.00 | N | 2 | 120 | |
| 613 | 20220829 | 9520 | 9610 | 9740 | 9510 | 77987 | 748073930 | 00 | 0.00 | N | 5 | -390 | |
| 614 | 20220826 | 9910 | 9880 | 9970 | 9880 | 31653 | 313657360 | 00 | 0.00 | N | 2 | 40 | |
| 615 | 20220825 | 9870 | 9750 | 9920 | 9730 | 24390 | 240587400 | 00 | 0.00 | N | 2 | 160 | |
| 616 | 20220824 | 9710 | 9610 | 9740 | 9590 | 27234 | 263857710 | 00 | 0.00 | N | 2 | 100 | |
| 617 | 20220823 | 9610 | 9610 | 9650 | 9490 | 36815 | 352075810 | 00 | 0.00 | N | 5 | -90 | |
| 618 | 20220822 | 9700 | 9800 | 9900 | 9700 | 45167 | 441475250 | 00 | 0.00 | N | 5 | -220 | |
| 619 | 20220819 | 9920 | 9980 | 10000 | 9910 | 39475 | 392698010 | 00 | 0.00 | N | 5 | -60 | |
| 620 | 20220818 | 9980 | 10000 | 10050 | 9900 | 57093 | 569161510 | 00 | 0.00 | N | 5 | -20 | |
| 621 | 20220817 | 10000 | 10200 | 10350 | 9980 | 99441 | 999817260 | 00 | 0.00 | N | 5 | -200 | |
| 622 | 20220816 | 10200 | 10300 | 10500 | 10200 | 120038 | 1243337600 | 00 | 0.00 | N | 5 | -150 | |
| 623 | 20220812 | 10350 | 10200 | 10450 | 10150 | 93693 | 964906200 | 00 | 0.00 | N | 2 | 150 | |
| 624 | 20220811 | 10200 | 10000 | 10350 | 9900 | 171597 | 1737667020 | 00 | 0.00 | N | 2 | 300 | |
| 625 | 20220810 | 9900 | 10250 | 10300 | 9900 | 205691 | 2059674450 | 00 | 0.00 | N | 5 | -300 | |
| 626 | 20220809 | 10200 | 11100 | 11150 | 10200 | 869893 | 9229831250 | 00 | 0.00 | N | 5 | -50 | |
| 627 | 20220808 | 10250 | 10100 | 10400 | 10050 | 37942 | 387731550 | 00 | 0.00 | N | 2 | 50 | |
| 628 | 20220805 | 10200 | 10150 | 10250 | 10100 | 19946 | 202789450 | 00 | 0.00 | N | 3 | 0 | |
| 629 | 20220804 | 10200 | 10350 | 10400 | 10000 | 60086 | 607153250 | 00 | 0.00 | N | 5 | -100 | |
| 630 | 20220803 | 10300 | 10200 | 10400 | 10150 | 26566 | 272865000 | 00 | 0.00 | N | 2 | 200 | |
| 631 | 20220802 | 10100 | 10450 | 10500 | 10100 | 71009 | 724702150 | 00 | 0.00 | N | 5 | -350 | |
| 632 | 20220801 | 10450 | 10450 | 11100 | 10300 | 282306 | 3011268650 | 00 | 0.00 | N | 2 | 50 | |
| 633 | 20220729 | 10400 | 10350 | 10400 | 10100 | 227546 | 2307934300 | 00 | 0.00 | N | 2 | 100 | |
| 634 | 20220728 | 10300 | 10450 | 10450 | 10050 | 46655 | 476981350 | 00 | 0.00 | N | 5 | -50 | |
| 635 | 20220727 | 10350 | 10000 | 10500 | 10000 | 143726 | 1479955500 | 00 | 0.00 | N | 2 | 300 | |
| 636 | 20220726 | 10050 | 9420 | 10400 | 9410 | 384789 | 3837299160 | 00 | 0.00 | N | 2 | 660 | |
| 637 | 20220725 | 9390 | 9460 | 9460 | 9350 | 16685 | 156629290 | 00 | 0.00 | N | 5 | -70 | |
| 638 | 20220722 | 9460 | 9410 | 9800 | 9350 | 71618 | 683780790 | 00 | 0.00 | N | 2 | 100 | |
| 639 | 20220721 | 9360 | 9270 | 9430 | 9250 | 25454 | 236955880 | 00 | 0.00 | N | 2 | 70 | |
| 640 | 20220720 | 9290 | 9200 | 9380 | 9200 | 41969 | 390143380 | 00 | 0.00 | N | 2 | 160 | |
| 641 | 20220719 | 9130 | 9100 | 9180 | 9060 | 13633 | 124456150 | 00 | 0.00 | N | 3 | 0 | |
| 642 | 20220718 | 9130 | 9000 | 9140 | 8970 | 29665 | 268494630 | 00 | 0.00 | N | 2 | 200 | |
| 643 | 20220715 | 8930 | 9090 | 9090 | 8860 | 28570 | 255724860 | 00 | 0.00 | N | 5 | -100 | |
| 644 | 20220714 | 9030 | 8900 | 9120 | 8870 | 27651 | 248655390 | 00 | 0.00 | N | 2 | 60 | |
| 645 | 20220713 | 8970 | 8830 | 9000 | 8830 | 40944 | 364582180 | 00 | 0.00 | N | 2 | 20 | |
| 646 | 20220712 | 8950 | 9160 | 9170 | 8760 | 51033 | 454848400 | 00 | 0.00 | N | 5 | -270 | |
| 647 | 20220711 | 9220 | 9220 | 9300 | 9150 | 24600 | 226596460 | 00 | 0.00 | N | 3 | 0 | |
| 648 | 20220708 | 9220 | 9220 | 9280 | 9190 | 32576 | 300776280 | 00 | 0.00 | N | 3 | 0 | |
| 649 | 20220707 | 9220 | 9090 | 9240 | 9070 | 33055 | 303060830 | 00 | 0.00 | N | 2 | 150 | |
| 650 | 20220706 | 9070 | 9130 | 9290 | 9030 | 112174 | 1023697830 | 00 | 0.00 | N | 5 | -40 | |
| 651 | 20220705 | 9110 | 8920 | 9130 | 8920 | 20931 | 189861780 | 00 | 0.00 | N | 2 | 140 | |
| 652 | 20220704 | 8970 | 9120 | 9230 | 8890 | 72133 | 649220570 | 00 | 0.00 | N | 5 | -200 | |
| 653 | 20220701 | 9170 | 9260 | 9420 | 9080 | 47677 | 439965430 | 00 | 0.00 | N | 5 | -80 | |
| 654 | 20220630 | 9250 | 9500 | 9500 | 9140 | 32331 | 300893390 | 00 | 0.00 | N | 5 | -170 | |
| 655 | 20220629 | 9420 | 9350 | 9450 | 9250 | 51377 | 478985040 | 00 | 0.00 | N | 5 | -30 | |
| 656 | 20220628 | 9450 | 9350 | 9480 | 9310 | 48895 | 459565140 | 00 | 0.00 | N | 2 | 60 | |
| 657 | 20220627 | 9390 | 9010 | 9460 | 9010 | 97971 | 914301330 | 00 | 0.00 | N | 2 | 380 | |
| 658 | 20220624 | 9010 | 8480 | 9070 | 8480 | 71497 | 636099450 | 00 | 0.00 | N | 2 | 510 | |
| 659 | 20220623 | 8500 | 8720 | 8820 | 8480 | 91655 | 783510090 | 00 | 0.00 | N | 5 | -310 | |
| 660 | 20220622 | 8810 | 9050 | 9120 | 8770 | 85766 | 765176060 | 00 | 0.00 | N | 5 | -200 | |
| 661 | 20220621 | 9010 | 8860 | 9130 | 8780 | 70124 | 629187780 | 00 | 0.00 | N | 2 | 150 | |
| 662 | 20220620 | 8860 | 9300 | 9300 | 8680 | 158567 | 1399230690 | 00 | 0.00 | N | 5 | -440 | |
| 663 | 20220617 | 9300 | 9090 | 9300 | 9030 | 45311 | 414960940 | 00 | 0.00 | N | 2 | 40 | |
| 664 | 20220616 | 9260 | 9340 | 9500 | 9190 | 77975 | 727344440 | 00 | 0.00 | N | 3 | 0 | |
| 665 | 20220615 | 9260 | 9560 | 9690 | 9240 | 64657 | 607347720 | 00 | 0.00 | N | 5 | -360 | |
| 666 | 20220614 | 9620 | 9700 | 9750 | 9400 | 109282 | 1041275180 | 00 | 0.00 | N | 5 | -210 | |
| 667 | 20220613 | 9830 | 9970 | 9990 | 9790 | 75649 | 745248130 | 00 | 0.00 | N | 5 | -270 | |
| 668 | 20220610 | 10100 | 10150 | 10250 | 10050 | 42698 | 431823350 | 00 | 0.00 | N | 5 | -100 | |
| 669 | 20220609 | 10200 | 10300 | 10350 | 10200 | 36728 | 376595000 | 00 | 0.00 | N | 5 | -150 | |
| 670 | 20220608 | 10350 | 10450 | 10600 | 10350 | 42426 | 441170050 | 00 | 0.00 | N | 5 | -100 | |
| 671 | 20220607 | 10450 | 10500 | 10650 | 10400 | 31141 | 327028300 | 00 | 0.00 | N | 5 | -150 | |
| 672 | 20220603 | 10600 | 10600 | 10700 | 10400 | 53873 | 566277300 | 00 | 0.00 | N | 2 | 50 | |
| 673 | 20220602 | 10550 | 10800 | 10850 | 10400 | 80469 | 849880550 | 00 | 0.00 | N | 5 | -350 | |
| 674 | 20220531 | 10900 | 10800 | 10900 | 10650 | 94194 | 1013960200 | 00 | 0.00 | N | 2 | 150 | |
| 675 | 20220530 | 10750 | 10850 | 10950 | 10700 | 97652 | 1055826500 | 00 | 0.00 | N | 3 | 0 | |
| 676 | 20220527 | 10750 | 10600 | 10800 | 10500 | 85261 | 909805600 | 00 | 0.00 | N | 2 | 200 | |
| 677 | 20220526 | 10550 | 10150 | 10750 | 10100 | 254065 | 2675572500 | 00 | 0.00 | N | 2 | 500 | |
| 678 | 20220525 | 10050 | 10000 | 10100 | 9930 | 55497 | 556544510 | 00 | 0.00 | N | 2 | 90 | |
| 679 | 20220524 | 9960 | 10150 | 10200 | 9890 | 118816 | 1188889700 | 00 | 0.00 | N | 5 | -190 | |
| 680 | 20220523 | 10150 | 10250 | 10350 | 10050 | 99190 | 1006192100 | 00 | 0.00 | N | 5 | -100 | |
| 681 | 20220520 | 10250 | 10150 | 10300 | 10100 | 62207 | 635443500 | 00 | 0.00 | N | 2 | 150 | |
| 682 | 20220519 | 10100 | 10100 | 10350 | 10000 | 269682 | 2735136650 | 00 | 0.00 | N | 5 | -400 | |
| 683 | 20220518 | 10500 | 10450 | 10600 | 10350 | 180735 | 1890332150 | 00 | 0.00 | N | 2 | 200 | |
| 684 | 20220517 | 10300 | 10700 | 10700 | 10150 | 355803 | 3672802300 | 00 | 0.00 | N | 5 | -300 | |
| 685 | 20220516 | 10600 | 12050 | 12050 | 10500 | 696999 | 7630462350 | 00 | 0.00 | N | 5 | -1500 |