42 KiB
42 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 5630 | 5760 | 5840 | 5610 | 267483 | 1528699520 | 00 | 0.00 | N | 5 | -210 | |
| 3 | 20250227 | 5840 | 5880 | 6030 | 5690 | 337042 | 1974290110 | 00 | 0.00 | N | 5 | -120 | |
| 4 | 20250226 | 5960 | 5780 | 6350 | 5750 | 2153049 | 13099475690 | 00 | 0.00 | N | 2 | 110 | |
| 5 | 20250225 | 5850 | 5790 | 6670 | 5750 | 4728023 | 29495848010 | 00 | 0.00 | N | 5 | -210 | |
| 6 | 20250224 | 6060 | 5230 | 6890 | 5150 | 6872133 | 43509893990 | 00 | 0.00 | N | 2 | 740 | |
| 7 | 20250221 | 5320 | 5170 | 5880 | 5170 | 2540520 | 14120106590 | 00 | 0.00 | N | 2 | 280 | |
| 8 | 20250220 | 5040 | 5100 | 5100 | 5010 | 34374 | 173402580 | 00 | 0.00 | N | 5 | -60 | |
| 9 | 20250219 | 5100 | 5040 | 5120 | 5030 | 35419 | 180120190 | 00 | 0.00 | N | 2 | 60 | |
| 10 | 20250218 | 5040 | 5040 | 5100 | 5000 | 16762 | 84368780 | 00 | 0.00 | N | 3 | 0 | |
| 11 | 20250217 | 5040 | 5080 | 5100 | 5020 | 13993 | 70622130 | 00 | 0.00 | N | 5 | -40 | |
| 12 | 20250214 | 5080 | 5040 | 5120 | 5020 | 30201 | 153503840 | 00 | 0.00 | N | 2 | 10 | |
| 13 | 20250213 | 5070 | 4990 | 5130 | 4990 | 44853 | 226816260 | 00 | 0.00 | N | 2 | 75 | |
| 14 | 20250212 | 4995 | 4975 | 5020 | 4945 | 32988 | 164197015 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20250211 | 4995 | 5060 | 5060 | 4995 | 21701 | 108818345 | 00 | 0.00 | N | 5 | -55 | |
| 16 | 20250210 | 5050 | 5000 | 5050 | 4945 | 11574 | 57741735 | 00 | 0.00 | N | 2 | 40 | |
| 17 | 20250207 | 5010 | 5110 | 5110 | 4990 | 28782 | 144447675 | 00 | 0.00 | N | 5 | -80 | |
| 18 | 20250206 | 5090 | 5050 | 5090 | 5010 | 15162 | 76304260 | 00 | 0.00 | N | 2 | 70 | |
| 19 | 20250205 | 5020 | 4965 | 5050 | 4965 | 21347 | 107025060 | 00 | 0.00 | N | 2 | 55 | |
| 20 | 20250204 | 4965 | 4925 | 5010 | 4925 | 6592 | 32780325 | 00 | 0.00 | N | 2 | 65 | |
| 21 | 20250203 | 4900 | 5000 | 5050 | 4845 | 46537 | 228265015 | 00 | 0.00 | N | 5 | -120 | |
| 22 | 20250131 | 5020 | 5070 | 5090 | 5010 | 14945 | 75218590 | 00 | 0.00 | N | 5 | -70 | |
| 23 | 20250124 | 5090 | 5100 | 5130 | 5060 | 16532 | 84083290 | 00 | 0.00 | N | 2 | 20 | |
| 24 | 20250123 | 5070 | 5200 | 5200 | 5040 | 33411 | 170413190 | 00 | 0.00 | N | 5 | -100 | |
| 25 | 20250122 | 5170 | 5130 | 5180 | 5100 | 21736 | 111965410 | 00 | 0.00 | N | 2 | 20 | |
| 26 | 20250121 | 5150 | 5190 | 5260 | 5140 | 20102 | 104028450 | 00 | 0.00 | N | 5 | -80 | |
| 27 | 20250120 | 5230 | 5200 | 5260 | 5150 | 29699 | 154789440 | 00 | 0.00 | N | 2 | 30 | |
| 28 | 20250117 | 5200 | 5270 | 5270 | 5180 | 16958 | 88382140 | 00 | 0.00 | N | 5 | -50 | |
| 29 | 20250116 | 5250 | 5200 | 5250 | 5190 | 23235 | 121315950 | 00 | 0.00 | N | 2 | 30 | |
| 30 | 20250115 | 5220 | 5290 | 5290 | 5160 | 17004 | 88530080 | 00 | 0.00 | N | 5 | -10 | |
| 31 | 20250114 | 5230 | 5150 | 5240 | 5140 | 18615 | 96937750 | 00 | 0.00 | N | 2 | 90 | |
| 32 | 20250113 | 5140 | 5240 | 5330 | 5140 | 69306 | 361306470 | 00 | 0.00 | N | 5 | -100 | |
| 33 | 20250110 | 5240 | 5200 | 5340 | 5160 | 158046 | 834425930 | 00 | 0.00 | N | 2 | 40 | |
| 34 | 20250109 | 5200 | 5220 | 5310 | 5160 | 73713 | 385583200 | 00 | 0.00 | N | 2 | 20 | |
| 35 | 20250108 | 5180 | 5250 | 5250 | 5150 | 41005 | 212223770 | 00 | 0.00 | N | 2 | 20 | |
| 36 | 20250107 | 5160 | 5010 | 5510 | 5010 | 457821 | 2420421460 | 00 | 0.00 | N | 2 | 120 | |
| 37 | 20250106 | 5040 | 4980 | 5040 | 4945 | 22651 | 113147465 | 00 | 0.00 | N | 2 | 65 | |
| 38 | 20250103 | 4975 | 4945 | 5000 | 4945 | 20616 | 102644435 | 00 | 0.00 | N | 2 | 30 | |
| 39 | 20250102 | 4945 | 4915 | 4980 | 4915 | 21827 | 108066205 | 00 | 0.00 | N | 2 | 30 | |
| 40 | 20241230 | 4915 | 4850 | 4935 | 4835 | 11454 | 55930320 | 00 | 0.00 | N | 2 | 5 | |
| 41 | 20241227 | 4910 | 5020 | 5080 | 4880 | 41394 | 204662000 | 02 | 0.00 | N | 5 | -220 | |
| 42 | 20241226 | 5130 | 5120 | 5150 | 5050 | 53203 | 270722020 | 00 | 0.00 | N | 2 | 20 | |
| 43 | 20241224 | 5110 | 5070 | 5250 | 5040 | 43613 | 224557640 | 00 | 0.00 | N | 2 | 40 | |
| 44 | 20241223 | 5070 | 4985 | 5070 | 4980 | 20826 | 104829795 | 00 | 0.00 | N | 2 | 85 | |
| 45 | 20241220 | 4985 | 5040 | 5040 | 4985 | 20933 | 104569905 | 00 | 0.00 | N | 5 | -35 | |
| 46 | 20241219 | 5020 | 5030 | 5110 | 5010 | 22757 | 114857760 | 00 | 0.00 | N | 5 | -90 | |
| 47 | 20241218 | 5110 | 5040 | 5130 | 5040 | 22986 | 117233170 | 00 | 0.00 | N | 2 | 70 | |
| 48 | 20241217 | 5040 | 5100 | 5110 | 4995 | 23321 | 117360890 | 00 | 0.00 | N | 3 | 0 | |
| 49 | 20241216 | 5040 | 5100 | 5100 | 4980 | 9893 | 49655015 | 00 | 0.00 | N | 2 | 20 | |
| 50 | 20241213 | 5020 | 4905 | 5030 | 4905 | 18459 | 92057435 | 00 | 0.00 | N | 2 | 90 | |
| 51 | 20241212 | 4930 | 4970 | 4990 | 4915 | 12550 | 61961150 | 00 | 0.00 | N | 5 | -10 | |
| 52 | 20241211 | 4940 | 4720 | 4955 | 4720 | 29623 | 145752410 | 00 | 0.00 | N | 2 | 180 | |
| 53 | 20241210 | 4760 | 4410 | 4765 | 4410 | 32847 | 152303865 | 00 | 0.00 | N | 2 | 235 | |
| 54 | 20241209 | 4525 | 4640 | 4790 | 4525 | 61681 | 283353940 | 00 | 0.00 | N | 5 | -275 | |
| 55 | 20241206 | 4800 | 4850 | 4930 | 4720 | 40036 | 192975800 | 00 | 0.00 | N | 5 | -80 | |
| 56 | 20241205 | 4880 | 4950 | 4995 | 4880 | 24877 | 122391415 | 00 | 0.00 | N | 5 | -70 | |
| 57 | 20241204 | 4950 | 5020 | 5020 | 4910 | 24778 | 122617505 | 00 | 0.00 | N | 5 | -70 | |
| 58 | 20241203 | 5020 | 4965 | 5050 | 4965 | 30929 | 154241070 | 00 | 0.00 | N | 2 | 10 | |
| 59 | 20241202 | 5010 | 5050 | 5080 | 5000 | 33451 | 167882610 | 00 | 0.00 | N | 5 | -40 | |
| 60 | 20241129 | 5050 | 5060 | 5100 | 5010 | 21888 | 110101640 | 00 | 0.00 | N | 5 | -20 | |
| 61 | 20241128 | 5070 | 5090 | 5240 | 5000 | 26287 | 134380670 | 00 | 0.00 | N | 5 | -20 | |
| 62 | 20241127 | 5090 | 5200 | 5240 | 5090 | 19171 | 98516010 | 00 | 0.00 | N | 5 | -90 | |
| 63 | 20241126 | 5180 | 5130 | 5270 | 5100 | 30677 | 158684710 | 00 | 0.00 | N | 5 | -10 | |
| 64 | 20241125 | 5190 | 5150 | 5220 | 5140 | 22629 | 117261210 | 00 | 0.00 | N | 2 | 50 | |
| 65 | 20241122 | 5140 | 5120 | 5230 | 5080 | 26915 | 138463690 | 00 | 0.00 | N | 5 | -40 | |
| 66 | 20241121 | 5180 | 5060 | 5270 | 5060 | 32965 | 170880890 | 00 | 0.00 | N | 2 | 70 | |
| 67 | 20241120 | 5110 | 5110 | 5230 | 5100 | 16645 | 85625820 | 00 | 0.00 | N | 5 | -80 | |
| 68 | 20241119 | 5190 | 5150 | 5260 | 5100 | 54762 | 284061860 | 00 | 0.00 | N | 2 | 120 | |
| 69 | 20241118 | 5070 | 4845 | 5140 | 4845 | 72565 | 365212715 | 00 | 0.00 | N | 2 | 170 | |
| 70 | 20241115 | 4900 | 4805 | 4920 | 4775 | 34585 | 167220045 | 00 | 0.00 | N | 2 | 15 | |
| 71 | 20241114 | 4885 | 4870 | 5010 | 4870 | 54208 | 267117810 | 00 | 0.00 | N | 5 | -125 | |
| 72 | 20241113 | 5010 | 5010 | 5100 | 4995 | 68094 | 342387365 | 00 | 0.00 | N | 5 | -50 | |
| 73 | 20241112 | 5060 | 5120 | 5210 | 5030 | 52897 | 270109570 | 00 | 0.00 | N | 5 | -100 | |
| 74 | 20241111 | 5160 | 5290 | 5300 | 5130 | 59312 | 308117420 | 00 | 0.00 | N | 5 | -130 | |
| 75 | 20241108 | 5290 | 5270 | 5350 | 5240 | 20244 | 107065470 | 00 | 0.00 | N | 2 | 10 | |
| 76 | 20241107 | 5280 | 5320 | 5330 | 5230 | 27014 | 142369380 | 00 | 0.00 | N | 5 | -40 | |
| 77 | 20241106 | 5320 | 5380 | 5430 | 5280 | 24131 | 128924830 | 00 | 0.00 | N | 5 | -60 | |
| 78 | 20241105 | 5380 | 5350 | 5450 | 5320 | 26626 | 143495980 | 00 | 0.00 | N | 2 | 30 | |
| 79 | 20241104 | 5350 | 5300 | 5390 | 5270 | 26407 | 140653320 | 00 | 0.00 | N | 2 | 20 | |
| 80 | 20241101 | 5330 | 5330 | 5330 | 5250 | 47281 | 250439950 | 00 | 0.00 | N | 3 | 0 | |
| 81 | 20241031 | 5330 | 5280 | 5350 | 5200 | 32198 | 170621420 | 00 | 0.00 | N | 2 | 50 | |
| 82 | 20241030 | 5280 | 5260 | 5300 | 5250 | 20530 | 108285130 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20241029 | 5280 | 5320 | 5320 | 5250 | 19245 | 101426660 | 00 | 0.00 | N | 5 | -40 | |
| 84 | 20241028 | 5320 | 5220 | 5330 | 5210 | 16334 | 86426640 | 00 | 0.00 | N | 2 | 100 | |
| 85 | 20241025 | 5220 | 5230 | 5320 | 5220 | 33558 | 176294210 | 00 | 0.00 | N | 5 | -40 | |
| 86 | 20241024 | 5260 | 5320 | 5350 | 5260 | 24951 | 131797090 | 00 | 0.00 | N | 5 | -110 | |
| 87 | 20241023 | 5370 | 5360 | 5420 | 5250 | 35765 | 190448840 | 00 | 0.00 | N | 2 | 50 | |
| 88 | 20241022 | 5320 | 5410 | 5460 | 5290 | 84564 | 451503830 | 00 | 0.00 | N | 5 | -140 | |
| 89 | 20241021 | 5460 | 5490 | 5530 | 5400 | 23141 | 126555610 | 00 | 0.00 | N | 3 | 0 | |
| 90 | 20241018 | 5460 | 5560 | 5630 | 5390 | 67425 | 369797680 | 00 | 0.00 | N | 5 | -50 | |
| 91 | 20241017 | 5510 | 5660 | 5660 | 5500 | 65253 | 361483360 | 00 | 0.00 | N | 5 | -120 | |
| 92 | 20241016 | 5630 | 5660 | 5740 | 5610 | 42919 | 242160770 | 00 | 0.00 | N | 5 | -80 | |
| 93 | 20241015 | 5710 | 5710 | 5750 | 5680 | 33105 | 188681430 | 00 | 0.00 | N | 3 | 0 | |
| 94 | 20241014 | 5710 | 5730 | 5780 | 5680 | 32653 | 186752250 | 00 | 0.00 | N | 5 | -20 | |
| 95 | 20241011 | 5730 | 5760 | 5820 | 5730 | 21288 | 122743080 | 00 | 0.00 | N | 5 | -30 | |
| 96 | 20241010 | 5760 | 5850 | 5880 | 5720 | 47487 | 276172120 | 00 | 0.00 | N | 5 | -60 | |
| 97 | 20241008 | 5820 | 5890 | 5890 | 5820 | 15855 | 92626710 | 00 | 0.00 | N | 5 | -70 | |
| 98 | 20241007 | 5890 | 5720 | 5900 | 5720 | 38729 | 225851800 | 00 | 0.00 | N | 2 | 170 | |
| 99 | 20241004 | 5720 | 5750 | 5800 | 5700 | 29851 | 171348780 | 00 | 0.00 | N | 5 | -30 | |
| 100 | 20241002 | 5750 | 5770 | 5850 | 5670 | 54579 | 314403190 | 00 | 0.00 | N | 5 | -120 | |
| 101 | 20240930 | 5870 | 6000 | 6000 | 5850 | 59246 | 349801680 | 00 | 0.00 | N | 5 | -100 | |
| 102 | 20240927 | 5970 | 5950 | 6060 | 5930 | 72023 | 432555630 | 00 | 0.00 | N | 2 | 20 | |
| 103 | 20240926 | 5950 | 5890 | 5990 | 5880 | 52399 | 310613360 | 00 | 0.00 | N | 2 | 60 | |
| 104 | 20240925 | 5890 | 6000 | 6020 | 5870 | 85680 | 509805450 | 00 | 0.00 | N | 3 | 0 | |
| 105 | 20240924 | 5890 | 5850 | 5920 | 5850 | 33154 | 194825530 | 00 | 0.00 | N | 2 | 20 | |
| 106 | 20240923 | 5870 | 5850 | 5890 | 5770 | 49839 | 291144010 | 00 | 0.00 | N | 2 | 20 | |
| 107 | 20240920 | 5850 | 5960 | 6030 | 5840 | 135752 | 800595110 | 00 | 0.00 | N | 5 | -80 | |
| 108 | 20240919 | 5930 | 6060 | 6100 | 5850 | 181008 | 1075527590 | 00 | 0.00 | N | 5 | -90 | |
| 109 | 20240913 | 6020 | 6110 | 6250 | 5970 | 218763 | 1330778110 | 00 | 0.00 | N | 2 | 40 | |
| 110 | 20240912 | 5980 | 5810 | 6010 | 5810 | 154122 | 915538830 | 00 | 0.00 | N | 2 | 180 | |
| 111 | 20240911 | 5800 | 6070 | 6200 | 5800 | 390881 | 2321634350 | 00 | 0.00 | N | 5 | -370 | |
| 112 | 20240910 | 6170 | 6050 | 6630 | 6020 | 1629589 | 10299820290 | 00 | 0.00 | N | 2 | 70 | |
| 113 | 20240909 | 6100 | 5480 | 7160 | 5480 | 9168515 | 61450669460 | 00 | 0.00 | N | 2 | 400 | |
| 114 | 20240906 | 5700 | 5850 | 5890 | 5620 | 50166 | 288300570 | 00 | 0.00 | N | 5 | -200 | |
| 115 | 20240905 | 5900 | 5890 | 6030 | 5810 | 38431 | 225887860 | 00 | 0.00 | N | 5 | -40 | |
| 116 | 20240904 | 5940 | 5960 | 6110 | 5900 | 41412 | 247313480 | 00 | 0.00 | N | 5 | -150 | |
| 117 | 20240903 | 6090 | 6150 | 6260 | 6090 | 17934 | 110024590 | 00 | 0.00 | N | 5 | -50 | |
| 118 | 20240902 | 6140 | 6200 | 6280 | 6080 | 17217 | 105577110 | 00 | 0.00 | N | 5 | -20 | |
| 119 | 20240830 | 6160 | 6120 | 6230 | 6120 | 22670 | 140124710 | 00 | 0.00 | N | 2 | 60 | |
| 120 | 20240829 | 6100 | 6270 | 6450 | 6100 | 110946 | 696958360 | 00 | 0.00 | N | 5 | -170 | |
| 121 | 20240828 | 6270 | 6100 | 6340 | 6030 | 58882 | 363251810 | 00 | 0.00 | N | 2 | 170 | |
| 122 | 20240827 | 6100 | 6050 | 6120 | 6020 | 15249 | 92562250 | 00 | 0.00 | N | 5 | -10 | |
| 123 | 20240826 | 6110 | 6240 | 6250 | 6070 | 33359 | 204951040 | 00 | 0.00 | N | 5 | -130 | |
| 124 | 20240823 | 6240 | 6200 | 6300 | 6190 | 26774 | 166690240 | 00 | 0.00 | N | 2 | 10 | |
| 125 | 20240822 | 6230 | 6320 | 6940 | 6210 | 419457 | 2728685650 | 00 | 0.00 | N | 5 | -130 | |
| 126 | 20240821 | 6360 | 6280 | 6430 | 6250 | 29125 | 184404280 | 00 | 0.00 | N | 2 | 80 | |
| 127 | 20240820 | 6280 | 6160 | 6310 | 6160 | 36215 | 226376530 | 00 | 0.00 | N | 2 | 130 | |
| 128 | 20240819 | 6150 | 6320 | 6360 | 6150 | 34532 | 215495400 | 00 | 0.00 | N | 5 | -160 | |
| 129 | 20240816 | 6310 | 6310 | 6380 | 6260 | 31113 | 196214110 | 00 | 0.00 | N | 2 | 10 | |
| 130 | 20240814 | 6300 | 6280 | 6310 | 6200 | 50459 | 316477170 | 00 | 0.00 | N | 2 | 240 | |
| 131 | 20240813 | 6060 | 6110 | 6170 | 6040 | 32315 | 196501800 | 00 | 0.00 | N | 5 | -50 | |
| 132 | 20240812 | 6110 | 5990 | 6160 | 5990 | 37626 | 228271430 | 00 | 0.00 | N | 2 | 180 | |
| 133 | 20240809 | 5930 | 5850 | 6030 | 5850 | 46227 | 275354260 | 00 | 0.00 | N | 2 | 130 | |
| 134 | 20240808 | 5800 | 5820 | 5880 | 5710 | 19595 | 114220650 | 00 | 0.00 | N | 5 | -70 | |
| 135 | 20240807 | 5870 | 5740 | 5980 | 5740 | 51649 | 304670380 | 00 | 0.00 | N | 2 | 100 | |
| 136 | 20240806 | 5770 | 5180 | 5880 | 5180 | 170588 | 952036000 | 00 | 0.00 | N | 2 | 570 | |
| 137 | 20240805 | 5200 | 6310 | 6310 | 5120 | 236878 | 1336957800 | 00 | 0.00 | N | 5 | -1130 | |
| 138 | 20240802 | 6330 | 6570 | 6570 | 6330 | 76897 | 493304230 | 00 | 0.00 | N | 5 | -280 | |
| 139 | 20240801 | 6610 | 6530 | 6620 | 6490 | 26460 | 174064000 | 00 | 0.00 | N | 2 | 80 | |
| 140 | 20240731 | 6530 | 6510 | 6670 | 6430 | 58848 | 381646860 | 00 | 0.00 | N | 2 | 30 | |
| 141 | 20240730 | 6500 | 6620 | 6660 | 6500 | 31395 | 205488990 | 00 | 0.00 | N | 5 | -120 | |
| 142 | 20240729 | 6620 | 6540 | 6700 | 6530 | 36739 | 242680980 | 00 | 0.00 | N | 2 | 80 | |
| 143 | 20240726 | 6540 | 6540 | 6600 | 6500 | 33563 | 219197500 | 00 | 0.00 | N | 5 | -60 | |
| 144 | 20240725 | 6600 | 6580 | 6640 | 6500 | 57607 | 378516890 | 00 | 0.00 | N | 5 | -60 | |
| 145 | 20240724 | 6660 | 6560 | 6700 | 6560 | 22186 | 147283290 | 00 | 0.00 | N | 5 | -20 | |
| 146 | 20240723 | 6680 | 6620 | 6760 | 6620 | 48844 | 326563060 | 00 | 0.00 | N | 2 | 40 | |
| 147 | 20240722 | 6640 | 6530 | 6740 | 6530 | 72111 | 476881660 | 00 | 0.00 | N | 5 | -110 | |
| 148 | 20240719 | 6750 | 6870 | 6960 | 6450 | 128356 | 867919410 | 00 | 0.00 | N | 5 | -120 | |
| 149 | 20240718 | 6870 | 6900 | 6940 | 6820 | 67507 | 463116920 | 00 | 0.00 | N | 5 | -80 | |
| 150 | 20240717 | 6950 | 7020 | 7030 | 6940 | 64165 | 448049530 | 00 | 0.00 | N | 5 | -70 | |
| 151 | 20240716 | 7020 | 7040 | 7080 | 7010 | 48773 | 342839800 | 00 | 0.00 | N | 5 | -50 | |
| 152 | 20240715 | 7070 | 7070 | 7090 | 7000 | 46034 | 324064990 | 00 | 0.00 | N | 3 | 0 | |
| 153 | 20240712 | 7070 | 7050 | 7090 | 7020 | 33163 | 233753230 | 00 | 0.00 | N | 2 | 10 | |
| 154 | 20240711 | 7060 | 7080 | 7120 | 7040 | 42169 | 298220370 | 00 | 0.00 | N | 5 | -10 | |
| 155 | 20240710 | 7070 | 7130 | 7160 | 7030 | 58664 | 414243280 | 00 | 0.00 | N | 5 | -60 | |
| 156 | 20240709 | 7130 | 7090 | 7130 | 7070 | 48385 | 342990890 | 00 | 0.00 | N | 2 | 40 | |
| 157 | 20240708 | 7090 | 7080 | 7160 | 7080 | 23993 | 170340210 | 00 | 0.00 | N | 2 | 20 | |
| 158 | 20240705 | 7070 | 7030 | 7140 | 7030 | 23625 | 167258850 | 00 | 0.00 | N | 2 | 20 | |
| 159 | 20240704 | 7050 | 7040 | 7180 | 7010 | 74027 | 524477130 | 00 | 0.00 | N | 5 | -20 | |
| 160 | 20240703 | 7070 | 7060 | 7210 | 7030 | 129292 | 919544260 | 00 | 0.00 | N | 2 | 30 | |
| 161 | 20240702 | 7040 | 7160 | 7200 | 7000 | 135452 | 958627580 | 00 | 0.00 | N | 5 | -160 | |
| 162 | 20240701 | 7200 | 7240 | 7260 | 7160 | 58383 | 420241830 | 00 | 0.00 | N | 3 | 0 | |
| 163 | 20240628 | 7200 | 7360 | 7370 | 7180 | 79382 | 574106750 | 00 | 0.00 | N | 5 | -140 | |
| 164 | 20240627 | 7340 | 7300 | 7460 | 7260 | 89239 | 656221560 | 00 | 0.00 | N | 5 | -10 | |
| 165 | 20240626 | 7350 | 7300 | 7450 | 7300 | 58917 | 435319520 | 00 | 0.00 | N | 5 | -10 | |
| 166 | 20240625 | 7360 | 7170 | 7390 | 7160 | 69336 | 507650120 | 00 | 0.00 | N | 2 | 170 | |
| 167 | 20240624 | 7190 | 7320 | 7390 | 7190 | 92136 | 669170810 | 00 | 0.00 | N | 5 | -210 | |
| 168 | 20240621 | 7400 | 7430 | 7470 | 7340 | 80826 | 596110820 | 00 | 0.00 | N | 5 | -70 | |
| 169 | 20240620 | 7470 | 7500 | 7580 | 7460 | 74404 | 558437370 | 00 | 0.00 | N | 5 | -40 | |
| 170 | 20240619 | 7510 | 7550 | 7620 | 7490 | 105203 | 794580060 | 00 | 0.00 | N | 5 | -20 | |
| 171 | 20240618 | 7530 | 7620 | 7620 | 7510 | 169168 | 1279674250 | 00 | 0.00 | N | 2 | 20 | |
| 172 | 20240617 | 7510 | 7620 | 7700 | 7490 | 598232 | 4549272090 | 00 | 0.00 | N | 2 | 90 | |
| 173 | 20240614 | 7420 | 7370 | 7530 | 7350 | 105825 | 788356410 | 00 | 0.00 | N | 2 | 10 | |
| 174 | 20240613 | 7410 | 7550 | 7560 | 7380 | 120652 | 898710030 | 00 | 0.00 | N | 5 | -20 | |
| 175 | 20240612 | 7430 | 7440 | 7600 | 7360 | 214511 | 1601391500 | 00 | 0.00 | N | 5 | -60 | |
| 176 | 20240611 | 7490 | 7240 | 7620 | 7240 | 352337 | 2621845640 | 00 | 0.00 | N | 2 | 220 | |
| 177 | 20240610 | 7270 | 7220 | 7300 | 7200 | 47131 | 341889130 | 00 | 0.00 | N | 3 | 0 | |
| 178 | 20240607 | 7270 | 7210 | 7310 | 7180 | 70820 | 511995760 | 00 | 0.00 | N | 3 | 0 | |
| 179 | 20240605 | 7270 | 7300 | 7340 | 7220 | 79805 | 581415980 | 00 | 0.00 | N | 5 | -10 | |
| 180 | 20240604 | 7280 | 7280 | 7320 | 7230 | 52928 | 385147460 | 00 | 0.00 | N | 5 | -20 | |
| 181 | 20240603 | 7300 | 7200 | 7370 | 7200 | 103457 | 755919680 | 00 | 0.00 | N | 2 | 140 | |
| 182 | 20240531 | 7160 | 7150 | 7270 | 7150 | 52400 | 376585840 | 00 | 0.00 | N | 5 | -20 | |
| 183 | 20240530 | 7180 | 7210 | 7370 | 7150 | 69873 | 505306200 | 00 | 0.00 | N | 5 | -40 | |
| 184 | 20240529 | 7220 | 7370 | 7390 | 7220 | 77353 | 564153750 | 00 | 0.00 | N | 5 | -170 | |
| 185 | 20240528 | 7390 | 7380 | 7510 | 7340 | 156568 | 1162146610 | 00 | 0.00 | N | 2 | 60 | |
| 186 | 20240527 | 7330 | 7270 | 7380 | 7220 | 123492 | 901665920 | 00 | 0.00 | N | 2 | 60 | |
| 187 | 20240524 | 7270 | 7350 | 7410 | 7260 | 143383 | 1049637310 | 00 | 0.00 | N | 5 | -170 | |
| 188 | 20240523 | 7440 | 7360 | 7490 | 7280 | 333024 | 2455085180 | 00 | 0.00 | N | 5 | -60 | |
| 189 | 20240522 | 7500 | 7220 | 7940 | 7150 | 1813685 | 13829243410 | 00 | 0.00 | N | 2 | 290 | |
| 190 | 20240521 | 7210 | 7220 | 7300 | 7190 | 51844 | 373715500 | 00 | 0.00 | N | 5 | -10 | |
| 191 | 20240520 | 7220 | 7230 | 7500 | 7190 | 307280 | 2254943240 | 00 | 0.00 | N | 2 | 30 | |
| 192 | 20240517 | 7190 | 7200 | 7260 | 7170 | 46402 | 334458570 | 00 | 0.00 | N | 5 | -50 | |
| 193 | 20240516 | 7240 | 7210 | 7270 | 7200 | 41567 | 300303420 | 00 | 0.00 | N | 2 | 30 | |
| 194 | 20240514 | 7210 | 7160 | 7270 | 7160 | 58186 | 419119030 | 00 | 0.00 | N | 2 | 50 | |
| 195 | 20240513 | 7160 | 7190 | 7240 | 7150 | 49363 | 354677120 | 00 | 0.00 | N | 5 | -80 | |
| 196 | 20240510 | 7240 | 7180 | 7490 | 7170 | 179442 | 1311829810 | 00 | 0.00 | N | 2 | 80 | |
| 197 | 20240509 | 7160 | 7350 | 7350 | 7160 | 67094 | 484495520 | 00 | 0.00 | N | 5 | -50 | |
| 198 | 20240508 | 7210 | 7130 | 7280 | 7130 | 60942 | 439545380 | 00 | 0.00 | N | 3 | 0 | |
| 199 | 20240507 | 7210 | 7180 | 7210 | 7100 | 55368 | 396079480 | 00 | 0.00 | N | 2 | 70 | |
| 200 | 20240503 | 7140 | 7230 | 7250 | 7130 | 50962 | 365584620 | 00 | 0.00 | N | 5 | -90 | |
| 201 | 20240502 | 7230 | 7250 | 7280 | 7180 | 38286 | 276298540 | 00 | 0.00 | N | 5 | -20 | |
| 202 | 20240430 | 7250 | 7260 | 7320 | 7220 | 49822 | 361664740 | 00 | 0.00 | N | 3 | 0 | |
| 203 | 20240429 | 7250 | 7130 | 7280 | 7110 | 84773 | 612451770 | 00 | 0.00 | N | 2 | 150 | |
| 204 | 20240426 | 7100 | 7170 | 7170 | 7030 | 42046 | 298594990 | 00 | 0.00 | N | 5 | -50 | |
| 205 | 20240425 | 7150 | 7080 | 7210 | 7080 | 44128 | 315584420 | 00 | 0.00 | N | 2 | 10 | |
| 206 | 20240424 | 7140 | 7060 | 7170 | 7020 | 71346 | 507226540 | 00 | 0.00 | N | 2 | 140 | |
| 207 | 20240423 | 7000 | 7060 | 7170 | 7000 | 123764 | 873262970 | 00 | 0.00 | N | 5 | -90 | |
| 208 | 20240422 | 7090 | 7010 | 7170 | 7010 | 63518 | 452164900 | 00 | 0.00 | N | 2 | 80 | |
| 209 | 20240419 | 7010 | 7020 | 7080 | 6900 | 78237 | 546087160 | 00 | 0.00 | N | 5 | -30 | |
| 210 | 20240418 | 7040 | 7000 | 7110 | 7000 | 59678 | 420992470 | 00 | 0.00 | N | 2 | 10 | |
| 211 | 20240417 | 7030 | 7120 | 7200 | 7020 | 52521 | 372079340 | 00 | 0.00 | N | 5 | -90 | |
| 212 | 20240416 | 7120 | 7040 | 7190 | 6980 | 68015 | 480358690 | 00 | 0.00 | N | 3 | 0 | |
| 213 | 20240415 | 7120 | 7010 | 7150 | 7010 | 53318 | 377287970 | 00 | 0.00 | N | 5 | -40 | |
| 214 | 20240412 | 7160 | 7200 | 7290 | 7110 | 62758 | 450631910 | 00 | 0.00 | N | 5 | -40 | |
| 215 | 20240411 | 7200 | 7000 | 7260 | 7000 | 57074 | 408213680 | 00 | 0.00 | N | 2 | 50 | |
| 216 | 20240409 | 7150 | 7310 | 7390 | 6900 | 117438 | 851636040 | 00 | 0.00 | N | 5 | -200 | |
| 217 | 20240408 | 7350 | 7480 | 7480 | 7350 | 76798 | 566179100 | 00 | 0.00 | N | 5 | -50 | |
| 218 | 20240405 | 7400 | 7420 | 7460 | 7370 | 66863 | 495066690 | 00 | 0.00 | N | 5 | -60 | |
| 219 | 20240404 | 7460 | 7470 | 7520 | 7450 | 82318 | 614448410 | 00 | 0.00 | N | 5 | -10 | |
| 220 | 20240403 | 7470 | 7610 | 7670 | 7460 | 132358 | 997315710 | 00 | 0.00 | N | 5 | -170 | |
| 221 | 20240402 | 7640 | 7920 | 8000 | 7630 | 531957 | 4165115390 | 00 | 0.00 | N | 5 | -80 | |
| 222 | 20240401 | 7720 | 7750 | 7750 | 7650 | 101071 | 779249930 | 00 | 0.00 | N | 2 | 50 | |
| 223 | 20240329 | 7670 | 7780 | 7780 | 7640 | 161265 | 1239102830 | 00 | 0.00 | N | 5 | -110 | |
| 224 | 20240328 | 7780 | 7850 | 7890 | 7750 | 210143 | 1639617470 | 00 | 0.00 | N | 3 | 0 | |
| 225 | 20240327 | 7780 | 7700 | 8070 | 7630 | 913651 | 7217741770 | 00 | 0.00 | N | 2 | 80 | |
| 226 | 20240326 | 7700 | 7720 | 7770 | 7620 | 244387 | 1881925940 | 00 | 0.00 | N | 2 | 120 | |
| 227 | 20240325 | 7580 | 7900 | 8090 | 7550 | 1131878 | 8922558910 | 00 | 0.00 | N | 2 | 30 | |
| 228 | 20240322 | 7550 | 7650 | 7730 | 7550 | 129765 | 989289930 | 00 | 0.00 | N | 5 | -50 | |
| 229 | 20240321 | 7600 | 7540 | 7630 | 7500 | 109019 | 825981980 | 00 | 0.00 | N | 2 | 90 | |
| 230 | 20240320 | 7510 | 7390 | 7540 | 7390 | 73630 | 548919810 | 00 | 0.00 | N | 2 | 130 | |
| 231 | 20240319 | 7380 | 7470 | 7530 | 7370 | 69526 | 516793300 | 00 | 0.00 | N | 5 | -150 | |
| 232 | 20240318 | 7530 | 7550 | 7560 | 7500 | 65347 | 492224680 | 00 | 0.00 | N | 5 | -20 | |
| 233 | 20240315 | 7550 | 7620 | 7660 | 7500 | 59224 | 447174790 | 00 | 0.00 | N | 5 | -80 | |
| 234 | 20240314 | 7630 | 7580 | 7660 | 7520 | 80219 | 609513800 | 00 | 0.00 | N | 2 | 50 | |
| 235 | 20240313 | 7580 | 7440 | 7600 | 7420 | 78917 | 593205090 | 00 | 0.00 | N | 2 | 150 | |
| 236 | 20240312 | 7430 | 7380 | 7450 | 7350 | 79334 | 587950660 | 00 | 0.00 | N | 2 | 50 | |
| 237 | 20240311 | 7380 | 7580 | 7580 | 7380 | 107516 | 799537460 | 00 | 0.00 | N | 5 | -120 | |
| 238 | 20240308 | 7500 | 7510 | 7640 | 7500 | 74752 | 564124780 | 00 | 0.00 | N | 5 | -10 | |
| 239 | 20240307 | 7510 | 7600 | 7680 | 7450 | 138363 | 1040865140 | 00 | 0.00 | N | 5 | -90 | |
| 240 | 20240306 | 7600 | 7590 | 7750 | 7580 | 92560 | 706752280 | 00 | 0.00 | N | 5 | -30 | |
| 241 | 20240305 | 7630 | 7830 | 7840 | 7610 | 171576 | 1320718750 | 00 | 0.00 | N | 5 | -230 | |
| 242 | 20240304 | 7860 | 7910 | 7940 | 7810 | 155744 | 1225098720 | 00 | 0.00 | N | 5 | -10 | |
| 243 | 20240229 | 7870 | 7760 | 7920 | 7710 | 169642 | 1327513550 | 00 | 0.00 | N | 2 | 100 | |
| 244 | 20240228 | 7770 | 7720 | 7840 | 7670 | 130535 | 1011683710 | 00 | 0.00 | N | 2 | 40 | |
| 245 | 20240227 | 7730 | 7960 | 8110 | 7720 | 528219 | 4203260660 | 00 | 0.00 | N | 5 | -150 | |
| 246 | 20240226 | 7880 | 7750 | 7970 | 7630 | 266212 | 2087056460 | 00 | 0.00 | N | 2 | 100 | |
| 247 | 20240223 | 7780 | 7890 | 7920 | 7710 | 219049 | 1707214890 | 00 | 0.00 | N | 5 | -110 | |
| 248 | 20240222 | 7890 | 7820 | 7930 | 7780 | 254834 | 2002101690 | 00 | 0.00 | N | 2 | 40 | |
| 249 | 20240221 | 7850 | 8020 | 8140 | 7850 | 318450 | 2532668240 | 00 | 0.00 | N | 5 | -140 | |
| 250 | 20240220 | 7990 | 8010 | 8090 | 7930 | 385052 | 3080021980 | 00 | 0.00 | N | 5 | -30 | |
| 251 | 20240219 | 8020 | 8130 | 8200 | 7950 | 823983 | 6635688930 | 00 | 0.00 | N | 5 | -10 | |
| 252 | 20240216 | 8030 | 7750 | 8040 | 7740 | 1077759 | 8525641690 | 00 | 0.00 | N | 2 | 330 | |
| 253 | 20240215 | 7700 | 7660 | 7720 | 7570 | 212627 | 1623232870 | 00 | 0.00 | N | 2 | 70 | |
| 254 | 20240214 | 7630 | 7530 | 7850 | 7490 | 260408 | 1991401250 | 00 | 0.00 | N | 2 | 20 | |
| 255 | 20240213 | 7610 | 7550 | 7700 | 7480 | 258918 | 1968447180 | 00 | 0.00 | N | 2 | 60 | |
| 256 | 20240208 | 7550 | 7630 | 7670 | 7460 | 209335 | 1580167210 | 00 | 0.00 | N | 5 | -130 | |
| 257 | 20240207 | 7680 | 7610 | 7860 | 7610 | 381206 | 2948838480 | 00 | 0.00 | N | 2 | 160 | |
| 258 | 20240206 | 7520 | 7790 | 7850 | 7520 | 282293 | 2153465570 | 00 | 0.00 | N | 5 | -230 | |
| 259 | 20240205 | 7750 | 7870 | 7890 | 7630 | 418794 | 3255190570 | 00 | 0.00 | N | 5 | -140 | |
| 260 | 20240202 | 7890 | 7600 | 7970 | 7410 | 1405463 | 10974027980 | 00 | 0.00 | N | 2 | 450 | |
| 261 | 20240201 | 7440 | 7160 | 7540 | 7160 | 452461 | 3367586630 | 00 | 0.00 | N | 2 | 190 | |
| 262 | 20240131 | 7250 | 7160 | 7340 | 7160 | 169758 | 1228179330 | 00 | 0.00 | N | 5 | -10 | |
| 263 | 20240130 | 7260 | 7470 | 7560 | 7170 | 347485 | 2536736610 | 00 | 0.00 | N | 5 | -140 | |
| 264 | 20240129 | 7400 | 7690 | 7740 | 7400 | 690407 | 5243880930 | 00 | 0.00 | N | 5 | -200 | |
| 265 | 20240126 | 7600 | 7870 | 8290 | 7600 | 2693666 | 21586042340 | 00 | 0.00 | N | 5 | -60 | |
| 266 | 20240125 | 7660 | 7700 | 7840 | 7550 | 493548 | 3810488050 | 00 | 0.00 | N | 5 | -90 | |
| 267 | 20240124 | 7750 | 7560 | 7750 | 7410 | 431207 | 3259179050 | 00 | 0.00 | N | 2 | 210 | |
| 268 | 20240123 | 7540 | 7610 | 7710 | 7450 | 312757 | 2370617750 | 00 | 0.00 | N | 5 | -60 | |
| 269 | 20240122 | 7600 | 7850 | 7900 | 7540 | 432968 | 3305740280 | 00 | 0.00 | N | 5 | -180 | |
| 270 | 20240119 | 7780 | 7850 | 7990 | 7770 | 727210 | 5720631220 | 00 | 0.00 | N | 5 | -20 | |
| 271 | 20240118 | 7800 | 7720 | 7930 | 7670 | 791065 | 6174856990 | 00 | 0.00 | N | 5 | -30 | |
| 272 | 20240117 | 7830 | 8000 | 8050 | 7730 | 959613 | 7507896270 | 00 | 0.00 | N | 5 | -420 | |
| 273 | 20240116 | 8250 | 8060 | 8250 | 7890 | 2507025 | 20246247140 | 00 | 0.00 | N | 2 | 20 | |
| 274 | 20240115 | 8230 | 6840 | 8720 | 6770 | 14602119 | 120399401860 | 00 | 0.00 | N | 2 | 1390 | |
| 275 | 20240112 | 6840 | 6970 | 6970 | 6790 | 75183 | 514930170 | 00 | 0.00 | N | 5 | -130 | |
| 276 | 20240111 | 6970 | 6940 | 7040 | 6930 | 35194 | 246075220 | 00 | 0.00 | N | 2 | 40 | |
| 277 | 20240110 | 6930 | 6950 | 6990 | 6890 | 41150 | 285072360 | 00 | 0.00 | N | 5 | -20 | |
| 278 | 20240109 | 6950 | 6980 | 7110 | 6910 | 58664 | 408199830 | 00 | 0.00 | N | 5 | -10 | |
| 279 | 20240108 | 6960 | 7000 | 7020 | 6940 | 27785 | 193741200 | 00 | 0.00 | N | 2 | 30 | |
| 280 | 20240105 | 6930 | 6890 | 7040 | 6890 | 58706 | 409125740 | 00 | 0.00 | N | 5 | -20 | |
| 281 | 20240104 | 6950 | 7010 | 7110 | 6900 | 51786 | 360133220 | 00 | 0.00 | N | 5 | -60 | |
| 282 | 20240103 | 7010 | 7080 | 7140 | 7000 | 58357 | 410634970 | 00 | 0.00 | N | 5 | -140 | |
| 283 | 20240102 | 7150 | 7170 | 7180 | 7060 | 45860 | 326638500 | 00 | 0.00 | N | 2 | 30 | |
| 284 | 20231228 | 7120 | 7050 | 7190 | 7010 | 78217 | 557347070 | 00 | 0.00 | N | 2 | 120 | |
| 285 | 20231227 | 7000 | 7080 | 7090 | 6970 | 55547 | 388784850 | 02 | 0.00 | N | 3 | 0 | |
| 286 | 20231226 | 7000 | 7210 | 7270 | 7000 | 124854 | 886047000 | 00 | 0.00 | N | 5 | -240 | |
| 287 | 20231222 | 7240 | 7200 | 7260 | 7140 | 76759 | 551937490 | 00 | 0.00 | N | 2 | 30 | |
| 288 | 20231221 | 7210 | 7250 | 7370 | 7150 | 179440 | 1302907020 | 00 | 0.00 | N | 5 | -80 | |
| 289 | 20231220 | 7290 | 7020 | 7350 | 7000 | 348956 | 2526497280 | 00 | 0.00 | N | 2 | 290 | |
| 290 | 20231219 | 7000 | 7130 | 7130 | 6990 | 78434 | 552300190 | 00 | 0.00 | N | 5 | -130 | |
| 291 | 20231218 | 7130 | 7050 | 7170 | 6970 | 96649 | 682286060 | 00 | 0.00 | N | 2 | 110 | |
| 292 | 20231215 | 7020 | 6810 | 7450 | 6810 | 1095419 | 7888526310 | 00 | 0.00 | N | 2 | 210 | |
| 293 | 20231214 | 6810 | 6880 | 6880 | 6780 | 44413 | 302611030 | 00 | 0.00 | N | 5 | -20 | |
| 294 | 20231213 | 6830 | 6880 | 6910 | 6790 | 49987 | 341859330 | 00 | 0.00 | N | 5 | -50 | |
| 295 | 20231212 | 6880 | 6940 | 6940 | 6860 | 26882 | 184963340 | 00 | 0.00 | N | 2 | 10 | |
| 296 | 20231211 | 6870 | 6830 | 6890 | 6820 | 29285 | 200771800 | 00 | 0.00 | N | 2 | 40 | |
| 297 | 20231208 | 6830 | 6750 | 6850 | 6750 | 39963 | 271385860 | 00 | 0.00 | N | 2 | 100 | |
| 298 | 20231207 | 6730 | 6780 | 6780 | 6680 | 25262 | 169454210 | 00 | 0.00 | N | 5 | -50 | |
| 299 | 20231206 | 6780 | 6780 | 6790 | 6700 | 34721 | 233763980 | 00 | 0.00 | N | 2 | 80 | |
| 300 | 20231205 | 6700 | 6750 | 6900 | 6700 | 54223 | 365969350 | 00 | 0.00 | N | 5 | -100 | |
| 301 | 20231204 | 6800 | 6850 | 6880 | 6790 | 55458 | 378417650 | 00 | 0.00 | N | 5 | -40 | |
| 302 | 20231201 | 6840 | 7030 | 7060 | 6830 | 69305 | 477598270 | 00 | 0.00 | N | 5 | -180 | |
| 303 | 20231130 | 7020 | 6920 | 7180 | 6870 | 120465 | 846412670 | 00 | 0.00 | N | 2 | 140 | |
| 304 | 20231129 | 6880 | 6960 | 6970 | 6850 | 56616 | 391003160 | 00 | 0.00 | N | 5 | -80 | |
| 305 | 20231128 | 6960 | 6960 | 7030 | 6900 | 41223 | 286173050 | 00 | 0.00 | N | 3 | 0 | |
| 306 | 20231127 | 6960 | 7150 | 7150 | 6950 | 42465 | 297564710 | 00 | 0.00 | N | 5 | -110 | |
| 307 | 20231124 | 7070 | 6980 | 7150 | 6980 | 55193 | 390683000 | 00 | 0.00 | N | 2 | 100 | |
| 308 | 20231123 | 6970 | 7050 | 7060 | 6960 | 42478 | 297363670 | 00 | 0.00 | N | 5 | -50 | |
| 309 | 20231122 | 7020 | 6990 | 7080 | 6970 | 27974 | 196246970 | 00 | 0.00 | N | 5 | -50 | |
| 310 | 20231121 | 7070 | 7100 | 7130 | 7040 | 53841 | 381230170 | 00 | 0.00 | N | 5 | -10 | |
| 311 | 20231120 | 7080 | 7080 | 7160 | 7050 | 44252 | 313211070 | 00 | 0.00 | N | 3 | 0 | |
| 312 | 20231117 | 7080 | 7230 | 7230 | 6750 | 62998 | 447493420 | 00 | 0.00 | N | 5 | -110 | |
| 313 | 20231116 | 7190 | 7110 | 7260 | 7070 | 169087 | 1214150240 | 00 | 0.00 | N | 2 | 80 | |
| 314 | 20231115 | 7110 | 7090 | 7140 | 6960 | 172435 | 1222191270 | 00 | 0.00 | N | 2 | 270 | |
| 315 | 20231114 | 6840 | 6720 | 6880 | 6630 | 79050 | 537842370 | 00 | 0.00 | N | 2 | 270 | |
| 316 | 20231113 | 6570 | 6670 | 6760 | 6550 | 62293 | 411405690 | 00 | 0.00 | N | 5 | -90 | |
| 317 | 20231110 | 6660 | 6750 | 6750 | 6600 | 54217 | 360659220 | 00 | 0.00 | N | 5 | -90 | |
| 318 | 20231109 | 6750 | 6780 | 6890 | 6730 | 49233 | 334005680 | 00 | 0.00 | N | 5 | -70 | |
| 319 | 20231108 | 6820 | 6930 | 7000 | 6800 | 58287 | 400690620 | 00 | 0.00 | N | 5 | -110 | |
| 320 | 20231107 | 6930 | 7080 | 7090 | 6870 | 78391 | 546537550 | 00 | 0.00 | N | 5 | -150 | |
| 321 | 20231106 | 7080 | 7030 | 7090 | 6980 | 119971 | 844767120 | 00 | 0.00 | N | 2 | 150 | |
| 322 | 20231103 | 6930 | 6950 | 7000 | 6840 | 70345 | 486235180 | 00 | 0.00 | N | 2 | 50 | |
| 323 | 20231102 | 6880 | 6830 | 6920 | 6730 | 68400 | 469043260 | 00 | 0.00 | N | 2 | 210 | |
| 324 | 20231101 | 6670 | 6600 | 6800 | 6580 | 54453 | 362615390 | 00 | 0.00 | N | 2 | 80 | |
| 325 | 20231031 | 6590 | 6830 | 6930 | 6590 | 93563 | 627747140 | 00 | 0.00 | N | 5 | -210 | |
| 326 | 20231030 | 6800 | 6890 | 6900 | 6730 | 83765 | 569933530 | 00 | 0.00 | N | 5 | -70 | |
| 327 | 20231027 | 6870 | 6610 | 7050 | 6570 | 266328 | 1835907610 | 00 | 0.00 | N | 2 | 300 | |
| 328 | 20231026 | 6570 | 6690 | 6770 | 6560 | 91867 | 608433440 | 00 | 0.00 | N | 5 | -250 | |
| 329 | 20231025 | 6820 | 6900 | 6960 | 6800 | 64846 | 445389640 | 00 | 0.00 | N | 2 | 30 | |
| 330 | 20231024 | 6790 | 6600 | 6890 | 6490 | 119294 | 798442470 | 00 | 0.00 | N | 2 | 190 | |
| 331 | 20231023 | 6600 | 6460 | 7100 | 6460 | 222764 | 1504751140 | 00 | 0.00 | N | 2 | 20 | |
| 332 | 20231020 | 6580 | 6600 | 6740 | 6510 | 95322 | 627665600 | 00 | 0.00 | N | 5 | -130 | |
| 333 | 20231019 | 6710 | 6870 | 6880 | 6660 | 80375 | 539360540 | 00 | 0.00 | N | 5 | -220 | |
| 334 | 20231018 | 6930 | 6880 | 7090 | 6780 | 179677 | 1253444190 | 00 | 0.00 | N | 2 | 70 | |
| 335 | 20231017 | 6860 | 6810 | 6950 | 6810 | 29172 | 201091500 | 00 | 0.00 | N | 2 | 40 | |
| 336 | 20231016 | 6820 | 6930 | 6990 | 6750 | 72424 | 495433400 | 00 | 0.00 | N | 5 | -200 | |
| 337 | 20231013 | 7020 | 7130 | 7250 | 7000 | 64710 | 457813010 | 00 | 0.00 | N | 5 | -110 | |
| 338 | 20231012 | 7130 | 6890 | 7500 | 6890 | 632188 | 4555898220 | 00 | 0.00 | N | 2 | 250 | |
| 339 | 20231011 | 6880 | 6700 | 6980 | 6700 | 31277 | 215025240 | 00 | 0.00 | N | 2 | 190 | |
| 340 | 20231010 | 6690 | 6860 | 6990 | 6640 | 86021 | 586198320 | 00 | 0.00 | N | 5 | -230 | |
| 341 | 20231006 | 6920 | 6510 | 6960 | 6500 | 60017 | 408879260 | 00 | 0.00 | N | 2 | 280 | |
| 342 | 20231005 | 6640 | 6810 | 6900 | 6640 | 93115 | 629450660 | 00 | 0.00 | N | 5 | -170 | |
| 343 | 20231004 | 6810 | 6830 | 6960 | 6770 | 96787 | 659725630 | 00 | 0.00 | N | 5 | -240 | |
| 344 | 20230927 | 7050 | 6820 | 7050 | 6820 | 49039 | 341414650 | 00 | 0.00 | N | 2 | 170 | |
| 345 | 20230926 | 6880 | 7070 | 7140 | 6880 | 78963 | 548151230 | 00 | 0.00 | N | 5 | -190 | |
| 346 | 20230925 | 7070 | 6980 | 7100 | 6960 | 49426 | 347003980 | 00 | 0.00 | N | 3 | 0 | |
| 347 | 20230922 | 7070 | 7000 | 7160 | 6930 | 72020 | 506037090 | 00 | 0.00 | N | 5 | -20 | |
| 348 | 20230921 | 7090 | 7250 | 7330 | 7000 | 114582 | 819721020 | 00 | 0.00 | N | 5 | -230 | |
| 349 | 20230920 | 7320 | 7280 | 7530 | 7280 | 73896 | 546053750 | 00 | 0.00 | N | 3 | 0 | |
| 350 | 20230919 | 7320 | 7460 | 7520 | 7300 | 87073 | 640589950 | 00 | 0.00 | N | 5 | -140 | |
| 351 | 20230918 | 7460 | 7580 | 7600 | 7430 | 83187 | 622538430 | 00 | 0.00 | N | 5 | -140 | |
| 352 | 20230915 | 7600 | 7550 | 7710 | 7460 | 95535 | 725323360 | 00 | 0.00 | N | 2 | 70 | |
| 353 | 20230914 | 7530 | 7470 | 7590 | 7470 | 50475 | 380672610 | 00 | 0.00 | N | 2 | 40 | |
| 354 | 20230913 | 7490 | 7480 | 7680 | 7380 | 123230 | 927408090 | 00 | 0.00 | N | 2 | 10 | |
| 355 | 20230912 | 7480 | 7590 | 7820 | 7470 | 146729 | 1110778840 | 00 | 0.00 | N | 5 | -40 | |
| 356 | 20230911 | 7520 | 7550 | 7680 | 7490 | 94727 | 717092510 | 00 | 0.00 | N | 5 | -30 | |
| 357 | 20230908 | 7550 | 7550 | 7740 | 7480 | 51896 | 390761390 | 00 | 0.00 | N | 2 | 40 | |
| 358 | 20230907 | 7510 | 7720 | 7720 | 7500 | 115580 | 873786200 | 00 | 0.00 | N | 5 | -200 | |
| 359 | 20230906 | 7710 | 7710 | 7850 | 7700 | 84560 | 655844820 | 00 | 0.00 | N | 5 | -60 | |
| 360 | 20230905 | 7770 | 7820 | 7930 | 7770 | 87564 | 683252690 | 00 | 0.00 | N | 5 | -50 | |
| 361 | 20230904 | 7820 | 7970 | 7970 | 7770 | 138081 | 1081869940 | 00 | 0.00 | N | 5 | -80 | |
| 362 | 20230901 | 7900 | 7770 | 8020 | 7740 | 334198 | 2647324040 | 00 | 0.00 | N | 2 | 130 | |
| 363 | 20230831 | 7770 | 7940 | 8120 | 7710 | 320692 | 2538077620 | 00 | 0.00 | N | 5 | -90 | |
| 364 | 20230830 | 7860 | 7930 | 7950 | 7800 | 206264 | 1622444520 | 00 | 0.00 | N | 2 | 60 | |
| 365 | 20230829 | 7800 | 7680 | 7930 | 7680 | 246915 | 1932430970 | 00 | 0.00 | N | 2 | 40 | |
| 366 | 20230828 | 7760 | 7550 | 8300 | 7420 | 1030918 | 8140847640 | 00 | 0.00 | N | 2 | 280 | |
| 367 | 20230825 | 7480 | 7550 | 7620 | 7450 | 175803 | 1322554330 | 00 | 0.00 | N | 5 | -160 | |
| 368 | 20230824 | 7640 | 7600 | 7750 | 7580 | 147485 | 1128461410 | 00 | 0.00 | N | 5 | -10 | |
| 369 | 20230823 | 7650 | 7670 | 7860 | 7600 | 198371 | 1531214190 | 00 | 0.00 | N | 2 | 10 | |
| 370 | 20230822 | 7640 | 7810 | 7980 | 7640 | 416575 | 3228940100 | 00 | 0.00 | N | 5 | -300 | |
| 371 | 20230821 | 7940 | 7630 | 8390 | 7630 | 1821059 | 14678989650 | 00 | 0.00 | N | 2 | 390 | |
| 372 | 20230818 | 7550 | 7620 | 8090 | 7510 | 1574804 | 12261286130 | 00 | 0.00 | N | 2 | 110 | |
| 373 | 20230817 | 7440 | 6900 | 8850 | 6750 | 3943959 | 32059633400 | 00 | 0.00 | N | 2 | 480 | |
| 374 | 20230816 | 6960 | 7390 | 7390 | 6960 | 245011 | 1730029760 | 00 | 0.00 | N | 5 | -470 | |
| 375 | 20230814 | 7430 | 7710 | 7710 | 7420 | 124176 | 931222400 | 00 | 0.00 | N | 5 | -50 | |
| 376 | 20230811 | 7480 | 7320 | 7600 | 7310 | 142465 | 1072711470 | 00 | 0.00 | N | 2 | 110 | |
| 377 | 20230810 | 7370 | 7500 | 7500 | 7250 | 102994 | 754182720 | 00 | 0.00 | N | 5 | -170 | |
| 378 | 20230809 | 7540 | 7160 | 7600 | 7160 | 176056 | 1312298500 | 00 | 0.00 | N | 2 | 320 | |
| 379 | 20230808 | 7220 | 7370 | 7460 | 7220 | 96245 | 702766970 | 00 | 0.00 | N | 5 | -120 | |
| 380 | 20230807 | 7340 | 7480 | 7550 | 7220 | 195145 | 1432100890 | 00 | 0.00 | N | 5 | -260 | |
| 381 | 20230804 | 7600 | 7470 | 7600 | 7410 | 96228 | 724576720 | 00 | 0.00 | N | 2 | 20 | |
| 382 | 20230803 | 7580 | 7730 | 7760 | 7410 | 182263 | 1374132580 | 00 | 0.00 | N | 5 | -110 | |
| 383 | 20230802 | 7690 | 8100 | 8130 | 7630 | 341200 | 2657995010 | 00 | 0.00 | N | 5 | -420 | |
| 384 | 20230801 | 8110 | 8180 | 8250 | 8010 | 174134 | 1417757070 | 00 | 0.00 | N | 5 | -40 | |
| 385 | 20230731 | 8150 | 8160 | 8210 | 7970 | 104010 | 843811640 | 00 | 0.00 | N | 2 | 60 | |
| 386 | 20230728 | 8090 | 7720 | 8150 | 7720 | 153124 | 1228866570 | 00 | 0.00 | N | 2 | 290 | |
| 387 | 20230727 | 7800 | 7890 | 8030 | 7800 | 211105 | 1665993520 | 00 | 0.00 | N | 2 | 80 | |
| 388 | 20230726 | 7720 | 8230 | 8230 | 7600 | 368531 | 2868669590 | 00 | 0.00 | N | 5 | -510 | |
| 389 | 20230725 | 8230 | 8250 | 8380 | 8100 | 193394 | 1599918560 | 00 | 0.00 | N | 5 | -10 | |
| 390 | 20230724 | 8240 | 8550 | 8550 | 8160 | 336065 | 2777383260 | 00 | 0.00 | N | 5 | -370 | |
| 391 | 20230721 | 8610 | 8700 | 8800 | 8550 | 203640 | 1761849810 | 00 | 0.00 | N | 5 | -140 | |
| 392 | 20230720 | 8750 | 8990 | 8990 | 8710 | 251451 | 2207740840 | 00 | 0.00 | N | 5 | -210 | |
| 393 | 20230719 | 8960 | 9060 | 9100 | 8860 | 265819 | 2389765300 | 00 | 0.00 | N | 2 | 80 | |
| 394 | 20230718 | 8880 | 9000 | 9270 | 8880 | 371059 | 3352243430 | 00 | 0.00 | N | 5 | -140 | |
| 395 | 20230717 | 9020 | 9170 | 9240 | 8980 | 286726 | 2599969820 | 00 | 0.00 | N | 5 | -180 | |
| 396 | 20230714 | 9200 | 8980 | 9280 | 8810 | 574543 | 5201800440 | 00 | 0.00 | N | 2 | 190 | |
| 397 | 20230713 | 9010 | 9180 | 9250 | 8950 | 281049 | 2538299840 | 00 | 0.00 | N | 5 | -150 | |
| 398 | 20230712 | 9160 | 9370 | 9440 | 9110 | 439452 | 4056243480 | 00 | 0.00 | N | 5 | -120 | |
| 399 | 20230711 | 9280 | 9190 | 9310 | 9090 | 440885 | 4057206940 | 00 | 0.00 | N | 2 | 240 | |
| 400 | 20230710 | 9040 | 8850 | 9250 | 8770 | 745020 | 6720462420 | 00 | 0.00 | N | 2 | 210 | |
| 401 | 20230707 | 8830 | 9050 | 9170 | 8620 | 771429 | 6795556500 | 00 | 0.00 | N | 5 | -360 | |
| 402 | 20230706 | 9190 | 9320 | 9700 | 9130 | 3053915 | 28965405760 | 00 | 0.00 | N | 3 | 0 | |
| 403 | 20230705 | 9190 | 9360 | 9380 | 9090 | 507672 | 4673550880 | 00 | 0.00 | N | 5 | -70 | |
| 404 | 20230704 | 9260 | 9240 | 9340 | 9120 | 961046 | 8876755680 | 00 | 0.00 | N | 3 | 0 | |
| 405 | 20230703 | 9260 | 8920 | 9300 | 8810 | 1802238 | 16445824660 | 00 | 0.00 | N | 2 | 460 | |
| 406 | 20230630 | 8800 | 8510 | 8940 | 8510 | 669079 | 5896504900 | 00 | 0.00 | N | 2 | 360 | |
| 407 | 20230629 | 8440 | 8800 | 8800 | 8420 | 268521 | 2305809290 | 00 | 0.00 | N | 5 | -330 | |
| 408 | 20230628 | 8770 | 8830 | 8920 | 8680 | 431951 | 3804602580 | 00 | 0.00 | N | 5 | -30 | |
| 409 | 20230627 | 8800 | 8670 | 8820 | 8550 | 276064 | 2411328880 | 00 | 0.00 | N | 2 | 90 | |
| 410 | 20230626 | 8710 | 8620 | 8970 | 8440 | 616049 | 5395193670 | 00 | 0.00 | N | 5 | -30 | |
| 411 | 20230623 | 8740 | 8650 | 8850 | 8560 | 592601 | 5163755840 | 00 | 0.00 | N | 2 | 130 | |
| 412 | 20230622 | 8610 | 9120 | 9130 | 8600 | 1264056 | 11219158970 | 00 | 0.00 | N | 5 | -220 | |
| 413 | 20230621 | 8830 | 8280 | 9100 | 8280 | 3837819 | 33945519450 | 00 | 0.00 | N | 2 | 460 | |
| 414 | 20230620 | 8370 | 8250 | 8930 | 8050 | 1093214 | 9353070330 | 00 | 0.00 | N | 2 | 150 | |
| 415 | 20230619 | 8220 | 8200 | 8250 | 8060 | 114217 | 929031170 | 00 | 0.00 | N | 2 | 20 | |
| 416 | 20230616 | 8200 | 8130 | 8250 | 8130 | 121554 | 994681890 | 00 | 0.00 | N | 2 | 60 | |
| 417 | 20230615 | 8140 | 8350 | 8400 | 8090 | 186515 | 1526762920 | 00 | 0.00 | N | 5 | -160 | |
| 418 | 20230614 | 8300 | 8530 | 8690 | 8150 | 234020 | 1978977140 | 00 | 0.00 | N | 5 | -230 | |
| 419 | 20230613 | 8530 | 8500 | 8590 | 8430 | 166561 | 1420931550 | 00 | 0.00 | N | 2 | 80 | |
| 420 | 20230612 | 8450 | 8520 | 8540 | 8440 | 130224 | 1102996210 | 00 | 0.00 | N | 5 | -70 | |
| 421 | 20230609 | 8520 | 8380 | 8680 | 8380 | 283181 | 2421731790 | 00 | 0.00 | N | 2 | 140 | |
| 422 | 20230608 | 8380 | 8570 | 8580 | 8320 | 363725 | 3069198280 | 00 | 0.00 | N | 5 | -170 | |
| 423 | 20230607 | 8550 | 8860 | 8870 | 8510 | 359760 | 3128931370 | 00 | 0.00 | N | 5 | -200 | |
| 424 | 20230605 | 8750 | 8680 | 8790 | 8640 | 192667 | 1681997990 | 00 | 0.00 | N | 2 | 100 | |
| 425 | 20230602 | 8650 | 8610 | 8690 | 8570 | 202241 | 1744071630 | 00 | 0.00 | N | 2 | 110 | |
| 426 | 20230601 | 8540 | 8430 | 8690 | 8340 | 448023 | 3830757960 | 00 | 0.00 | N | 2 | 160 | |
| 427 | 20230531 | 8380 | 8400 | 8550 | 8380 | 192778 | 1630444370 | 00 | 0.00 | N | 5 | -50 | |
| 428 | 20230530 | 8430 | 8490 | 8620 | 8330 | 342792 | 2896688640 | 00 | 0.00 | N | 5 | -10 | |
| 429 | 20230526 | 8440 | 8770 | 8780 | 8400 | 433937 | 3700167510 | 00 | 0.00 | N | 5 | -260 | |
| 430 | 20230525 | 8700 | 9060 | 9140 | 8520 | 587693 | 5174830690 | 00 | 0.00 | N | 5 | -380 | |
| 431 | 20230524 | 9080 | 9060 | 9250 | 8960 | 587468 | 5363297170 | 00 | 0.00 | N | 2 | 50 | |
| 432 | 20230523 | 9030 | 9010 | 9530 | 9000 | 2211773 | 20500810800 | 00 | 0.00 | N | 2 | 40 | |
| 433 | 20230522 | 8990 | 8920 | 9110 | 8810 | 351178 | 3153506330 | 00 | 0.00 | N | 2 | 130 | |
| 434 | 20230519 | 8860 | 9210 | 9210 | 8840 | 500951 | 4462773790 | 00 | 0.00 | N | 5 | -280 | |
| 435 | 20230518 | 9140 | 9260 | 9320 | 9070 | 621390 | 5712853840 | 00 | 0.00 | N | 5 | -110 | |
| 436 | 20230517 | 9250 | 8700 | 9340 | 8680 | 1470309 | 13445050730 | 00 | 0.00 | N | 2 | 560 | |
| 437 | 20230516 | 8690 | 9020 | 9140 | 8680 | 914786 | 8144929800 | 00 | 0.00 | N | 5 | -140 | |
| 438 | 20230515 | 8830 | 9000 | 9100 | 8650 | 1076091 | 9479330540 | 00 | 0.00 | N | 5 | -230 | |
| 439 | 20230512 | 9060 | 9170 | 9570 | 9050 | 2390206 | 22306503920 | 00 | 0.00 | N | 3 | 0 | |
| 440 | 20230511 | 9060 | 9350 | 9560 | 9030 | 1387465 | 12887929200 | 00 | 0.00 | N | 5 | -240 | |
| 441 | 20230510 | 9300 | 9160 | 10110 | 9010 | 6328352 | 60924485370 | 00 | 0.00 | N | 5 | -310 | |
| 442 | 20230509 | 9610 | 9190 | 9840 | 8550 | 8716485 | 81921283740 | 00 | 0.00 | N | 2 | 510 | |
| 443 | 20230508 | 9100 | 8700 | 9780 | 8630 | 5900806 | 54401713210 | 00 | 0.00 | N | 2 | 550 | |
| 444 | 20230504 | 8550 | 8690 | 8750 | 8410 | 801586 | 6880760870 | 00 | 0.00 | N | 5 | -80 | |
| 445 | 20230503 | 8630 | 8430 | 8700 | 8370 | 840939 | 7233797900 | 00 | 0.00 | N | 2 | 50 | |
| 446 | 20230502 | 8580 | 8240 | 8640 | 8220 | 976209 | 8285544810 | 00 | 0.00 | N | 2 | 440 | |
| 447 | 20230428 | 8140 | 8400 | 8550 | 8020 | 786931 | 6537370990 | 00 | 0.00 | N | 5 | -310 | |
| 448 | 20230427 | 8450 | 8190 | 8880 | 8170 | 4289001 | 36663953470 | 00 | 0.00 | N | 2 | 270 | |
| 449 | 20230426 | 8180 | 8500 | 8800 | 8110 | 2683604 | 22583211920 | 00 | 0.00 | N | 5 | -790 | |
| 450 | 20230425 | 8970 | 7950 | 9470 | 7790 | 9103961 | 78470157580 | 00 | 0.00 | N | 2 | 1090 | |
| 451 | 20230424 | 7880 | 7820 | 8590 | 7700 | 1907925 | 15542997670 | 00 | 0.00 | N | 2 | 150 | |
| 452 | 20230421 | 7730 | 7900 | 8030 | 7700 | 290451 | 2268317050 | 00 | 0.00 | N | 5 | -240 | |
| 453 | 20230420 | 7970 | 8170 | 8200 | 7900 | 369819 | 2974125610 | 00 | 0.00 | N | 5 | -410 | |
| 454 | 20230419 | 8380 | 8100 | 8390 | 8040 | 562275 | 4654391160 | 00 | 0.00 | N | 2 | 360 | |
| 455 | 20230418 | 8020 | 8350 | 8350 | 7950 | 851746 | 6882801760 | 00 | 0.00 | N | 5 | -420 | |
| 456 | 20230417 | 8440 | 8480 | 8620 | 8330 | 682819 | 5772419410 | 00 | 0.00 | N | 5 | -140 | |
| 457 | 20230414 | 8580 | 8720 | 8850 | 8540 | 732930 | 6338463610 | 00 | 0.00 | N | 5 | -220 | |
| 458 | 20230413 | 8800 | 8680 | 9160 | 8400 | 1900853 | 16725428560 | 00 | 0.00 | N | 2 | 170 | |
| 459 | 20230412 | 8630 | 9550 | 9650 | 8610 | 6191731 | 56710691450 | 00 | 0.00 | N | 2 | 160 | |
| 460 | 20230411 | 8470 | 8090 | 8650 | 7820 | 6414454 | 54404611560 | 00 | 0.00 | N | 2 | 380 | |
| 461 | 20230410 | 8090 | 8120 | 8660 | 8050 | 4047835 | 33633945940 | 00 | 0.00 | N | 5 | -50 | |
| 462 | 20230407 | 8140 | 7650 | 8650 | 7410 | 13259216 | 109429735530 | 00 | 0.00 | N | 2 | 580 | |
| 463 | 20230406 | 7560 | 7660 | 7760 | 7490 | 816639 | 6228630620 | 00 | 0.00 | N | 5 | -280 | |
| 464 | 20230405 | 7840 | 7320 | 8300 | 7320 | 6949883 | 54972296540 | 00 | 0.00 | N | 2 | 530 | |
| 465 | 20230404 | 7310 | 7260 | 7400 | 7220 | 382292 | 2807489420 | 00 | 0.00 | N | 2 | 50 | |
| 466 | 20230403 | 7260 | 7210 | 7430 | 7150 | 394264 | 2867048520 | 00 | 0.00 | N | 2 | 80 | |
| 467 | 20230331 | 7180 | 7300 | 7380 | 7110 | 344642 | 2480849740 | 00 | 0.00 | N | 5 | -70 | |
| 468 | 20230330 | 7250 | 7370 | 7390 | 7160 | 450419 | 3278081140 | 00 | 0.00 | N | 5 | -50 | |
| 469 | 20230329 | 7300 | 7130 | 7300 | 7080 | 464935 | 3342628470 | 00 | 0.00 | N | 2 | 120 | |
| 470 | 20230328 | 7180 | 6910 | 7240 | 6890 | 915254 | 6491332730 | 00 | 0.00 | N | 2 | 270 | |
| 471 | 20230327 | 6910 | 6980 | 6990 | 6780 | 252648 | 1738382550 | 00 | 0.00 | N | 2 | 10 | |
| 472 | 20230324 | 6900 | 6850 | 6920 | 6760 | 253501 | 1736813990 | 00 | 0.00 | N | 2 | 130 | |
| 473 | 20230323 | 6770 | 6800 | 6970 | 6750 | 364472 | 2503399660 | 00 | 0.00 | N | 5 | -100 | |
| 474 | 20230322 | 6870 | 6820 | 6870 | 6710 | 209709 | 1426705020 | 00 | 0.00 | N | 2 | 110 | |
| 475 | 20230321 | 6760 | 6890 | 6980 | 6740 | 379447 | 2599585250 | 00 | 0.00 | N | 5 | -60 | |
| 476 | 20230320 | 6820 | 6770 | 6910 | 6700 | 203369 | 1383731560 | 00 | 0.00 | N | 2 | 70 | |
| 477 | 20230317 | 6750 | 6870 | 6920 | 6740 | 417482 | 2847048550 | 00 | 0.00 | N | 5 | -40 | |
| 478 | 20230316 | 6790 | 6720 | 6840 | 6610 | 288427 | 1937893490 | 00 | 0.00 | N | 5 | -10 | |
| 479 | 20230315 | 6800 | 6560 | 6900 | 6550 | 584056 | 3949462840 | 00 | 0.00 | N | 2 | 350 | |
| 480 | 20230314 | 6450 | 6560 | 6850 | 6450 | 591539 | 3934084660 | 00 | 0.00 | N | 5 | -140 | |
| 481 | 20230313 | 6590 | 6600 | 6690 | 6400 | 299272 | 1955983340 | 00 | 0.00 | N | 5 | -40 | |
| 482 | 20230310 | 6630 | 6820 | 6870 | 6630 | 603566 | 4081202760 | 00 | 0.00 | N | 5 | -330 | |
| 483 | 20230309 | 6960 | 6750 | 7900 | 6720 | 8336197 | 60772224920 | 00 | 0.00 | N | 2 | 170 | |
| 484 | 20230308 | 6790 | 6710 | 6930 | 6650 | 727810 | 4981609580 | 00 | 0.00 | N | 2 | 30 | |
| 485 | 20230307 | 6760 | 6730 | 6820 | 6690 | 149686 | 1010909770 | 00 | 0.00 | N | 2 | 20 | |
| 486 | 20230306 | 6740 | 6710 | 6760 | 6620 | 195524 | 1315065950 | 00 | 0.00 | N | 2 | 70 | |
| 487 | 20230303 | 6670 | 6720 | 6720 | 6600 | 81446 | 542187090 | 00 | 0.00 | N | 2 | 10 | |
| 488 | 20230302 | 6660 | 6540 | 6700 | 6490 | 141005 | 935809740 | 00 | 0.00 | N | 2 | 130 | |
| 489 | 20230228 | 6530 | 6440 | 6630 | 6440 | 85938 | 564192700 | 00 | 0.00 | N | 2 | 90 | |
| 490 | 20230227 | 6440 | 6430 | 6500 | 6370 | 70378 | 452713290 | 00 | 0.00 | N | 5 | -60 | |
| 491 | 20230224 | 6500 | 6600 | 6730 | 6450 | 202818 | 1331260350 | 00 | 0.00 | N | 5 | -190 | |
| 492 | 20230223 | 6690 | 6750 | 6810 | 6680 | 227939 | 1533017170 | 00 | 0.00 | N | 5 | -210 | |
| 493 | 20230222 | 6900 | 6610 | 6910 | 6570 | 575062 | 3952608850 | 00 | 0.00 | N | 2 | 180 | |
| 494 | 20230221 | 6720 | 6660 | 6750 | 6650 | 93434 | 625977830 | 00 | 0.00 | N | 2 | 50 | |
| 495 | 20230220 | 6670 | 6650 | 6670 | 6540 | 90728 | 601254220 | 00 | 0.00 | N | 2 | 70 | |
| 496 | 20230217 | 6600 | 6460 | 6620 | 6360 | 99328 | 652377350 | 00 | 0.00 | N | 2 | 80 | |
| 497 | 20230216 | 6520 | 6380 | 6600 | 6380 | 113137 | 739313120 | 00 | 0.00 | N | 2 | 180 | |
| 498 | 20230215 | 6340 | 6550 | 6640 | 6330 | 132099 | 856339220 | 00 | 0.00 | N | 5 | -210 | |
| 499 | 20230214 | 6550 | 6470 | 6660 | 6470 | 103927 | 681328600 | 00 | 0.00 | N | 2 | 90 | |
| 500 | 20230213 | 6460 | 6480 | 6530 | 6400 | 73913 | 476495910 | 00 | 0.00 | N | 5 | -20 | |
| 501 | 20230210 | 6480 | 6630 | 6660 | 6470 | 134332 | 876679330 | 00 | 0.00 | N | 5 | -150 | |
| 502 | 20230209 | 6630 | 6680 | 6730 | 6630 | 113750 | 758116440 | 00 | 0.00 | N | 5 | -70 | |
| 503 | 20230208 | 6700 | 6750 | 6910 | 6650 | 273606 | 1848111400 | 00 | 0.00 | N | 2 | 10 | |
| 504 | 20230207 | 6690 | 6640 | 6740 | 6640 | 127517 | 855013850 | 00 | 0.00 | N | 2 | 10 | |
| 505 | 20230206 | 6680 | 6870 | 6880 | 6670 | 404657 | 2744514440 | 00 | 0.00 | N | 5 | -50 | |
| 506 | 20230203 | 6730 | 6690 | 6810 | 6660 | 253810 | 1711028010 | 00 | 0.00 | N | 2 | 40 | |
| 507 | 20230202 | 6690 | 6630 | 6990 | 6600 | 1165018 | 7929129370 | 00 | 0.00 | N | 2 | 130 | |
| 508 | 20230201 | 6560 | 6630 | 6760 | 6560 | 168853 | 1123190620 | 00 | 0.00 | N | 5 | -10 | |
| 509 | 20230131 | 6570 | 6520 | 6600 | 6410 | 93060 | 608049690 | 00 | 0.00 | N | 2 | 10 | |
| 510 | 20230130 | 6560 | 6620 | 6710 | 6550 | 119970 | 791535430 | 00 | 0.00 | N | 5 | -20 | |
| 511 | 20230127 | 6580 | 6760 | 6780 | 6540 | 388244 | 2588979280 | 00 | 0.00 | N | 5 | -200 | |
| 512 | 20230126 | 6780 | 6470 | 6800 | 6450 | 942705 | 6305425540 | 00 | 0.00 | N | 2 | 350 | |
| 513 | 20230125 | 6430 | 6360 | 6470 | 6320 | 100441 | 644197680 | 00 | 0.00 | N | 2 | 80 | |
| 514 | 20230120 | 6350 | 6230 | 6350 | 6220 | 58039 | 365772340 | 00 | 0.00 | N | 2 | 40 | |
| 515 | 20230119 | 6310 | 6350 | 6400 | 6300 | 76955 | 487301270 | 00 | 0.00 | N | 5 | -100 | |
| 516 | 20230118 | 6410 | 6490 | 6490 | 6400 | 78504 | 504910050 | 00 | 0.00 | N | 5 | -80 | |
| 517 | 20230117 | 6490 | 6600 | 6610 | 6480 | 74972 | 490001650 | 00 | 0.00 | N | 5 | -90 | |
| 518 | 20230116 | 6580 | 6590 | 6600 | 6510 | 85141 | 557272630 | 00 | 0.00 | N | 2 | 10 | |
| 519 | 20230113 | 6570 | 6600 | 6660 | 6550 | 86399 | 569541690 | 00 | 0.00 | N | 2 | 20 | |
| 520 | 20230112 | 6550 | 6580 | 6600 | 6510 | 100039 | 656332440 | 00 | 0.00 | N | 3 | 0 | |
| 521 | 20230111 | 6550 | 6480 | 6570 | 6450 | 112581 | 734985690 | 00 | 0.00 | N | 2 | 100 | |
| 522 | 20230110 | 6450 | 6470 | 6510 | 6410 | 81788 | 528081160 | 00 | 0.00 | N | 5 | -10 | |
| 523 | 20230109 | 6460 | 6350 | 6480 | 6350 | 135802 | 875284490 | 00 | 0.00 | N | 2 | 120 | |
| 524 | 20230106 | 6340 | 6150 | 6450 | 6120 | 153536 | 971679180 | 00 | 0.00 | N | 2 | 130 | |
| 525 | 20230105 | 6210 | 6230 | 6320 | 6160 | 102423 | 637825870 | 00 | 0.00 | N | 5 | -20 | |
| 526 | 20230104 | 6230 | 5990 | 6260 | 5970 | 147238 | 902292290 | 00 | 0.00 | N | 2 | 150 | |
| 527 | 20230103 | 6080 | 6050 | 6120 | 5820 | 163526 | 978439640 | 00 | 0.00 | N | 5 | -10 | |
| 528 | 20230102 | 6090 | 6330 | 6420 | 6040 | 417611 | 2611470140 | 00 | 0.00 | N | 2 | 60 | |
| 529 | 20221229 | 6030 | 6350 | 6390 | 6030 | 273879 | 1684119600 | 00 | 0.00 | N | 5 | -360 | |
| 530 | 20221228 | 6390 | 6350 | 6440 | 6340 | 80642 | 514299270 | 02 | 0.00 | N | 5 | -40 | |
| 531 | 20221227 | 6430 | 6310 | 6490 | 6310 | 77942 | 500825980 | 00 | 0.00 | N | 2 | 60 | |
| 532 | 20221226 | 6370 | 6410 | 6410 | 6270 | 97919 | 620996290 | 00 | 0.00 | N | 3 | 0 | |
| 533 | 20221223 | 6370 | 6490 | 6550 | 6370 | 130874 | 841318340 | 00 | 0.00 | N | 5 | -250 | |
| 534 | 20221222 | 6620 | 6660 | 6690 | 6590 | 127123 | 842188200 | 00 | 0.00 | N | 2 | 20 | |
| 535 | 20221221 | 6600 | 6490 | 6600 | 6390 | 190337 | 1239307240 | 00 | 0.00 | N | 2 | 170 | |
| 536 | 20221220 | 6430 | 6770 | 6800 | 6400 | 390482 | 2554107500 | 00 | 0.00 | N | 5 | -390 | |
| 537 | 20221219 | 6820 | 6800 | 6940 | 6740 | 200140 | 1369030950 | 00 | 0.00 | N | 5 | -40 | |
| 538 | 20221216 | 6860 | 6890 | 7040 | 6790 | 335234 | 2313714860 | 00 | 0.00 | N | 5 | -160 | |
| 539 | 20221215 | 7020 | 6910 | 7020 | 6880 | 239800 | 1670087320 | 00 | 0.00 | N | 2 | 40 | |
| 540 | 20221214 | 6980 | 6870 | 7020 | 6830 | 376973 | 2621814730 | 00 | 0.00 | N | 2 | 90 | |
| 541 | 20221213 | 6890 | 6830 | 6910 | 6700 | 342915 | 2339390470 | 00 | 0.00 | N | 2 | 100 | |
| 542 | 20221212 | 6790 | 6950 | 7060 | 6780 | 690620 | 4775770980 | 00 | 0.00 | N | 5 | -90 | |
| 543 | 20221209 | 6880 | 6970 | 7040 | 6820 | 496851 | 3448431310 | 00 | 0.00 | N | 3 | 0 | |
| 544 | 20221208 | 6880 | 7200 | 7240 | 6880 | 762255 | 5344415220 | 00 | 0.00 | N | 5 | -410 | |
| 545 | 20221207 | 7290 | 7230 | 7320 | 7110 | 1059740 | 7656463570 | 00 | 0.00 | N | 5 | -40 | |
| 546 | 20221206 | 7330 | 7640 | 7790 | 7270 | 2177726 | 16255489900 | 00 | 0.00 | N | 5 | -390 | |
| 547 | 20221205 | 7720 | 7760 | 7930 | 7520 | 4528393 | 35101557960 | 00 | 0.00 | N | 5 | -290 | |
| 548 | 20221202 | 8010 | 6340 | 8190 | 6260 | 21544566 | 164492231980 | 00 | 0.00 | N | 2 | 1710 | |
| 549 | 20221201 | 6300 | 6370 | 6370 | 6280 | 41308 | 260927930 | 00 | 0.00 | N | 2 | 50 | |
| 550 | 20221130 | 6250 | 6150 | 6270 | 6150 | 49252 | 305930910 | 00 | 0.00 | N | 2 | 60 | |
| 551 | 20221129 | 6190 | 6090 | 6210 | 6090 | 26518 | 163573190 | 00 | 0.00 | N | 2 | 10 | |
| 552 | 20221128 | 6180 | 6250 | 6260 | 6140 | 39073 | 241895580 | 00 | 0.00 | N | 5 | -110 | |
| 553 | 20221125 | 6290 | 6390 | 6390 | 6270 | 31477 | 198219570 | 00 | 0.00 | N | 5 | -40 | |
| 554 | 20221124 | 6330 | 6280 | 6410 | 6270 | 61760 | 391893040 | 00 | 0.00 | N | 2 | 60 | |
| 555 | 20221123 | 6270 | 6140 | 6310 | 6140 | 80239 | 500713100 | 00 | 0.00 | N | 2 | 170 | |
| 556 | 20221122 | 6100 | 6140 | 6220 | 6100 | 50834 | 311425460 | 00 | 0.00 | N | 5 | -90 | |
| 557 | 20221121 | 6190 | 6370 | 6370 | 6180 | 82526 | 513822360 | 00 | 0.00 | N | 5 | -180 | |
| 558 | 20221118 | 6370 | 6400 | 6500 | 6360 | 50975 | 326860510 | 00 | 0.00 | N | 5 | -40 | |
| 559 | 20221117 | 6410 | 6550 | 6570 | 6400 | 76441 | 494280380 | 00 | 0.00 | N | 5 | -150 | |
| 560 | 20221116 | 6560 | 6670 | 6710 | 6520 | 327585 | 2163152020 | 00 | 0.00 | N | 2 | 30 | |
| 561 | 20221115 | 6530 | 6420 | 6720 | 6410 | 361081 | 2376195910 | 00 | 0.00 | N | 2 | 60 | |
| 562 | 20221114 | 6470 | 6520 | 6600 | 6450 | 344294 | 2252281000 | 00 | 0.00 | N | 2 | 70 | |
| 563 | 20221111 | 6400 | 6490 | 6490 | 6330 | 147052 | 939590600 | 00 | 0.00 | N | 2 | 90 | |
| 564 | 20221110 | 6310 | 6390 | 6540 | 6270 | 281084 | 1788214190 | 00 | 0.00 | N | 5 | -220 | |
| 565 | 20221109 | 6530 | 6350 | 6550 | 6310 | 356737 | 2298962550 | 00 | 0.00 | N | 2 | 180 | |
| 566 | 20221108 | 6350 | 6340 | 6400 | 6240 | 206795 | 1307914570 | 00 | 0.00 | N | 2 | 50 | |
| 567 | 20221107 | 6300 | 6230 | 6380 | 6010 | 711636 | 4457909570 | 00 | 0.00 | N | 2 | 340 | |
| 568 | 20221104 | 5960 | 5870 | 5980 | 5850 | 44507 | 263209010 | 00 | 0.00 | N | 5 | -10 | |
| 569 | 20221103 | 5970 | 5770 | 5970 | 5770 | 48983 | 288174190 | 00 | 0.00 | N | 2 | 40 | |
| 570 | 20221102 | 5930 | 6100 | 6100 | 5900 | 73981 | 441582520 | 00 | 0.00 | N | 5 | -120 | |
| 571 | 20221101 | 6050 | 6020 | 6060 | 5950 | 61538 | 370685620 | 00 | 0.00 | N | 2 | 30 | |
| 572 | 20221031 | 6020 | 6020 | 6070 | 5920 | 51237 | 307046810 | 00 | 0.00 | N | 2 | 60 | |
| 573 | 20221028 | 5960 | 5900 | 6060 | 5860 | 66723 | 398830730 | 00 | 0.00 | N | 2 | 20 | |
| 574 | 20221027 | 5940 | 5850 | 6000 | 5840 | 41743 | 248160230 | 00 | 0.00 | N | 2 | 60 | |
| 575 | 20221026 | 5880 | 5980 | 6400 | 5880 | 364186 | 2214981890 | 00 | 0.00 | N | 5 | -50 | |
| 576 | 20221025 | 5930 | 5920 | 6000 | 5840 | 63345 | 373629450 | 00 | 0.00 | N | 5 | -20 | |
| 577 | 20221024 | 5950 | 5950 | 6120 | 5830 | 140588 | 840466060 | 00 | 0.00 | N | 2 | 100 | |
| 578 | 20221021 | 5850 | 5900 | 6010 | 5840 | 69270 | 408043540 | 00 | 0.00 | N | 5 | -20 | |
| 579 | 20221020 | 5870 | 5910 | 6050 | 5850 | 68323 | 404917430 | 00 | 0.00 | N | 5 | -80 | |
| 580 | 20221019 | 5950 | 6100 | 6180 | 5880 | 226956 | 1369314300 | 00 | 0.00 | N | 5 | -180 | |
| 581 | 20221018 | 6130 | 5810 | 6140 | 5760 | 286397 | 1711411660 | 00 | 0.00 | N | 2 | 430 | |
| 582 | 20221017 | 5700 | 5330 | 5860 | 5330 | 162641 | 920020810 | 00 | 0.00 | N | 2 | 150 | |
| 583 | 20221014 | 5550 | 5380 | 5740 | 5380 | 161215 | 895787510 | 00 | 0.00 | N | 2 | 270 | |
| 584 | 20221013 | 5280 | 5560 | 5640 | 5270 | 114648 | 614940530 | 00 | 0.00 | N | 5 | -330 | |
| 585 | 20221012 | 5610 | 5690 | 5740 | 5550 | 54659 | 307208080 | 00 | 0.00 | N | 5 | -20 | |
| 586 | 20221011 | 5630 | 6020 | 6060 | 5630 | 131890 | 759603660 | 00 | 0.00 | N | 5 | -470 | |
| 587 | 20221007 | 6100 | 6100 | 6180 | 6100 | 40168 | 246212520 | 00 | 0.00 | N | 5 | -80 | |
| 588 | 20221006 | 6180 | 6170 | 6190 | 6070 | 99655 | 612223330 | 00 | 0.00 | N | 2 | 100 | |
| 589 | 20221005 | 6080 | 6300 | 6300 | 5970 | 128709 | 782525180 | 00 | 0.00 | N | 5 | -80 | |
| 590 | 20221004 | 6160 | 6010 | 6190 | 6010 | 137762 | 843799620 | 00 | 0.00 | N | 2 | 190 | |
| 591 | 20220930 | 5970 | 5930 | 6180 | 5850 | 191637 | 1147270290 | 00 | 0.00 | N | 5 | -40 | |
| 592 | 20220929 | 6010 | 6190 | 6300 | 6010 | 172071 | 1063480630 | 00 | 0.00 | N | 5 | -60 | |
| 593 | 20220928 | 6070 | 6290 | 6440 | 6000 | 281449 | 1736376200 | 00 | 0.00 | N | 5 | -290 | |
| 594 | 20220927 | 6360 | 6130 | 6740 | 6070 | 554404 | 3524947810 | 00 | 0.00 | N | 2 | 140 | |
| 595 | 20220926 | 6220 | 6610 | 6610 | 6010 | 208709 | 1320310320 | 00 | 0.00 | N | 5 | -490 | |
| 596 | 20220923 | 6710 | 6930 | 7030 | 6700 | 130889 | 890787290 | 00 | 0.00 | N | 5 | -220 | |
| 597 | 20220922 | 6930 | 6970 | 7060 | 6800 | 107687 | 743106100 | 00 | 0.00 | N | 5 | -130 | |
| 598 | 20220921 | 7060 | 7160 | 7160 | 7040 | 107773 | 763228980 | 00 | 0.00 | N | 5 | -100 | |
| 599 | 20220920 | 7160 | 7150 | 7270 | 7140 | 140086 | 1008213150 | 00 | 0.00 | N | 2 | 60 | |
| 600 | 20220919 | 7100 | 7310 | 8040 | 7100 | 976055 | 7364356540 | 00 | 0.00 | N | 5 | -290 | |
| 601 | 20220916 | 7390 | 7470 | 7620 | 7370 | 213363 | 1593806830 | 00 | 0.00 | N | 5 | -160 | |
| 602 | 20220915 | 7550 | 7650 | 7730 | 7410 | 313764 | 2371431300 | 00 | 0.00 | N | 5 | -30 | |
| 603 | 20220914 | 7580 | 7540 | 7580 | 7090 | 185763 | 1392106240 | 00 | 0.00 | N | 5 | -240 | |
| 604 | 20220913 | 7820 | 7690 | 7820 | 7540 | 261859 | 2023420490 | 00 | 0.00 | N | 2 | 320 | |
| 605 | 20220908 | 7500 | 7710 | 7760 | 7490 | 177528 | 1353122630 | 00 | 0.00 | N | 5 | -80 | |
| 606 | 20220907 | 7580 | 7690 | 7900 | 7520 | 577965 | 4476817980 | 00 | 0.00 | N | 5 | -100 | |
| 607 | 20220906 | 7680 | 7350 | 7870 | 7350 | 572998 | 4403064080 | 00 | 0.00 | N | 2 | 340 | |
| 608 | 20220905 | 7340 | 7450 | 7610 | 7320 | 106872 | 797033120 | 00 | 0.00 | N | 5 | -90 | |
| 609 | 20220902 | 7430 | 7390 | 7890 | 7390 | 515321 | 3957345190 | 00 | 0.00 | N | 2 | 50 | |
| 610 | 20220901 | 7380 | 7550 | 7690 | 7350 | 118217 | 880802440 | 00 | 0.00 | N | 5 | -230 | |
| 611 | 20220831 | 7610 | 7590 | 7720 | 7520 | 198437 | 1514884580 | 00 | 0.00 | N | 5 | -10 | |
| 612 | 20220830 | 7620 | 7240 | 7660 | 7240 | 347050 | 2616673730 | 00 | 0.00 | N | 2 | 350 | |
| 613 | 20220829 | 7270 | 7270 | 7400 | 7250 | 173755 | 1267243200 | 00 | 0.00 | N | 5 | -350 | |
| 614 | 20220826 | 7620 | 7740 | 7740 | 7580 | 187428 | 1436910660 | 00 | 0.00 | N | 5 | -60 | |
| 615 | 20220825 | 7680 | 7480 | 7940 | 7480 | 910119 | 7054701350 | 00 | 0.00 | N | 2 | 210 | |
| 616 | 20220824 | 7470 | 7540 | 7630 | 7440 | 177582 | 1335820740 | 00 | 0.00 | N | 5 | -70 | |
| 617 | 20220823 | 7540 | 7500 | 7940 | 7500 | 1001394 | 7758091290 | 00 | 0.00 | N | 2 | 70 | |
| 618 | 20220822 | 7470 | 7530 | 7720 | 7440 | 149840 | 1138125530 | 00 | 0.00 | N | 5 | -120 | |
| 619 | 20220819 | 7590 | 7520 | 7680 | 7510 | 86231 | 653276180 | 00 | 0.00 | N | 2 | 70 | |
| 620 | 20220818 | 7520 | 7690 | 7690 | 7450 | 169861 | 1274987940 | 00 | 0.00 | N | 5 | -200 | |
| 621 | 20220817 | 7720 | 7870 | 7980 | 7710 | 199973 | 1561917080 | 00 | 0.00 | N | 5 | -220 | |
| 622 | 20220816 | 7940 | 8050 | 8050 | 7860 | 219877 | 1745588680 | 00 | 0.00 | N | 2 | 10 | |
| 623 | 20220812 | 7930 | 7910 | 8060 | 7840 | 304009 | 2417882960 | 00 | 0.00 | N | 2 | 20 | |
| 624 | 20220811 | 7910 | 7890 | 7980 | 7840 | 238131 | 1879016300 | 00 | 0.00 | N | 2 | 130 | |
| 625 | 20220810 | 7780 | 7840 | 7890 | 7760 | 176770 | 1378678550 | 00 | 0.00 | N | 5 | -60 | |
| 626 | 20220809 | 7840 | 7850 | 7910 | 7820 | 127037 | 998371030 | 00 | 0.00 | N | 5 | -80 | |
| 627 | 20220808 | 7920 | 7740 | 7990 | 7740 | 220177 | 1730368370 | 00 | 0.00 | N | 2 | 150 | |
| 628 | 20220805 | 7770 | 7960 | 7960 | 7770 | 208888 | 1635350540 | 00 | 0.00 | N | 5 | -150 | |
| 629 | 20220804 | 7920 | 8030 | 8030 | 7880 | 262218 | 2081895180 | 00 | 0.00 | N | 5 | -30 | |
| 630 | 20220803 | 7950 | 7800 | 8020 | 7760 | 590459 | 4683916040 | 00 | 0.00 | N | 2 | 230 | |
| 631 | 20220802 | 7720 | 7800 | 7860 | 7660 | 188741 | 1461547670 | 00 | 0.00 | N | 5 | -80 | |
| 632 | 20220801 | 7800 | 7820 | 7900 | 7780 | 211887 | 1656649930 | 00 | 0.00 | N | 2 | 10 | |
| 633 | 20220729 | 7790 | 7730 | 7910 | 7650 | 362909 | 2828073090 | 00 | 0.00 | N | 2 | 130 | |
| 634 | 20220728 | 7660 | 7830 | 7830 | 7640 | 330870 | 2553103870 | 00 | 0.00 | N | 5 | -110 | |
| 635 | 20220727 | 7770 | 7740 | 7980 | 7700 | 722205 | 5677601340 | 00 | 0.00 | N | 2 | 10 | |
| 636 | 20220726 | 7760 | 7800 | 7920 | 7720 | 472291 | 3685027390 | 00 | 0.00 | N | 5 | -110 | |
| 637 | 20220725 | 7870 | 7550 | 8210 | 7490 | 4513965 | 36064092820 | 00 | 0.00 | N | 2 | 340 | |
| 638 | 20220722 | 7530 | 7640 | 7890 | 7530 | 1533016 | 11821548580 | 00 | 0.00 | N | 5 | -80 | |
| 639 | 20220721 | 7610 | 7370 | 8360 | 7280 | 7175367 | 56892919810 | 00 | 0.00 | N | 2 | 340 | |
| 640 | 20220720 | 7270 | 7460 | 7490 | 7260 | 347173 | 2557943840 | 00 | 0.00 | N | 5 | -50 | |
| 641 | 20220719 | 7320 | 7270 | 7400 | 7140 | 327452 | 2392210030 | 00 | 0.00 | N | 2 | 100 | |
| 642 | 20220718 | 7220 | 7200 | 7310 | 7150 | 268608 | 1945695080 | 00 | 0.00 | N | 2 | 110 | |
| 643 | 20220715 | 7110 | 7410 | 7420 | 7070 | 462975 | 3339490360 | 00 | 0.00 | N | 5 | -190 | |
| 644 | 20220714 | 7300 | 7140 | 7410 | 7130 | 612682 | 4469884880 | 00 | 0.00 | N | 2 | 50 | |
| 645 | 20220713 | 7250 | 6890 | 7810 | 6750 | 4905207 | 36604677060 | 00 | 0.00 | N | 2 | 450 | |
| 646 | 20220712 | 6800 | 7060 | 7090 | 6740 | 129267 | 889868920 | 00 | 0.00 | N | 5 | -290 | |
| 647 | 20220711 | 7090 | 7100 | 7290 | 7000 | 244735 | 1752229660 | 00 | 0.00 | N | 2 | 150 | |
| 648 | 20220708 | 6940 | 6900 | 7180 | 6900 | 136413 | 956275490 | 00 | 0.00 | N | 2 | 130 | |
| 649 | 20220707 | 6810 | 6750 | 6840 | 6510 | 128090 | 865760970 | 00 | 0.00 | N | 2 | 120 | |
| 650 | 20220706 | 6690 | 6890 | 6900 | 6690 | 88118 | 598279770 | 00 | 0.00 | N | 5 | -200 | |
| 651 | 20220705 | 6890 | 6760 | 6910 | 6670 | 124004 | 846758190 | 00 | 0.00 | N | 2 | 130 | |
| 652 | 20220704 | 6760 | 7070 | 7090 | 6610 | 157256 | 1066504900 | 00 | 0.00 | N | 5 | -210 | |
| 653 | 20220701 | 6970 | 7200 | 7300 | 6910 | 176110 | 1247542240 | 00 | 0.00 | N | 5 | -150 | |
| 654 | 20220630 | 7120 | 7290 | 7440 | 7080 | 296714 | 2150420380 | 00 | 0.00 | N | 5 | -190 | |
| 655 | 20220629 | 7310 | 7250 | 7470 | 7140 | 215366 | 1575265680 | 00 | 0.00 | N | 5 | -30 | |
| 656 | 20220628 | 7340 | 7380 | 7550 | 7190 | 603668 | 4459073830 | 00 | 0.00 | N | 2 | 80 | |
| 657 | 20220627 | 7260 | 6960 | 7490 | 6710 | 1160069 | 8362744900 | 00 | 0.00 | N | 2 | 660 | |
| 658 | 20220624 | 6600 | 6210 | 6620 | 6210 | 171313 | 1109364570 | 00 | 0.00 | N | 2 | 400 | |
| 659 | 20220623 | 6200 | 6610 | 6680 | 6200 | 292363 | 1864245840 | 00 | 0.00 | N | 5 | -410 | |
| 660 | 20220622 | 6610 | 7090 | 7100 | 6610 | 173511 | 1171583850 | 00 | 0.00 | N | 5 | -400 | |
| 661 | 20220621 | 7010 | 6920 | 7100 | 6780 | 173940 | 1216525030 | 00 | 0.00 | N | 2 | 180 | |
| 662 | 20220620 | 6830 | 7310 | 7390 | 6780 | 255303 | 1771901620 | 00 | 0.00 | N | 5 | -470 | |
| 663 | 20220617 | 7300 | 7120 | 7340 | 6910 | 221799 | 1575882350 | 00 | 0.00 | N | 5 | -20 | |
| 664 | 20220616 | 7320 | 7600 | 7790 | 7300 | 237232 | 1781688920 | 00 | 0.00 | N | 3 | 0 | |
| 665 | 20220615 | 7320 | 7750 | 8010 | 7320 | 347293 | 2648409640 | 00 | 0.00 | N | 5 | -500 | |
| 666 | 20220614 | 7820 | 7640 | 7880 | 7600 | 320812 | 2479433610 | 00 | 0.00 | N | 5 | -20 | |
| 667 | 20220613 | 7840 | 8120 | 8190 | 7800 | 313986 | 2493037360 | 00 | 0.00 | N | 5 | -450 | |
| 668 | 20220610 | 8290 | 8250 | 8440 | 8210 | 233250 | 1939712830 | 00 | 0.00 | N | 5 | -40 | |
| 669 | 20220609 | 8330 | 8550 | 8550 | 8290 | 312441 | 2605235240 | 00 | 0.00 | N | 5 | -250 | |
| 670 | 20220608 | 8580 | 8400 | 8590 | 8380 | 394042 | 3344068130 | 00 | 0.00 | N | 2 | 190 | |
| 671 | 20220607 | 8390 | 8600 | 8680 | 8330 | 457416 | 3873961520 | 00 | 0.00 | N | 5 | -210 | |
| 672 | 20220603 | 8600 | 8820 | 8870 | 8600 | 428860 | 3733140630 | 00 | 0.00 | N | 5 | -130 | |
| 673 | 20220602 | 8730 | 8780 | 8960 | 8710 | 626190 | 5523012360 | 00 | 0.00 | N | 5 | -150 | |
| 674 | 20220531 | 8880 | 8840 | 8950 | 8700 | 858506 | 7594290650 | 00 | 0.00 | N | 2 | 150 | |
| 675 | 20220530 | 8730 | 8710 | 9030 | 8600 | 1653034 | 14591919760 | 00 | 0.00 | N | 2 | 60 | |
| 676 | 20220527 | 8670 | 8880 | 8910 | 8580 | 1322378 | 11623138880 | 00 | 0.00 | N | 5 | -70 | |
| 677 | 20220526 | 8740 | 9110 | 9290 | 8650 | 3211910 | 29035248300 | 00 | 0.00 | N | 5 | -390 | |
| 678 | 20220525 | 9130 | 9090 | 9590 | 8910 | 9611709 | 88702931900 | 00 | 0.00 | N | 5 | -60 | |
| 679 | 20220524 | 9190 | 7790 | 10050 | 7590 | 18645794 | 174982277800 | 00 | 0.00 | N | 2 | 1450 | |
| 680 | 20220523 | 7740 | 7890 | 7990 | 7620 | 345631 | 2681605580 | 00 | 0.00 | N | 5 | -170 | |
| 681 | 20220520 | 7910 | 8130 | 8220 | 7910 | 655904 | 5286397140 | 00 | 0.00 | N | 5 | -100 | |
| 682 | 20220519 | 8010 | 8060 | 8220 | 7890 | 901532 | 7263850900 | 00 | 0.00 | N | 5 | -310 | |
| 683 | 20220518 | 8320 | 8030 | 8590 | 7930 | 3051198 | 25385991560 | 00 | 0.00 | N | 2 | 400 | |
| 684 | 20220517 | 7920 | 8100 | 8400 | 7910 | 2122340 | 17386292480 | 00 | 0.00 | N | 2 | 70 | |
| 685 | 20220516 | 7850 | 7890 | 7940 | 7710 | 459564 | 3600157970 | 00 | 0.00 | N | 5 | -40 |