42 KiB
42 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 5460 | 5450 | 5460 | 5280 | 13262 | 71137640 | 00 | 0.00 | N | 5 | -10 | |
| 3 | 20250227 | 5470 | 5560 | 5620 | 5450 | 7719 | 42550790 | 00 | 0.00 | N | 5 | -90 | |
| 4 | 20250226 | 5560 | 5570 | 5630 | 5410 | 19664 | 108186860 | 00 | 0.00 | N | 5 | -10 | |
| 5 | 20250225 | 5570 | 5650 | 5670 | 5560 | 11455 | 64193770 | 00 | 0.00 | N | 5 | -110 | |
| 6 | 20250224 | 5680 | 5650 | 5690 | 5590 | 5305 | 29848550 | 00 | 0.00 | N | 5 | -10 | |
| 7 | 20250221 | 5690 | 5720 | 5800 | 5680 | 12829 | 73553080 | 00 | 0.00 | N | 5 | -160 | |
| 8 | 20250220 | 5850 | 5820 | 5940 | 5820 | 5803 | 33915160 | 00 | 0.00 | N | 2 | 30 | |
| 9 | 20250219 | 5820 | 5890 | 5980 | 5820 | 10287 | 60630060 | 00 | 0.00 | N | 5 | -70 | |
| 10 | 20250218 | 5890 | 5740 | 5930 | 5690 | 20416 | 119018520 | 00 | 0.00 | N | 2 | 150 | |
| 11 | 20250217 | 5740 | 5790 | 5820 | 5690 | 10477 | 60079460 | 00 | 0.00 | N | 5 | -50 | |
| 12 | 20250214 | 5790 | 5800 | 5880 | 5780 | 3183 | 18523480 | 00 | 0.00 | N | 5 | -30 | |
| 13 | 20250213 | 5820 | 5800 | 5840 | 5730 | 4698 | 27222350 | 00 | 0.00 | N | 5 | -30 | |
| 14 | 20250212 | 5850 | 5920 | 5950 | 5700 | 6201 | 35965560 | 00 | 0.00 | N | 5 | -10 | |
| 15 | 20250211 | 5860 | 5940 | 5950 | 5860 | 9453 | 55834510 | 00 | 0.00 | N | 5 | -60 | |
| 16 | 20250210 | 5920 | 5670 | 5960 | 5660 | 26193 | 151822870 | 00 | 0.00 | N | 2 | 250 | |
| 17 | 20250207 | 5670 | 5400 | 5670 | 5400 | 6901 | 38408520 | 00 | 0.00 | N | 2 | 190 | |
| 18 | 20250206 | 5480 | 5360 | 5510 | 5360 | 6494 | 35395900 | 00 | 0.00 | N | 2 | 120 | |
| 19 | 20250205 | 5360 | 5390 | 5460 | 5150 | 14338 | 76413290 | 00 | 0.00 | N | 2 | 10 | |
| 20 | 20250204 | 5350 | 5420 | 5550 | 5280 | 15440 | 83212920 | 00 | 0.00 | N | 5 | -150 | |
| 21 | 20250203 | 5500 | 5560 | 5570 | 5450 | 2430 | 13391810 | 00 | 0.00 | N | 5 | -100 | |
| 22 | 20250131 | 5600 | 5540 | 5600 | 5480 | 13131 | 72828430 | 00 | 0.00 | N | 2 | 60 | |
| 23 | 20250124 | 5540 | 5500 | 5550 | 5470 | 9177 | 50571890 | 00 | 0.00 | N | 5 | -10 | |
| 24 | 20250123 | 5550 | 5600 | 5660 | 5540 | 7408 | 41409730 | 00 | 0.00 | N | 5 | -120 | |
| 25 | 20250122 | 5670 | 5800 | 5800 | 5620 | 15204 | 86885770 | 00 | 0.00 | N | 5 | -130 | |
| 26 | 20250121 | 5800 | 5810 | 5820 | 5750 | 4567 | 26490690 | 00 | 0.00 | N | 5 | -10 | |
| 27 | 20250120 | 5810 | 5750 | 5810 | 5730 | 11925 | 69079230 | 00 | 0.00 | N | 2 | 20 | |
| 28 | 20250117 | 5790 | 5790 | 5820 | 5760 | 5007 | 28992980 | 00 | 0.00 | N | 3 | 0 | |
| 29 | 20250116 | 5790 | 5720 | 5800 | 5720 | 10814 | 62319410 | 00 | 0.00 | N | 2 | 70 | |
| 30 | 20250115 | 5720 | 5660 | 5720 | 5660 | 5382 | 30646460 | 00 | 0.00 | N | 2 | 30 | |
| 31 | 20250114 | 5690 | 5650 | 5710 | 5650 | 6627 | 37555660 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20250113 | 5690 | 5650 | 5730 | 5640 | 4842 | 27579830 | 00 | 0.00 | N | 2 | 10 | |
| 33 | 20250110 | 5680 | 5800 | 5800 | 5650 | 39547 | 226160350 | 00 | 0.00 | N | 5 | -120 | |
| 34 | 20250109 | 5800 | 5820 | 5880 | 5780 | 14062 | 81604690 | 00 | 0.00 | N | 5 | -20 | |
| 35 | 20250108 | 5820 | 5810 | 5850 | 5700 | 8895 | 51501600 | 00 | 0.00 | N | 2 | 10 | |
| 36 | 20250107 | 5810 | 5900 | 5950 | 5740 | 14345 | 83961850 | 00 | 0.00 | N | 5 | -20 | |
| 37 | 20250106 | 5830 | 5680 | 5870 | 5650 | 18724 | 108420890 | 00 | 0.00 | N | 2 | 120 | |
| 38 | 20250103 | 5710 | 5700 | 5750 | 5560 | 16832 | 96135010 | 00 | 0.00 | N | 5 | -10 | |
| 39 | 20250102 | 5720 | 5310 | 5720 | 5310 | 22535 | 125934450 | 00 | 0.00 | N | 2 | 290 | |
| 40 | 20241230 | 5430 | 5310 | 5450 | 5260 | 7934 | 42656220 | 00 | 0.00 | N | 2 | 110 | |
| 41 | 20241227 | 5320 | 5360 | 5360 | 5270 | 12120 | 64277520 | 02 | 0.00 | N | 5 | -110 | |
| 42 | 20241226 | 5430 | 5350 | 5450 | 5310 | 11287 | 60539160 | 00 | 0.00 | N | 2 | 70 | |
| 43 | 20241224 | 5360 | 5320 | 5400 | 5320 | 19056 | 102340310 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20241223 | 5360 | 5280 | 5380 | 5280 | 13043 | 69486660 | 00 | 0.00 | N | 2 | 80 | |
| 45 | 20241220 | 5280 | 5400 | 5410 | 5260 | 13570 | 71946010 | 00 | 0.00 | N | 5 | -130 | |
| 46 | 20241219 | 5410 | 5240 | 5410 | 5230 | 8967 | 47407920 | 00 | 0.00 | N | 2 | 100 | |
| 47 | 20241218 | 5310 | 5310 | 5390 | 5300 | 12633 | 67177360 | 00 | 0.00 | N | 3 | 0 | |
| 48 | 20241217 | 5310 | 5300 | 5350 | 5280 | 4834 | 25617460 | 00 | 0.00 | N | 5 | -40 | |
| 49 | 20241216 | 5350 | 5350 | 5410 | 5280 | 8238 | 43900080 | 00 | 0.00 | N | 3 | 0 | |
| 50 | 20241213 | 5350 | 5240 | 5370 | 5240 | 11620 | 61760760 | 00 | 0.00 | N | 2 | 60 | |
| 51 | 20241212 | 5290 | 5180 | 5310 | 5050 | 22256 | 116313550 | 00 | 0.00 | N | 2 | 90 | |
| 52 | 20241211 | 5200 | 5010 | 5250 | 5010 | 20562 | 105469240 | 00 | 0.00 | N | 2 | 90 | |
| 53 | 20241210 | 5110 | 4880 | 5120 | 4880 | 45686 | 231455280 | 00 | 0.00 | N | 2 | 210 | |
| 54 | 20241209 | 4900 | 5190 | 5190 | 4805 | 76699 | 383296305 | 00 | 0.00 | N | 5 | -300 | |
| 55 | 20241206 | 5200 | 5250 | 5350 | 5200 | 45195 | 237115710 | 00 | 0.00 | N | 5 | -140 | |
| 56 | 20241205 | 5340 | 5370 | 5500 | 5330 | 17045 | 91911670 | 00 | 0.00 | N | 5 | -110 | |
| 57 | 20241204 | 5450 | 5290 | 5490 | 5290 | 17446 | 94309090 | 00 | 0.00 | N | 5 | -10 | |
| 58 | 20241203 | 5460 | 5320 | 5500 | 5320 | 16488 | 89778060 | 00 | 0.00 | N | 2 | 40 | |
| 59 | 20241202 | 5420 | 5450 | 5540 | 5400 | 18170 | 98824020 | 00 | 0.00 | N | 5 | -30 | |
| 60 | 20241129 | 5450 | 5540 | 5540 | 5450 | 10746 | 58815100 | 00 | 0.00 | N | 5 | -110 | |
| 61 | 20241128 | 5560 | 5530 | 5600 | 5440 | 20081 | 111081160 | 00 | 0.00 | N | 5 | -10 | |
| 62 | 20241127 | 5570 | 5540 | 5580 | 5450 | 19112 | 105288780 | 00 | 0.00 | N | 2 | 30 | |
| 63 | 20241126 | 5540 | 5590 | 5590 | 5460 | 7185 | 39739490 | 00 | 0.00 | N | 2 | 20 | |
| 64 | 20241125 | 5520 | 5410 | 5540 | 5410 | 26757 | 146192790 | 00 | 0.00 | N | 2 | 90 | |
| 65 | 20241122 | 5430 | 5430 | 5530 | 5430 | 19439 | 106329250 | 00 | 0.00 | N | 5 | -40 | |
| 66 | 20241121 | 5470 | 5460 | 5480 | 5420 | 8480 | 46252170 | 00 | 0.00 | N | 3 | 0 | |
| 67 | 20241120 | 5470 | 5480 | 5480 | 5440 | 8185 | 44694500 | 00 | 0.00 | N | 5 | -10 | |
| 68 | 20241119 | 5480 | 5470 | 5520 | 5150 | 16151 | 87535160 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20241118 | 5480 | 5420 | 5630 | 5420 | 25154 | 138612740 | 00 | 0.00 | N | 5 | -100 | |
| 70 | 20241115 | 5580 | 5380 | 5600 | 5280 | 36193 | 199617210 | 00 | 0.00 | N | 2 | 190 | |
| 71 | 20241114 | 5390 | 5200 | 5530 | 5200 | 50549 | 273969140 | 00 | 0.00 | N | 2 | 190 | |
| 72 | 20241113 | 5200 | 5250 | 5330 | 5130 | 53275 | 277386650 | 00 | 0.00 | N | 5 | -190 | |
| 73 | 20241112 | 5390 | 5520 | 5570 | 5270 | 83933 | 449239360 | 00 | 0.00 | N | 5 | -180 | |
| 74 | 20241111 | 5570 | 5580 | 5640 | 5470 | 19416 | 107108870 | 00 | 0.00 | N | 5 | -60 | |
| 75 | 20241108 | 5630 | 5550 | 5660 | 5550 | 63204 | 354484830 | 00 | 0.00 | N | 2 | 30 | |
| 76 | 20241107 | 5600 | 5700 | 5720 | 5590 | 12118 | 68114180 | 00 | 0.00 | N | 5 | -100 | |
| 77 | 20241106 | 5700 | 5670 | 5740 | 5620 | 8099 | 46052200 | 00 | 0.00 | N | 2 | 20 | |
| 78 | 20241105 | 5680 | 5640 | 5680 | 5570 | 5598 | 31541130 | 00 | 0.00 | N | 2 | 30 | |
| 79 | 20241104 | 5650 | 5550 | 5660 | 5510 | 14229 | 79771920 | 00 | 0.00 | N | 2 | 100 | |
| 80 | 20241101 | 5550 | 5430 | 5570 | 5430 | 7047 | 38825160 | 00 | 0.00 | N | 3 | 0 | |
| 81 | 20241031 | 5550 | 5540 | 5570 | 5450 | 16256 | 89467160 | 00 | 0.00 | N | 2 | 10 | |
| 82 | 20241030 | 5540 | 5540 | 5600 | 5520 | 8947 | 49856940 | 00 | 0.00 | N | 5 | -40 | |
| 83 | 20241029 | 5580 | 5500 | 5600 | 5500 | 22961 | 127746680 | 00 | 0.00 | N | 2 | 10 | |
| 84 | 20241028 | 5570 | 5460 | 5680 | 5460 | 28108 | 155851660 | 00 | 0.00 | N | 5 | -80 | |
| 85 | 20241025 | 5650 | 5600 | 5650 | 5540 | 13602 | 75880960 | 00 | 0.00 | N | 2 | 50 | |
| 86 | 20241024 | 5600 | 5630 | 5660 | 5560 | 13277 | 74197280 | 00 | 0.00 | N | 5 | -30 | |
| 87 | 20241023 | 5630 | 5620 | 5670 | 5590 | 12315 | 69305230 | 00 | 0.00 | N | 3 | 0 | |
| 88 | 20241022 | 5630 | 5670 | 5670 | 5590 | 22216 | 124629010 | 00 | 0.00 | N | 5 | -50 | |
| 89 | 20241021 | 5680 | 5640 | 5800 | 5620 | 14300 | 81070890 | 00 | 0.00 | N | 2 | 40 | |
| 90 | 20241018 | 5640 | 5640 | 5660 | 5590 | 16805 | 94278060 | 00 | 0.00 | N | 3 | 0 | |
| 91 | 20241017 | 5640 | 5720 | 5730 | 5610 | 18048 | 101693300 | 00 | 0.00 | N | 5 | -60 | |
| 92 | 20241016 | 5700 | 5800 | 5800 | 5630 | 13404 | 75928110 | 00 | 0.00 | N | 3 | 0 | |
| 93 | 20241015 | 5700 | 5730 | 5750 | 5650 | 15911 | 90779710 | 00 | 0.00 | N | 5 | -30 | |
| 94 | 20241014 | 5730 | 5760 | 5760 | 5650 | 12023 | 68348690 | 00 | 0.00 | N | 3 | 0 | |
| 95 | 20241011 | 5730 | 5700 | 5750 | 5600 | 23277 | 132346010 | 00 | 0.00 | N | 2 | 30 | |
| 96 | 20241010 | 5700 | 5760 | 5810 | 5640 | 9769 | 55550890 | 00 | 0.00 | N | 2 | 30 | |
| 97 | 20241008 | 5670 | 5780 | 5780 | 5660 | 20613 | 117383550 | 00 | 0.00 | N | 5 | -80 | |
| 98 | 20241007 | 5750 | 5710 | 5810 | 5660 | 21013 | 120763210 | 00 | 0.00 | N | 2 | 40 | |
| 99 | 20241004 | 5710 | 5790 | 5830 | 5690 | 26022 | 148678100 | 00 | 0.00 | N | 5 | -60 | |
| 100 | 20241002 | 5770 | 5680 | 5900 | 5640 | 31614 | 180719630 | 00 | 0.00 | N | 5 | -80 | |
| 101 | 20240930 | 5850 | 5920 | 5970 | 5770 | 19817 | 115621200 | 00 | 0.00 | N | 5 | -120 | |
| 102 | 20240927 | 5970 | 5960 | 6000 | 5910 | 10315 | 61563390 | 00 | 0.00 | N | 3 | 0 | |
| 103 | 20240926 | 5970 | 5810 | 5990 | 5810 | 18025 | 107075000 | 00 | 0.00 | N | 2 | 160 | |
| 104 | 20240925 | 5810 | 5820 | 5890 | 5800 | 9048 | 52814030 | 00 | 0.00 | N | 5 | -10 | |
| 105 | 20240924 | 5820 | 5870 | 5880 | 5820 | 16347 | 95350330 | 00 | 0.00 | N | 5 | -50 | |
| 106 | 20240923 | 5870 | 5890 | 5900 | 5770 | 10765 | 62544560 | 00 | 0.00 | N | 2 | 30 | |
| 107 | 20240920 | 5840 | 5850 | 5930 | 5820 | 14701 | 86352360 | 00 | 0.00 | N | 5 | -10 | |
| 108 | 20240919 | 5850 | 5900 | 5940 | 5780 | 29739 | 173210940 | 00 | 0.00 | N | 5 | -90 | |
| 109 | 20240913 | 5940 | 5970 | 6070 | 5880 | 12904 | 76609790 | 00 | 0.00 | N | 5 | -70 | |
| 110 | 20240912 | 6010 | 5970 | 6030 | 5970 | 7365 | 44148040 | 00 | 0.00 | N | 2 | 50 | |
| 111 | 20240911 | 5960 | 6090 | 6100 | 5930 | 14327 | 86090160 | 00 | 0.00 | N | 5 | -130 | |
| 112 | 20240910 | 6090 | 6100 | 6220 | 5900 | 51850 | 315990070 | 00 | 0.00 | N | 2 | 50 | |
| 113 | 20240909 | 6040 | 5520 | 6040 | 5440 | 57750 | 337848520 | 00 | 0.00 | N | 2 | 350 | |
| 114 | 20240906 | 5690 | 5760 | 5780 | 5530 | 49789 | 280201560 | 00 | 0.00 | N | 5 | -60 | |
| 115 | 20240905 | 5750 | 5760 | 5850 | 5680 | 48270 | 278477410 | 00 | 0.00 | N | 5 | -10 | |
| 116 | 20240904 | 5760 | 6030 | 6100 | 5760 | 76844 | 448681400 | 00 | 0.00 | N | 5 | -360 | |
| 117 | 20240903 | 6120 | 6210 | 6240 | 6110 | 19437 | 119652230 | 00 | 0.00 | N | 5 | -130 | |
| 118 | 20240902 | 6250 | 6250 | 6360 | 6140 | 34346 | 214223040 | 00 | 0.00 | N | 3 | 0 | |
| 119 | 20240830 | 6250 | 6200 | 6280 | 6200 | 5764 | 35933470 | 00 | 0.00 | N | 3 | 0 | |
| 120 | 20240829 | 6250 | 6290 | 6300 | 6060 | 43109 | 266324450 | 00 | 0.00 | N | 5 | -10 | |
| 121 | 20240828 | 6260 | 6340 | 6410 | 6260 | 43070 | 271819730 | 00 | 0.00 | N | 5 | -80 | |
| 122 | 20240827 | 6340 | 6370 | 6400 | 6290 | 14225 | 90071370 | 00 | 0.00 | N | 5 | -50 | |
| 123 | 20240826 | 6390 | 6440 | 6450 | 6300 | 33583 | 213107100 | 00 | 0.00 | N | 5 | -40 | |
| 124 | 20240823 | 6430 | 6440 | 6490 | 6350 | 9669 | 61867020 | 00 | 0.00 | N | 5 | -10 | |
| 125 | 20240822 | 6440 | 6460 | 6510 | 6440 | 27847 | 179912100 | 00 | 0.00 | N | 5 | -40 | |
| 126 | 20240821 | 6480 | 6490 | 6500 | 6350 | 15360 | 98852110 | 00 | 0.00 | N | 5 | -30 | |
| 127 | 20240820 | 6510 | 6500 | 6520 | 6410 | 51808 | 334453300 | 00 | 0.00 | N | 2 | 60 | |
| 128 | 20240819 | 6450 | 6580 | 6580 | 6410 | 35779 | 231382160 | 00 | 0.00 | N | 5 | -100 | |
| 129 | 20240816 | 6550 | 6590 | 6630 | 6520 | 12057 | 79147750 | 00 | 0.00 | N | 5 | -40 | |
| 130 | 20240814 | 6590 | 6490 | 6600 | 6490 | 33217 | 217790150 | 00 | 0.00 | N | 2 | 120 | |
| 131 | 20240813 | 6470 | 6490 | 6490 | 6370 | 17374 | 111445650 | 00 | 0.00 | N | 2 | 20 | |
| 132 | 20240812 | 6450 | 6240 | 6480 | 6240 | 33874 | 216991080 | 00 | 0.00 | N | 2 | 210 | |
| 133 | 20240809 | 6240 | 6100 | 6260 | 6100 | 30406 | 189008840 | 00 | 0.00 | N | 2 | 140 | |
| 134 | 20240808 | 6100 | 6070 | 6110 | 5930 | 29260 | 175784340 | 00 | 0.00 | N | 2 | 30 | |
| 135 | 20240807 | 6070 | 5950 | 6210 | 5950 | 79561 | 480884910 | 00 | 0.00 | N | 2 | 40 | |
| 136 | 20240806 | 6030 | 5760 | 6170 | 5760 | 102731 | 613593130 | 00 | 0.00 | N | 2 | 230 | |
| 137 | 20240805 | 5800 | 6360 | 6360 | 5620 | 196931 | 1167457740 | 00 | 0.00 | N | 5 | -560 | |
| 138 | 20240802 | 6360 | 6510 | 6580 | 6270 | 58158 | 373415840 | 00 | 0.00 | N | 5 | -240 | |
| 139 | 20240801 | 6600 | 6660 | 6660 | 6520 | 61443 | 405303550 | 00 | 0.00 | N | 3 | 0 | |
| 140 | 20240731 | 6600 | 6470 | 7300 | 6460 | 803707 | 5518246730 | 00 | 0.00 | N | 2 | 170 | |
| 141 | 20240730 | 6430 | 6380 | 6440 | 6360 | 19724 | 126365810 | 00 | 0.00 | N | 2 | 50 | |
| 142 | 20240729 | 6380 | 6420 | 6430 | 6340 | 32984 | 210456180 | 00 | 0.00 | N | 5 | -10 | |
| 143 | 20240726 | 6390 | 6290 | 6440 | 6290 | 36099 | 230291550 | 00 | 0.00 | N | 2 | 90 | |
| 144 | 20240725 | 6300 | 6410 | 6410 | 6250 | 68825 | 434840390 | 00 | 0.00 | N | 5 | -110 | |
| 145 | 20240724 | 6410 | 6410 | 7440 | 6270 | 627239 | 4320577940 | 00 | 0.00 | N | 5 | -80 | |
| 146 | 20240723 | 6490 | 6260 | 6520 | 6260 | 44672 | 286212310 | 00 | 0.00 | N | 2 | 190 | |
| 147 | 20240722 | 6300 | 6250 | 6310 | 6150 | 53251 | 331542010 | 00 | 0.00 | N | 2 | 30 | |
| 148 | 20240719 | 6270 | 6250 | 6370 | 6200 | 39622 | 247673960 | 00 | 0.00 | N | 5 | -50 | |
| 149 | 20240718 | 6320 | 6400 | 6490 | 6300 | 55739 | 354244510 | 00 | 0.00 | N | 5 | -170 | |
| 150 | 20240717 | 6490 | 6530 | 6530 | 6440 | 31811 | 205868310 | 00 | 0.00 | N | 5 | -60 | |
| 151 | 20240716 | 6550 | 6500 | 6560 | 6480 | 14438 | 94125380 | 00 | 0.00 | N | 3 | 0 | |
| 152 | 20240715 | 6550 | 6550 | 6560 | 6470 | 14919 | 97283900 | 00 | 0.00 | N | 3 | 0 | |
| 153 | 20240712 | 6550 | 6500 | 6570 | 6500 | 18059 | 117878690 | 00 | 0.00 | N | 3 | 0 | |
| 154 | 20240711 | 6550 | 6490 | 6560 | 6470 | 15534 | 101442840 | 00 | 0.00 | N | 3 | 0 | |
| 155 | 20240710 | 6550 | 6550 | 6610 | 6470 | 25936 | 168946130 | 00 | 0.00 | N | 3 | 0 | |
| 156 | 20240709 | 6550 | 6540 | 6580 | 6480 | 12804 | 83495800 | 00 | 0.00 | N | 2 | 10 | |
| 157 | 20240708 | 6540 | 6610 | 6610 | 6500 | 26980 | 176135520 | 00 | 0.00 | N | 5 | -70 | |
| 158 | 20240705 | 6610 | 6640 | 6750 | 6560 | 22540 | 149110750 | 00 | 0.00 | N | 5 | -40 | |
| 159 | 20240704 | 6650 | 6590 | 6670 | 6580 | 16542 | 109669610 | 00 | 0.00 | N | 3 | 0 | |
| 160 | 20240703 | 6650 | 6660 | 6670 | 6500 | 59424 | 390132220 | 00 | 0.00 | N | 5 | -20 | |
| 161 | 20240702 | 6670 | 6680 | 6680 | 6500 | 41176 | 270630190 | 00 | 0.00 | N | 5 | -20 | |
| 162 | 20240701 | 6690 | 6710 | 6780 | 6690 | 18624 | 124993020 | 00 | 0.00 | N | 5 | -80 | |
| 163 | 20240628 | 6770 | 6770 | 6810 | 6650 | 22624 | 151865130 | 00 | 0.00 | N | 3 | 0 | |
| 164 | 20240627 | 6770 | 6710 | 6790 | 6680 | 23899 | 161135660 | 00 | 0.00 | N | 3 | 0 | |
| 165 | 20240626 | 6770 | 6790 | 6790 | 6580 | 17196 | 115675900 | 00 | 0.00 | N | 5 | -30 | |
| 166 | 20240625 | 6800 | 6760 | 6810 | 6680 | 16200 | 109260180 | 00 | 0.00 | N | 2 | 40 | |
| 167 | 20240624 | 6760 | 6690 | 6820 | 6690 | 14487 | 97753480 | 00 | 0.00 | N | 5 | -50 | |
| 168 | 20240621 | 6810 | 6740 | 6890 | 6730 | 20522 | 139501540 | 00 | 0.00 | N | 2 | 20 | |
| 169 | 20240620 | 6790 | 6770 | 6830 | 6660 | 10176 | 68647000 | 00 | 0.00 | N | 2 | 50 | |
| 170 | 20240619 | 6740 | 6730 | 6880 | 6600 | 80017 | 536316370 | 00 | 0.00 | N | 2 | 10 | |
| 171 | 20240618 | 6730 | 6660 | 6800 | 6590 | 34676 | 231854540 | 00 | 0.00 | N | 2 | 10 | |
| 172 | 20240617 | 6720 | 6860 | 6970 | 6550 | 164280 | 1088322010 | 00 | 0.00 | N | 5 | -170 | |
| 173 | 20240614 | 6890 | 7000 | 7040 | 6790 | 129082 | 886867750 | 00 | 0.00 | N | 5 | -150 | |
| 174 | 20240613 | 7040 | 7110 | 7110 | 6990 | 27348 | 191730340 | 00 | 0.00 | N | 5 | -30 | |
| 175 | 20240612 | 7070 | 7070 | 7100 | 7000 | 17755 | 125061360 | 00 | 0.00 | N | 3 | 0 | |
| 176 | 20240611 | 7070 | 7080 | 7150 | 7000 | 28815 | 203183360 | 00 | 0.00 | N | 5 | -80 | |
| 177 | 20240610 | 7150 | 7190 | 7190 | 7080 | 4675 | 33302070 | 00 | 0.00 | N | 3 | 0 | |
| 178 | 20240607 | 7150 | 7050 | 7160 | 7050 | 15192 | 108249330 | 00 | 0.00 | N | 2 | 50 | |
| 179 | 20240605 | 7100 | 7050 | 7180 | 7050 | 29673 | 210169340 | 00 | 0.00 | N | 5 | -80 | |
| 180 | 20240604 | 7180 | 7200 | 7210 | 7100 | 18955 | 135466970 | 00 | 0.00 | N | 5 | -30 | |
| 181 | 20240603 | 7210 | 7150 | 7270 | 7150 | 15673 | 112588670 | 00 | 0.00 | N | 5 | -20 | |
| 182 | 20240531 | 7230 | 7070 | 7240 | 7070 | 40034 | 286698250 | 00 | 0.00 | N | 2 | 130 | |
| 183 | 20240530 | 7100 | 7050 | 7130 | 7040 | 21579 | 152710060 | 00 | 0.00 | N | 5 | -30 | |
| 184 | 20240529 | 7130 | 7180 | 7180 | 7030 | 38994 | 276567140 | 00 | 0.00 | N | 5 | -50 | |
| 185 | 20240528 | 7180 | 7140 | 7180 | 7020 | 25829 | 183188430 | 00 | 0.00 | N | 2 | 40 | |
| 186 | 20240527 | 7140 | 7190 | 7200 | 7000 | 43724 | 308997180 | 00 | 0.00 | N | 5 | -30 | |
| 187 | 20240524 | 7170 | 7200 | 7200 | 7060 | 24881 | 176759030 | 00 | 0.00 | N | 5 | -30 | |
| 188 | 20240523 | 7200 | 7200 | 7200 | 7040 | 38492 | 274243120 | 00 | 0.00 | N | 5 | -10 | |
| 189 | 20240522 | 7210 | 7260 | 7260 | 7120 | 35536 | 254307910 | 00 | 0.00 | N | 5 | -30 | |
| 190 | 20240521 | 7240 | 7220 | 7240 | 7060 | 33737 | 240628950 | 00 | 0.00 | N | 2 | 20 | |
| 191 | 20240520 | 7220 | 7200 | 7220 | 7050 | 32504 | 231254270 | 00 | 0.00 | N | 3 | 0 | |
| 192 | 20240517 | 7220 | 7290 | 7300 | 7020 | 48867 | 348301740 | 00 | 0.00 | N | 5 | -70 | |
| 193 | 20240516 | 7290 | 7350 | 7350 | 7190 | 28776 | 208320790 | 00 | 0.00 | N | 5 | -40 | |
| 194 | 20240514 | 7330 | 7330 | 7340 | 7260 | 11716 | 85517840 | 00 | 0.00 | N | 3 | 0 | |
| 195 | 20240513 | 7330 | 7340 | 7340 | 7230 | 14618 | 106711440 | 00 | 0.00 | N | 3 | 0 | |
| 196 | 20240510 | 7330 | 7310 | 7350 | 7260 | 14535 | 106149820 | 00 | 0.00 | N | 2 | 10 | |
| 197 | 20240509 | 7320 | 7290 | 7320 | 7280 | 9046 | 66053080 | 00 | 0.00 | N | 2 | 20 | |
| 198 | 20240508 | 7300 | 7220 | 7320 | 7220 | 14642 | 106418520 | 00 | 0.00 | N | 2 | 20 | |
| 199 | 20240507 | 7280 | 7260 | 7280 | 7210 | 19592 | 141836940 | 00 | 0.00 | N | 2 | 30 | |
| 200 | 20240503 | 7250 | 7240 | 7260 | 7140 | 19412 | 139437950 | 00 | 0.00 | N | 2 | 10 | |
| 201 | 20240502 | 7240 | 7260 | 7270 | 7170 | 9997 | 72097810 | 00 | 0.00 | N | 5 | -20 | |
| 202 | 20240430 | 7260 | 7270 | 7270 | 7190 | 9369 | 67815360 | 00 | 0.00 | N | 3 | 0 | |
| 203 | 20240429 | 7260 | 7260 | 7270 | 7170 | 13679 | 99047330 | 00 | 0.00 | N | 3 | 0 | |
| 204 | 20240426 | 7260 | 7180 | 7350 | 7110 | 28807 | 208510820 | 00 | 0.00 | N | 2 | 80 | |
| 205 | 20240425 | 7180 | 7140 | 7240 | 7090 | 15301 | 109305930 | 00 | 0.00 | N | 2 | 50 | |
| 206 | 20240424 | 7130 | 7130 | 7180 | 7080 | 14254 | 101373550 | 00 | 0.00 | N | 3 | 0 | |
| 207 | 20240423 | 7130 | 7080 | 7150 | 7010 | 19823 | 140210830 | 00 | 0.00 | N | 2 | 20 | |
| 208 | 20240422 | 7110 | 7190 | 7190 | 7050 | 22396 | 159053190 | 00 | 0.00 | N | 5 | -80 | |
| 209 | 20240419 | 7190 | 7190 | 7200 | 6950 | 42799 | 301840520 | 00 | 0.00 | N | 5 | -10 | |
| 210 | 20240418 | 7200 | 7140 | 7220 | 7140 | 13289 | 95405500 | 00 | 0.00 | N | 2 | 30 | |
| 211 | 20240417 | 7170 | 7160 | 7240 | 7140 | 35090 | 251876150 | 00 | 0.00 | N | 5 | -80 | |
| 212 | 20240416 | 7250 | 7240 | 7250 | 7120 | 24452 | 175383000 | 00 | 0.00 | N | 5 | -50 | |
| 213 | 20240415 | 7300 | 7240 | 7300 | 7150 | 33941 | 244601330 | 00 | 0.00 | N | 5 | -10 | |
| 214 | 20240412 | 7310 | 7260 | 7320 | 7260 | 10882 | 79313000 | 00 | 0.00 | N | 2 | 10 | |
| 215 | 20240411 | 7300 | 7310 | 7320 | 7180 | 23577 | 170575240 | 00 | 0.00 | N | 5 | -10 | |
| 216 | 20240409 | 7310 | 7300 | 7350 | 7230 | 29900 | 217745690 | 00 | 0.00 | N | 5 | -10 | |
| 217 | 20240408 | 7320 | 7490 | 7550 | 7300 | 43192 | 318421450 | 00 | 0.00 | N | 5 | -210 | |
| 218 | 20240405 | 7530 | 7460 | 7530 | 7400 | 31204 | 232755720 | 00 | 0.00 | N | 3 | 0 | |
| 219 | 20240404 | 7530 | 7510 | 7590 | 7490 | 34960 | 262950100 | 00 | 0.00 | N | 2 | 20 | |
| 220 | 20240403 | 7510 | 7730 | 7730 | 7490 | 81999 | 618872920 | 00 | 0.00 | N | 5 | -240 | |
| 221 | 20240402 | 7750 | 7760 | 7780 | 7650 | 35313 | 271953040 | 00 | 0.00 | N | 2 | 20 | |
| 222 | 20240401 | 7730 | 7650 | 7760 | 7620 | 34544 | 266636780 | 00 | 0.00 | N | 2 | 120 | |
| 223 | 20240329 | 7610 | 7720 | 7720 | 7590 | 37436 | 286357100 | 00 | 0.00 | N | 5 | -110 | |
| 224 | 20240328 | 7720 | 7630 | 7780 | 7550 | 54122 | 416118760 | 00 | 0.00 | N | 2 | 90 | |
| 225 | 20240327 | 7630 | 7650 | 7670 | 7560 | 23287 | 177057130 | 00 | 0.00 | N | 5 | -30 | |
| 226 | 20240326 | 7660 | 7660 | 7680 | 7600 | 20242 | 154523150 | 00 | 0.00 | N | 3 | 0 | |
| 227 | 20240325 | 7660 | 7630 | 7690 | 7580 | 46097 | 351706590 | 00 | 0.00 | N | 2 | 40 | |
| 228 | 20240322 | 7620 | 7640 | 7730 | 7580 | 23934 | 182257530 | 00 | 0.00 | N | 5 | -10 | |
| 229 | 20240321 | 7630 | 7630 | 7700 | 7600 | 23069 | 176773230 | 00 | 0.00 | N | 3 | 0 | |
| 230 | 20240320 | 7630 | 7620 | 7690 | 7600 | 24542 | 187215770 | 00 | 0.00 | N | 5 | -20 | |
| 231 | 20240319 | 7650 | 7660 | 7670 | 7560 | 22196 | 168930430 | 00 | 0.00 | N | 5 | -10 | |
| 232 | 20240318 | 7660 | 7650 | 7670 | 7550 | 35720 | 271207520 | 00 | 0.00 | N | 5 | -10 | |
| 233 | 20240315 | 7670 | 7700 | 7730 | 7590 | 43521 | 331868660 | 00 | 0.00 | N | 5 | -30 | |
| 234 | 20240314 | 7700 | 7780 | 7800 | 7650 | 25161 | 193570150 | 00 | 0.00 | N | 5 | -90 | |
| 235 | 20240313 | 7790 | 7850 | 7850 | 7720 | 33232 | 258386040 | 00 | 0.00 | N | 3 | 0 | |
| 236 | 20240312 | 7790 | 7730 | 7790 | 7560 | 20456 | 158232140 | 00 | 0.00 | N | 2 | 60 | |
| 237 | 20240311 | 7730 | 7800 | 7800 | 7670 | 25536 | 197350450 | 00 | 0.00 | N | 5 | -30 | |
| 238 | 20240308 | 7760 | 7630 | 7810 | 7580 | 34785 | 268370650 | 00 | 0.00 | N | 2 | 120 | |
| 239 | 20240307 | 7640 | 7540 | 7680 | 7490 | 48057 | 362673200 | 00 | 0.00 | N | 2 | 40 | |
| 240 | 20240306 | 7600 | 7620 | 7700 | 7520 | 27301 | 207718480 | 00 | 0.00 | N | 5 | -100 | |
| 241 | 20240305 | 7700 | 7650 | 7700 | 7580 | 25508 | 194721350 | 00 | 0.00 | N | 3 | 0 | |
| 242 | 20240304 | 7700 | 7710 | 7780 | 7620 | 27083 | 208031190 | 00 | 0.00 | N | 5 | -10 | |
| 243 | 20240229 | 7710 | 7910 | 7910 | 7650 | 47622 | 367836930 | 00 | 0.00 | N | 5 | -200 | |
| 244 | 20240228 | 7910 | 7770 | 7910 | 7700 | 28239 | 220023700 | 00 | 0.00 | N | 2 | 140 | |
| 245 | 20240227 | 7770 | 7770 | 7910 | 7600 | 56692 | 434089510 | 00 | 0.00 | N | 3 | 0 | |
| 246 | 20240226 | 7770 | 7970 | 7970 | 7700 | 37098 | 289582050 | 00 | 0.00 | N | 5 | -180 | |
| 247 | 20240223 | 7950 | 8020 | 8050 | 7870 | 33280 | 264350810 | 00 | 0.00 | N | 5 | -70 | |
| 248 | 20240222 | 8020 | 8080 | 8080 | 7930 | 25195 | 201481870 | 00 | 0.00 | N | 5 | -60 | |
| 249 | 20240221 | 8080 | 8140 | 8140 | 7950 | 26526 | 213560190 | 00 | 0.00 | N | 5 | -60 | |
| 250 | 20240220 | 8140 | 8100 | 8180 | 8080 | 16252 | 131803280 | 00 | 0.00 | N | 2 | 40 | |
| 251 | 20240219 | 8100 | 8100 | 8160 | 8060 | 22816 | 184948760 | 00 | 0.00 | N | 3 | 0 | |
| 252 | 20240216 | 8100 | 8010 | 8150 | 8010 | 29884 | 241650270 | 00 | 0.00 | N | 5 | -20 | |
| 253 | 20240215 | 8120 | 8260 | 8360 | 8080 | 49715 | 406823130 | 00 | 0.00 | N | 5 | -140 | |
| 254 | 20240214 | 8260 | 8030 | 8260 | 8020 | 66774 | 545491490 | 00 | 0.00 | N | 2 | 210 | |
| 255 | 20240213 | 8050 | 7960 | 8220 | 7960 | 42302 | 342579580 | 00 | 0.00 | N | 2 | 30 | |
| 256 | 20240208 | 8020 | 8010 | 8150 | 7970 | 32016 | 257384090 | 00 | 0.00 | N | 5 | -30 | |
| 257 | 20240207 | 8050 | 8080 | 8080 | 7950 | 24543 | 196601360 | 00 | 0.00 | N | 5 | -10 | |
| 258 | 20240206 | 8060 | 8040 | 8130 | 7890 | 27712 | 221372630 | 00 | 0.00 | N | 5 | -20 | |
| 259 | 20240205 | 8080 | 8070 | 8090 | 7860 | 57200 | 454733200 | 00 | 0.00 | N | 5 | -70 | |
| 260 | 20240202 | 8150 | 8300 | 8360 | 8000 | 72092 | 586043920 | 00 | 0.00 | N | 5 | -30 | |
| 261 | 20240201 | 8180 | 8100 | 8260 | 7870 | 78227 | 633093080 | 00 | 0.00 | N | 2 | 50 | |
| 262 | 20240131 | 8130 | 8130 | 8300 | 8030 | 45528 | 371364810 | 00 | 0.00 | N | 5 | -10 | |
| 263 | 20240130 | 8140 | 8040 | 8140 | 7930 | 33566 | 269510360 | 00 | 0.00 | N | 2 | 70 | |
| 264 | 20240129 | 8070 | 8270 | 8270 | 8010 | 45261 | 366578530 | 00 | 0.00 | N | 5 | -220 | |
| 265 | 20240126 | 8290 | 8300 | 8320 | 8110 | 40061 | 329838080 | 00 | 0.00 | N | 5 | -10 | |
| 266 | 20240125 | 8300 | 8200 | 8310 | 7900 | 49738 | 407316780 | 00 | 0.00 | N | 2 | 30 | |
| 267 | 20240124 | 8270 | 8440 | 8440 | 8150 | 69964 | 578349840 | 00 | 0.00 | N | 5 | -180 | |
| 268 | 20240123 | 8450 | 8310 | 8450 | 8120 | 139889 | 1162206200 | 00 | 0.00 | N | 2 | 110 | |
| 269 | 20240122 | 8340 | 7740 | 8660 | 7730 | 851871 | 7066157790 | 00 | 0.00 | N | 2 | 640 | |
| 270 | 20240119 | 7700 | 7630 | 7790 | 7580 | 30201 | 233281810 | 00 | 0.00 | N | 2 | 130 | |
| 271 | 20240118 | 7570 | 7500 | 7640 | 7470 | 16960 | 128136380 | 00 | 0.00 | N | 2 | 50 | |
| 272 | 20240117 | 7520 | 7780 | 7790 | 7480 | 58339 | 441292080 | 00 | 0.00 | N | 5 | -260 | |
| 273 | 20240116 | 7780 | 7630 | 7810 | 7600 | 32419 | 250327040 | 00 | 0.00 | N | 2 | 100 | |
| 274 | 20240115 | 7680 | 7620 | 7720 | 7610 | 23222 | 177693660 | 00 | 0.00 | N | 5 | -10 | |
| 275 | 20240112 | 7690 | 7700 | 7750 | 7600 | 29460 | 225497170 | 00 | 0.00 | N | 5 | -60 | |
| 276 | 20240111 | 7750 | 7820 | 7820 | 7670 | 31496 | 243341860 | 00 | 0.00 | N | 2 | 30 | |
| 277 | 20240110 | 7720 | 7790 | 7800 | 7660 | 19185 | 147890450 | 00 | 0.00 | N | 5 | -80 | |
| 278 | 20240109 | 7800 | 7650 | 7860 | 7650 | 44678 | 347452790 | 00 | 0.00 | N | 2 | 100 | |
| 279 | 20240108 | 7700 | 7520 | 7700 | 7490 | 54650 | 416602590 | 00 | 0.00 | N | 2 | 190 | |
| 280 | 20240105 | 7510 | 7570 | 7630 | 7510 | 31361 | 236801660 | 00 | 0.00 | N | 5 | -130 | |
| 281 | 20240104 | 7640 | 7540 | 7670 | 7540 | 23201 | 176683380 | 00 | 0.00 | N | 2 | 20 | |
| 282 | 20240103 | 7620 | 7610 | 7620 | 7510 | 23967 | 181282380 | 00 | 0.00 | N | 5 | -20 | |
| 283 | 20240102 | 7640 | 7660 | 7750 | 7580 | 32656 | 248989060 | 00 | 0.00 | N | 5 | -50 | |
| 284 | 20231228 | 7690 | 7670 | 7720 | 7590 | 28244 | 216253910 | 00 | 0.00 | N | 2 | 10 | |
| 285 | 20231227 | 7680 | 7660 | 7760 | 7660 | 31194 | 240114180 | 02 | 0.00 | N | 5 | -130 | |
| 286 | 20231226 | 7810 | 7690 | 7810 | 7660 | 23989 | 185818540 | 00 | 0.00 | N | 2 | 60 | |
| 287 | 20231222 | 7750 | 7690 | 7770 | 7630 | 40480 | 310967320 | 00 | 0.00 | N | 2 | 60 | |
| 288 | 20231221 | 7690 | 7760 | 7830 | 7680 | 45007 | 347576100 | 00 | 0.00 | N | 5 | -140 | |
| 289 | 20231220 | 7830 | 7870 | 7870 | 7800 | 26820 | 209628990 | 00 | 0.00 | N | 2 | 10 | |
| 290 | 20231219 | 7820 | 7770 | 7980 | 7750 | 35709 | 279250220 | 00 | 0.00 | N | 2 | 10 | |
| 291 | 20231218 | 7810 | 7890 | 7920 | 7810 | 30838 | 242263330 | 00 | 0.00 | N | 5 | -40 | |
| 292 | 20231215 | 7850 | 7810 | 7950 | 7790 | 60055 | 471479340 | 00 | 0.00 | N | 2 | 50 | |
| 293 | 20231214 | 7800 | 7770 | 7820 | 7710 | 45465 | 352825960 | 00 | 0.00 | N | 2 | 60 | |
| 294 | 20231213 | 7740 | 7800 | 7800 | 7670 | 15609 | 120710340 | 00 | 0.00 | N | 5 | -60 | |
| 295 | 20231212 | 7800 | 7830 | 7830 | 7740 | 25846 | 200973520 | 00 | 0.00 | N | 3 | 0 | |
| 296 | 20231211 | 7800 | 7640 | 7840 | 7640 | 37463 | 291341920 | 00 | 0.00 | N | 2 | 160 | |
| 297 | 20231208 | 7640 | 7570 | 7660 | 7570 | 28645 | 217858050 | 00 | 0.00 | N | 2 | 70 | |
| 298 | 20231207 | 7570 | 7600 | 7690 | 7530 | 21375 | 161839430 | 00 | 0.00 | N | 5 | -50 | |
| 299 | 20231206 | 7620 | 7500 | 7630 | 7500 | 32974 | 249920380 | 00 | 0.00 | N | 2 | 20 | |
| 300 | 20231205 | 7600 | 7670 | 7710 | 7490 | 87607 | 662651250 | 00 | 0.00 | N | 5 | -70 | |
| 301 | 20231204 | 7670 | 7900 | 7900 | 7670 | 39968 | 309806520 | 00 | 0.00 | N | 5 | -230 | |
| 302 | 20231201 | 7900 | 7870 | 7930 | 7750 | 54878 | 429399630 | 00 | 0.00 | N | 2 | 30 | |
| 303 | 20231130 | 7870 | 7840 | 7870 | 7730 | 42726 | 332132590 | 00 | 0.00 | N | 2 | 30 | |
| 304 | 20231129 | 7840 | 7860 | 7890 | 7680 | 65918 | 512333060 | 00 | 0.00 | N | 2 | 50 | |
| 305 | 20231128 | 7790 | 7930 | 8000 | 7790 | 42924 | 336802110 | 00 | 0.00 | N | 5 | -140 | |
| 306 | 20231127 | 7930 | 7930 | 7970 | 7750 | 48523 | 380436060 | 00 | 0.00 | N | 3 | 0 | |
| 307 | 20231124 | 7930 | 7790 | 7990 | 7790 | 48838 | 385671280 | 00 | 0.00 | N | 2 | 50 | |
| 308 | 20231123 | 7880 | 7880 | 7910 | 7730 | 46417 | 364567030 | 00 | 0.00 | N | 2 | 40 | |
| 309 | 20231122 | 7840 | 7550 | 7880 | 7550 | 58291 | 450255990 | 00 | 0.00 | N | 2 | 250 | |
| 310 | 20231121 | 7590 | 7660 | 7660 | 7520 | 43326 | 328171530 | 00 | 0.00 | N | 3 | 0 | |
| 311 | 20231120 | 7590 | 7620 | 7670 | 7500 | 61729 | 467371450 | 00 | 0.00 | N | 5 | -30 | |
| 312 | 20231117 | 7620 | 7660 | 7660 | 7440 | 49376 | 371078830 | 00 | 0.00 | N | 5 | -20 | |
| 313 | 20231116 | 7640 | 7630 | 7700 | 7560 | 24027 | 183088550 | 00 | 0.00 | N | 2 | 30 | |
| 314 | 20231115 | 7610 | 7600 | 7630 | 7520 | 41828 | 316878510 | 00 | 0.00 | N | 2 | 30 | |
| 315 | 20231114 | 7580 | 7490 | 7590 | 7380 | 44080 | 328261570 | 00 | 0.00 | N | 2 | 80 | |
| 316 | 20231113 | 7500 | 7460 | 7600 | 7310 | 45583 | 337078080 | 00 | 0.00 | N | 5 | -30 | |
| 317 | 20231110 | 7530 | 7500 | 7540 | 7360 | 20318 | 150699670 | 00 | 0.00 | N | 5 | -10 | |
| 318 | 20231109 | 7540 | 7620 | 7620 | 7390 | 30319 | 225882520 | 00 | 0.00 | N | 2 | 20 | |
| 319 | 20231108 | 7520 | 7660 | 7670 | 7470 | 44065 | 331881410 | 00 | 0.00 | N | 5 | -140 | |
| 320 | 20231107 | 7660 | 7850 | 7850 | 7470 | 53531 | 406491050 | 00 | 0.00 | N | 5 | -60 | |
| 321 | 20231106 | 7720 | 7530 | 7890 | 7530 | 47369 | 366976970 | 00 | 0.00 | N | 2 | 160 | |
| 322 | 20231103 | 7560 | 7540 | 7600 | 7380 | 47714 | 359395610 | 00 | 0.00 | N | 2 | 110 | |
| 323 | 20231102 | 7450 | 7350 | 7520 | 7350 | 41046 | 305157000 | 00 | 0.00 | N | 2 | 150 | |
| 324 | 20231101 | 7300 | 7360 | 7450 | 7200 | 74839 | 543609610 | 00 | 0.00 | N | 5 | -40 | |
| 325 | 20231031 | 7340 | 7540 | 7540 | 7270 | 48820 | 359739330 | 00 | 0.00 | N | 5 | -140 | |
| 326 | 20231030 | 7480 | 7280 | 7510 | 7280 | 42475 | 314669450 | 00 | 0.00 | N | 3 | 0 | |
| 327 | 20231027 | 7480 | 7420 | 7510 | 7290 | 58986 | 435756680 | 00 | 0.00 | N | 5 | -10 | |
| 328 | 20231026 | 7490 | 7550 | 7650 | 7320 | 77460 | 575986760 | 00 | 0.00 | N | 5 | -190 | |
| 329 | 20231025 | 7680 | 7670 | 7770 | 7620 | 48669 | 373280820 | 00 | 0.00 | N | 5 | -40 | |
| 330 | 20231024 | 7720 | 7690 | 7850 | 7500 | 72741 | 557210820 | 00 | 0.00 | N | 2 | 30 | |
| 331 | 20231023 | 7690 | 7900 | 8000 | 7550 | 124107 | 953250570 | 00 | 0.00 | N | 5 | -210 | |
| 332 | 20231020 | 7900 | 8420 | 8420 | 7830 | 141515 | 1134861980 | 00 | 0.00 | N | 5 | -530 | |
| 333 | 20231019 | 8430 | 8680 | 8680 | 8290 | 91732 | 769238860 | 00 | 0.00 | N | 5 | -270 | |
| 334 | 20231018 | 8700 | 8690 | 8740 | 8470 | 81847 | 702242200 | 00 | 0.00 | N | 2 | 30 | |
| 335 | 20231017 | 8670 | 8500 | 8720 | 8470 | 59890 | 513754710 | 00 | 0.00 | N | 2 | 190 | |
| 336 | 20231016 | 8480 | 8710 | 8710 | 8370 | 78489 | 668139020 | 00 | 0.00 | N | 5 | -170 | |
| 337 | 20231013 | 8650 | 8860 | 8860 | 8610 | 58334 | 505709820 | 00 | 0.00 | N | 5 | -220 | |
| 338 | 20231012 | 8870 | 8870 | 8880 | 8550 | 126192 | 1099963320 | 00 | 0.00 | N | 2 | 80 | |
| 339 | 20231011 | 8790 | 8610 | 8890 | 8560 | 166365 | 1449252740 | 00 | 0.00 | N | 2 | 210 | |
| 340 | 20231010 | 8580 | 8680 | 8690 | 8470 | 90334 | 772634080 | 00 | 0.00 | N | 5 | -170 | |
| 341 | 20231006 | 8750 | 8520 | 8750 | 8520 | 77344 | 669099660 | 00 | 0.00 | N | 2 | 70 | |
| 342 | 20231005 | 8680 | 8290 | 8700 | 8240 | 203351 | 1730149510 | 00 | 0.00 | N | 2 | 380 | |
| 343 | 20231004 | 8300 | 8840 | 8850 | 8250 | 95480 | 815930450 | 00 | 0.00 | N | 5 | -580 | |
| 344 | 20230927 | 8880 | 8540 | 8880 | 8510 | 126756 | 1096582870 | 00 | 0.00 | N | 2 | 220 | |
| 345 | 20230926 | 8660 | 8620 | 8660 | 8390 | 92801 | 789083360 | 00 | 0.00 | N | 2 | 40 | |
| 346 | 20230925 | 8620 | 8620 | 8710 | 8470 | 98429 | 842258220 | 00 | 0.00 | N | 3 | 0 | |
| 347 | 20230922 | 8620 | 8350 | 8620 | 8210 | 145228 | 1215072890 | 00 | 0.00 | N | 2 | 250 | |
| 348 | 20230921 | 8370 | 8640 | 8640 | 8350 | 84671 | 715256810 | 00 | 0.00 | N | 5 | -270 | |
| 349 | 20230920 | 8640 | 8630 | 8770 | 8600 | 94682 | 820957970 | 00 | 0.00 | N | 2 | 10 | |
| 350 | 20230919 | 8630 | 8620 | 8660 | 8510 | 90179 | 775652790 | 00 | 0.00 | N | 2 | 70 | |
| 351 | 20230918 | 8560 | 8530 | 8560 | 8410 | 67511 | 572465920 | 00 | 0.00 | N | 2 | 30 | |
| 352 | 20230915 | 8530 | 8520 | 8530 | 8360 | 97699 | 824677620 | 00 | 0.00 | N | 2 | 10 | |
| 353 | 20230914 | 8520 | 8540 | 8550 | 8310 | 109076 | 917269880 | 00 | 0.00 | N | 5 | -10 | |
| 354 | 20230913 | 8530 | 8410 | 8580 | 8250 | 399688 | 3349910770 | 00 | 0.00 | N | 2 | 120 | |
| 355 | 20230912 | 8410 | 8560 | 8570 | 8290 | 197290 | 1656546650 | 00 | 0.00 | N | 5 | -150 | |
| 356 | 20230911 | 8560 | 8340 | 8700 | 8300 | 258461 | 2202796160 | 00 | 0.00 | N | 2 | 220 | |
| 357 | 20230908 | 8340 | 8640 | 8730 | 8250 | 373772 | 3145110260 | 00 | 0.00 | N | 5 | -180 | |
| 358 | 20230907 | 8520 | 8370 | 8580 | 8180 | 537067 | 4501059120 | 00 | 0.00 | N | 2 | 270 | |
| 359 | 20230906 | 8250 | 8820 | 8820 | 8180 | 387476 | 3294800600 | 00 | 0.00 | N | 5 | -570 | |
| 360 | 20230905 | 8820 | 8940 | 8990 | 8690 | 207102 | 1820639200 | 00 | 0.00 | N | 5 | -160 | |
| 361 | 20230904 | 8980 | 8730 | 9050 | 8650 | 147949 | 1304478790 | 00 | 0.00 | N | 2 | 280 | |
| 362 | 20230901 | 8700 | 8830 | 8900 | 8550 | 140275 | 1222130860 | 00 | 0.00 | N | 5 | -140 | |
| 363 | 20230831 | 8840 | 8450 | 8850 | 8390 | 189965 | 1644181470 | 00 | 0.00 | N | 2 | 440 | |
| 364 | 20230830 | 8400 | 8400 | 8510 | 8370 | 37089 | 313037640 | 00 | 0.00 | N | 3 | 0 | |
| 365 | 20230829 | 8400 | 8210 | 8460 | 8170 | 107689 | 896133040 | 00 | 0.00 | N | 2 | 240 | |
| 366 | 20230828 | 8160 | 8080 | 8200 | 8000 | 50573 | 409636380 | 00 | 0.00 | N | 2 | 80 | |
| 367 | 20230825 | 8080 | 8140 | 8140 | 7940 | 80506 | 645523970 | 00 | 0.00 | N | 5 | -80 | |
| 368 | 20230824 | 8160 | 8200 | 8290 | 8070 | 34333 | 280450730 | 00 | 0.00 | N | 2 | 80 | |
| 369 | 20230823 | 8080 | 8110 | 8130 | 7980 | 56801 | 456999010 | 00 | 0.00 | N | 5 | -30 | |
| 370 | 20230822 | 8110 | 8150 | 8160 | 7950 | 125878 | 1012307150 | 00 | 0.00 | N | 2 | 30 | |
| 371 | 20230821 | 8080 | 8150 | 8210 | 8010 | 53047 | 429036470 | 00 | 0.00 | N | 5 | -70 | |
| 372 | 20230818 | 8150 | 8090 | 8230 | 8050 | 48951 | 399220870 | 00 | 0.00 | N | 5 | -160 | |
| 373 | 20230817 | 8310 | 7980 | 8320 | 7880 | 110356 | 893799700 | 00 | 0.00 | N | 2 | 230 | |
| 374 | 20230816 | 8080 | 8410 | 8410 | 8080 | 67865 | 556174940 | 00 | 0.00 | N | 5 | -410 | |
| 375 | 20230814 | 8490 | 8550 | 8650 | 8410 | 37893 | 321264220 | 00 | 0.00 | N | 5 | -70 | |
| 376 | 20230811 | 8560 | 8360 | 8610 | 8350 | 50496 | 430290730 | 00 | 0.00 | N | 2 | 210 | |
| 377 | 20230810 | 8350 | 8320 | 8410 | 8290 | 37463 | 312401550 | 00 | 0.00 | N | 5 | -60 | |
| 378 | 20230809 | 8410 | 8260 | 8480 | 8250 | 58527 | 490697600 | 00 | 0.00 | N | 2 | 150 | |
| 379 | 20230808 | 8260 | 8320 | 8320 | 8180 | 46417 | 383122640 | 00 | 0.00 | N | 5 | -20 | |
| 380 | 20230807 | 8280 | 8280 | 8350 | 8180 | 62535 | 516520250 | 00 | 0.00 | N | 5 | -40 | |
| 381 | 20230804 | 8320 | 8440 | 8440 | 8210 | 33038 | 273413570 | 00 | 0.00 | N | 2 | 60 | |
| 382 | 20230803 | 8260 | 8220 | 8330 | 8090 | 138853 | 1138460210 | 00 | 0.00 | N | 2 | 40 | |
| 383 | 20230802 | 8220 | 8310 | 8400 | 8110 | 76271 | 630540890 | 00 | 0.00 | N | 5 | -130 | |
| 384 | 20230801 | 8350 | 8110 | 8390 | 8110 | 103903 | 859679310 | 00 | 0.00 | N | 2 | 240 | |
| 385 | 20230731 | 8110 | 8190 | 8340 | 8050 | 56761 | 463570760 | 00 | 0.00 | N | 5 | -80 | |
| 386 | 20230728 | 8190 | 7990 | 8490 | 7870 | 100215 | 810659710 | 00 | 0.00 | N | 2 | 110 | |
| 387 | 20230727 | 8080 | 7850 | 8080 | 7780 | 135931 | 1078781330 | 00 | 0.00 | N | 2 | 230 | |
| 388 | 20230726 | 7850 | 8090 | 8210 | 7500 | 306538 | 2374723570 | 00 | 0.00 | N | 5 | -240 | |
| 389 | 20230725 | 8090 | 8660 | 8660 | 8050 | 110342 | 909383220 | 00 | 0.00 | N | 5 | -470 | |
| 390 | 20230724 | 8560 | 8610 | 8760 | 8390 | 79427 | 676299440 | 00 | 0.00 | N | 5 | -110 | |
| 391 | 20230721 | 8670 | 8660 | 8850 | 8510 | 99991 | 874339220 | 00 | 0.00 | N | 5 | -10 | |
| 392 | 20230720 | 8680 | 8390 | 8700 | 8290 | 81473 | 696303410 | 00 | 0.00 | N | 2 | 270 | |
| 393 | 20230719 | 8410 | 8390 | 8480 | 8300 | 49341 | 413473980 | 00 | 0.00 | N | 2 | 20 | |
| 394 | 20230718 | 8390 | 8600 | 8610 | 8340 | 91028 | 766687120 | 00 | 0.00 | N | 5 | -220 | |
| 395 | 20230717 | 8610 | 8660 | 8670 | 8510 | 70176 | 601137650 | 00 | 0.00 | N | 5 | -20 | |
| 396 | 20230714 | 8630 | 8880 | 8880 | 8480 | 120659 | 1039168540 | 00 | 0.00 | N | 5 | -150 | |
| 397 | 20230713 | 8780 | 8800 | 8940 | 8650 | 77079 | 673084800 | 00 | 0.00 | N | 5 | -10 | |
| 398 | 20230712 | 8790 | 8820 | 8820 | 8560 | 77340 | 670902580 | 00 | 0.00 | N | 2 | 10 | |
| 399 | 20230711 | 8780 | 8400 | 9160 | 8320 | 314233 | 2735959110 | 00 | 0.00 | N | 2 | 420 | |
| 400 | 20230710 | 8360 | 8400 | 8470 | 8250 | 86664 | 721372590 | 00 | 0.00 | N | 5 | -120 | |
| 401 | 20230707 | 8480 | 8610 | 8680 | 8270 | 171719 | 1447610600 | 00 | 0.00 | N | 5 | -140 | |
| 402 | 20230706 | 8620 | 9280 | 9280 | 8460 | 287394 | 2506010500 | 00 | 0.00 | N | 5 | -620 | |
| 403 | 20230705 | 9240 | 9310 | 9310 | 9060 | 123056 | 1124391790 | 00 | 0.00 | N | 5 | -80 | |
| 404 | 20230704 | 9320 | 9360 | 9480 | 9130 | 129555 | 1200060520 | 00 | 0.00 | N | 5 | -130 | |
| 405 | 20230703 | 9450 | 9570 | 9620 | 9320 | 106481 | 1004743340 | 00 | 0.00 | N | 5 | -10 | |
| 406 | 20230630 | 9460 | 9380 | 9630 | 9350 | 127322 | 1207267710 | 00 | 0.00 | N | 2 | 80 | |
| 407 | 20230629 | 9380 | 9310 | 9520 | 9300 | 47047 | 441665510 | 00 | 0.00 | N | 2 | 80 | |
| 408 | 20230628 | 9300 | 9640 | 9640 | 9270 | 111153 | 1043516840 | 00 | 0.00 | N | 5 | -330 | |
| 409 | 20230627 | 9630 | 9680 | 9790 | 9580 | 34576 | 332442820 | 00 | 0.00 | N | 5 | -30 | |
| 410 | 20230626 | 9660 | 9830 | 9850 | 9660 | 47424 | 461229140 | 00 | 0.00 | N | 5 | -260 | |
| 411 | 20230623 | 9920 | 10050 | 10050 | 9800 | 59415 | 586729410 | 00 | 0.00 | N | 5 | -40 | |
| 412 | 20230622 | 9960 | 9950 | 10200 | 9870 | 67332 | 677232170 | 00 | 0.00 | N | 2 | 50 | |
| 413 | 20230621 | 9910 | 9950 | 10080 | 9900 | 42037 | 418540430 | 00 | 0.00 | N | 5 | -90 | |
| 414 | 20230620 | 10000 | 10040 | 10080 | 9880 | 56401 | 560834000 | 00 | 0.00 | N | 5 | -40 | |
| 415 | 20230619 | 10040 | 10150 | 10160 | 9950 | 73043 | 730990210 | 00 | 0.00 | N | 5 | -60 | |
| 416 | 20230616 | 10100 | 10180 | 10200 | 10050 | 45715 | 462215010 | 00 | 0.00 | N | 5 | -50 | |
| 417 | 20230615 | 10150 | 10200 | 10250 | 10010 | 71523 | 724632030 | 00 | 0.00 | N | 5 | -20 | |
| 418 | 20230614 | 10170 | 10180 | 10300 | 9980 | 159447 | 1609758540 | 00 | 0.00 | N | 2 | 90 | |
| 419 | 20230613 | 10080 | 10000 | 10300 | 9890 | 218187 | 2212146530 | 00 | 0.00 | N | 2 | 80 | |
| 420 | 20230612 | 10000 | 9990 | 10190 | 9790 | 207830 | 2083200610 | 00 | 0.00 | N | 2 | 180 | |
| 421 | 20230609 | 9820 | 9490 | 10060 | 9460 | 133810 | 1314368770 | 00 | 0.00 | N | 2 | 340 | |
| 422 | 20230608 | 9480 | 9500 | 9600 | 9350 | 74617 | 703577340 | 00 | 0.00 | N | 5 | -30 | |
| 423 | 20230607 | 9510 | 9650 | 9660 | 9500 | 49068 | 470629570 | 00 | 0.00 | N | 5 | -80 | |
| 424 | 20230605 | 9590 | 9400 | 9670 | 9400 | 44623 | 425143200 | 00 | 0.00 | N | 2 | 130 | |
| 425 | 20230602 | 9460 | 9530 | 9650 | 9460 | 57070 | 543089200 | 00 | 0.00 | N | 5 | -80 | |
| 426 | 20230601 | 9540 | 9680 | 9680 | 9410 | 29314 | 280698990 | 00 | 0.00 | N | 5 | -140 | |
| 427 | 20230531 | 9680 | 9720 | 9860 | 9550 | 92973 | 898183660 | 00 | 0.00 | N | 5 | -70 | |
| 428 | 20230530 | 9750 | 9610 | 9800 | 9530 | 77599 | 749915980 | 00 | 0.00 | N | 2 | 210 | |
| 429 | 20230526 | 9540 | 9580 | 9650 | 9450 | 58154 | 554865850 | 00 | 0.00 | N | 2 | 50 | |
| 430 | 20230525 | 9490 | 9470 | 9640 | 9400 | 61086 | 583632550 | 00 | 0.00 | N | 2 | 20 | |
| 431 | 20230524 | 9470 | 9400 | 9570 | 9280 | 80464 | 755911850 | 00 | 0.00 | N | 5 | -20 | |
| 432 | 20230523 | 9490 | 9580 | 9580 | 9420 | 52940 | 502977660 | 00 | 0.00 | N | 2 | 10 | |
| 433 | 20230522 | 9480 | 9650 | 9650 | 9480 | 59724 | 569856640 | 00 | 0.00 | N | 5 | -30 | |
| 434 | 20230519 | 9510 | 9450 | 9590 | 9390 | 84735 | 804088840 | 00 | 0.00 | N | 2 | 140 | |
| 435 | 20230518 | 9370 | 9460 | 9550 | 9330 | 63258 | 595166050 | 00 | 0.00 | N | 5 | -30 | |
| 436 | 20230517 | 9400 | 9170 | 9450 | 9140 | 87652 | 821541920 | 00 | 0.00 | N | 2 | 190 | |
| 437 | 20230516 | 9210 | 9240 | 9350 | 9140 | 82298 | 760109480 | 00 | 0.00 | N | 5 | -30 | |
| 438 | 20230515 | 9240 | 9260 | 9500 | 9190 | 181874 | 1690996070 | 00 | 0.00 | N | 5 | -370 | |
| 439 | 20230512 | 9610 | 9990 | 9990 | 9600 | 185926 | 1802078160 | 00 | 0.00 | N | 5 | -370 | |
| 440 | 20230511 | 9980 | 10050 | 10220 | 9860 | 116604 | 1173356720 | 00 | 0.00 | N | 5 | -70 | |
| 441 | 20230510 | 10050 | 10380 | 10390 | 10000 | 183517 | 1859235680 | 00 | 0.00 | N | 5 | -410 | |
| 442 | 20230509 | 10460 | 10480 | 10490 | 10280 | 91563 | 950163030 | 00 | 0.00 | N | 2 | 60 | |
| 443 | 20230508 | 10400 | 10530 | 10610 | 10380 | 116377 | 1220604860 | 00 | 0.00 | N | 5 | -50 | |
| 444 | 20230504 | 10450 | 10500 | 10500 | 10280 | 97892 | 1015397720 | 00 | 0.00 | N | 5 | -10 | |
| 445 | 20230503 | 10460 | 10360 | 10550 | 10270 | 110843 | 1156213660 | 00 | 0.00 | N | 2 | 80 | |
| 446 | 20230502 | 10380 | 10000 | 10500 | 10000 | 178247 | 1839068880 | 00 | 0.00 | N | 2 | 430 | |
| 447 | 20230428 | 9950 | 10300 | 10310 | 9930 | 108016 | 1086247450 | 00 | 0.00 | N | 5 | -230 | |
| 448 | 20230427 | 10180 | 9920 | 10200 | 9790 | 95975 | 961347200 | 00 | 0.00 | N | 2 | 260 | |
| 449 | 20230426 | 9920 | 9940 | 10210 | 9890 | 100094 | 1004010270 | 00 | 0.00 | N | 5 | -90 | |
| 450 | 20230425 | 10010 | 10220 | 10260 | 9890 | 147023 | 1476380730 | 00 | 0.00 | N | 5 | -140 | |
| 451 | 20230424 | 10150 | 10540 | 10540 | 10110 | 166246 | 1695856800 | 00 | 0.00 | N | 5 | -290 | |
| 452 | 20230421 | 10440 | 10200 | 10490 | 10030 | 193634 | 2000665810 | 00 | 0.00 | N | 2 | 250 | |
| 453 | 20230420 | 10190 | 10320 | 10450 | 10170 | 200559 | 2056906260 | 00 | 0.00 | N | 5 | -240 | |
| 454 | 20230419 | 10430 | 10340 | 10560 | 10240 | 226503 | 2361452460 | 00 | 0.00 | N | 2 | 140 | |
| 455 | 20230418 | 10290 | 10500 | 10510 | 10200 | 149412 | 1538999950 | 00 | 0.00 | N | 5 | -140 | |
| 456 | 20230417 | 10430 | 10710 | 10710 | 10350 | 221729 | 2315490860 | 00 | 0.00 | N | 5 | -290 | |
| 457 | 20230414 | 10720 | 10590 | 10830 | 10360 | 408697 | 4339142930 | 00 | 0.00 | N | 2 | 420 | |
| 458 | 20230413 | 10300 | 10250 | 10490 | 10010 | 221174 | 2265588130 | 00 | 0.00 | N | 3 | 0 | |
| 459 | 20230412 | 10300 | 10310 | 10500 | 10180 | 229866 | 2378324530 | 00 | 0.00 | N | 2 | 100 | |
| 460 | 20230411 | 10200 | 10410 | 10420 | 10070 | 179887 | 1835752970 | 00 | 0.00 | N | 5 | -200 | |
| 461 | 20230410 | 10400 | 9960 | 10550 | 9760 | 496827 | 5072235380 | 00 | 0.00 | N | 2 | 420 | |
| 462 | 20230407 | 9980 | 10030 | 10240 | 9950 | 221611 | 2228024050 | 00 | 0.00 | N | 2 | 10 | |
| 463 | 20230406 | 9970 | 10250 | 10250 | 9900 | 215000 | 2152014570 | 00 | 0.00 | N | 5 | -280 | |
| 464 | 20230405 | 10250 | 9990 | 10500 | 9990 | 576149 | 5951061880 | 00 | 0.00 | N | 2 | 470 | |
| 465 | 20230404 | 9780 | 9840 | 9980 | 9740 | 196599 | 1939436570 | 00 | 0.00 | N | 5 | -60 | |
| 466 | 20230403 | 9840 | 9660 | 9930 | 9600 | 264419 | 2587064260 | 00 | 0.00 | N | 2 | 180 | |
| 467 | 20230331 | 9660 | 10190 | 10280 | 9620 | 1000660 | 9893068900 | 00 | 0.00 | N | 5 | -970 | |
| 468 | 20230330 | 10630 | 10600 | 10800 | 10470 | 283668 | 3001095680 | 00 | 0.00 | N | 3 | 0 | |
| 469 | 20230329 | 10630 | 10770 | 10780 | 10200 | 434006 | 4520184980 | 00 | 0.00 | N | 5 | -170 | |
| 470 | 20230328 | 10800 | 10400 | 11200 | 10400 | 686904 | 7498748970 | 00 | 0.00 | N | 2 | 450 | |
| 471 | 20230327 | 10350 | 10280 | 10500 | 10120 | 226051 | 2319700650 | 00 | 0.00 | N | 2 | 10 | |
| 472 | 20230324 | 10340 | 10660 | 10670 | 9700 | 490473 | 5075156360 | 00 | 0.00 | N | 5 | -210 | |
| 473 | 20230323 | 10550 | 10900 | 11000 | 10400 | 548865 | 5886095470 | 00 | 0.00 | N | 5 | -490 | |
| 474 | 20230322 | 11040 | 10900 | 11290 | 10700 | 1003006 | 11026145430 | 00 | 0.00 | N | 2 | 590 | |
| 475 | 20230321 | 10450 | 10750 | 10900 | 10380 | 475576 | 5040984700 | 00 | 0.00 | N | 5 | -130 | |
| 476 | 20230320 | 10580 | 10560 | 10770 | 10410 | 532865 | 5644665130 | 00 | 0.00 | N | 2 | 210 | |
| 477 | 20230317 | 10370 | 10350 | 10660 | 10190 | 879218 | 9189433610 | 00 | 0.00 | N | 2 | 340 | |
| 478 | 20230316 | 10030 | 9840 | 10100 | 9660 | 466597 | 4639811470 | 00 | 0.00 | N | 2 | 210 | |
| 479 | 20230315 | 9820 | 9850 | 10150 | 9710 | 603104 | 5983974610 | 00 | 0.00 | N | 2 | 70 | |
| 480 | 20230314 | 9750 | 9760 | 10200 | 9450 | 1034280 | 10212160240 | 00 | 0.00 | N | 5 | -30 | |
| 481 | 20230313 | 9780 | 10090 | 10260 | 9500 | 683518 | 6735638560 | 00 | 0.00 | N | 5 | -180 | |
| 482 | 20230310 | 9960 | 9900 | 10800 | 9570 | 4181742 | 42539492730 | 00 | 0.00 | N | 2 | 500 | |
| 483 | 20230309 | 9460 | 9790 | 9850 | 9410 | 186332 | 1786236970 | 00 | 0.00 | N | 5 | -300 | |
| 484 | 20230308 | 9760 | 9600 | 9830 | 9500 | 197789 | 1919682960 | 00 | 0.00 | N | 2 | 90 | |
| 485 | 20230307 | 9670 | 9600 | 9840 | 9580 | 233595 | 2258566960 | 00 | 0.00 | N | 2 | 30 | |
| 486 | 20230306 | 9640 | 9630 | 9800 | 9500 | 193659 | 1869873040 | 00 | 0.00 | N | 2 | 10 | |
| 487 | 20230303 | 9630 | 9500 | 9740 | 9430 | 281724 | 2716037100 | 00 | 0.00 | N | 2 | 180 | |
| 488 | 20230302 | 9450 | 9540 | 9550 | 9350 | 120320 | 1136423730 | 00 | 0.00 | N | 5 | -60 | |
| 489 | 20230228 | 9510 | 9470 | 9580 | 9300 | 157194 | 1486817550 | 00 | 0.00 | N | 2 | 110 | |
| 490 | 20230227 | 9400 | 9090 | 9600 | 9000 | 298792 | 2810460350 | 00 | 0.00 | N | 2 | 300 | |
| 491 | 20230224 | 9100 | 9220 | 9370 | 9050 | 147603 | 1349495280 | 00 | 0.00 | N | 5 | -160 | |
| 492 | 20230223 | 9260 | 9170 | 9350 | 9050 | 125012 | 1146840640 | 00 | 0.00 | N | 2 | 70 | |
| 493 | 20230222 | 9190 | 9180 | 9320 | 9110 | 103745 | 952756500 | 00 | 0.00 | N | 5 | -140 | |
| 494 | 20230221 | 9330 | 9360 | 9430 | 9250 | 63001 | 585908540 | 00 | 0.00 | N | 5 | -60 | |
| 495 | 20230220 | 9390 | 9330 | 9390 | 8980 | 126036 | 1159270150 | 00 | 0.00 | N | 2 | 180 | |
| 496 | 20230217 | 9210 | 9410 | 9410 | 9150 | 191979 | 1772885140 | 00 | 0.00 | N | 5 | -240 | |
| 497 | 20230216 | 9450 | 9530 | 9650 | 9430 | 241851 | 2299312350 | 00 | 0.00 | N | 5 | -100 | |
| 498 | 20230215 | 9550 | 9650 | 9800 | 9360 | 466200 | 4459202650 | 00 | 0.00 | N | 5 | -100 | |
| 499 | 20230214 | 9650 | 9600 | 9960 | 9350 | 1661066 | 16091919980 | 00 | 0.00 | N | 2 | 440 | |
| 500 | 20230213 | 9210 | 9110 | 9270 | 9030 | 176657 | 1618364750 | 00 | 0.00 | N | 2 | 140 | |
| 501 | 20230210 | 9070 | 9290 | 9390 | 8950 | 262428 | 2390549160 | 00 | 0.00 | N | 5 | -300 | |
| 502 | 20230209 | 9370 | 9550 | 9700 | 9350 | 368326 | 3490819590 | 00 | 0.00 | N | 5 | -380 | |
| 503 | 20230208 | 9750 | 9450 | 9750 | 9200 | 644736 | 6132605660 | 00 | 0.00 | N | 2 | 330 | |
| 504 | 20230207 | 9420 | 9100 | 9660 | 8990 | 621207 | 5868701910 | 00 | 0.00 | N | 2 | 440 | |
| 505 | 20230206 | 8980 | 9270 | 9350 | 8910 | 237963 | 2162960750 | 00 | 0.00 | N | 5 | -300 | |
| 506 | 20230203 | 9280 | 9210 | 9440 | 9130 | 286009 | 2655666590 | 00 | 0.00 | N | 2 | 180 | |
| 507 | 20230202 | 9100 | 9020 | 9210 | 8900 | 269095 | 2440405160 | 00 | 0.00 | N | 2 | 160 | |
| 508 | 20230201 | 8940 | 9260 | 9260 | 8880 | 220418 | 1990228750 | 00 | 0.00 | N | 5 | -240 | |
| 509 | 20230131 | 9180 | 9000 | 9270 | 8980 | 249696 | 2281607280 | 00 | 0.00 | N | 2 | 120 | |
| 510 | 20230130 | 9060 | 9270 | 9340 | 9060 | 483752 | 4449346730 | 00 | 0.00 | N | 5 | -100 | |
| 511 | 20230127 | 9160 | 8710 | 9720 | 8600 | 2978505 | 27601120770 | 00 | 0.00 | N | 2 | 480 | |
| 512 | 20230126 | 8680 | 8870 | 9090 | 8620 | 208010 | 1835660480 | 00 | 0.00 | N | 5 | -160 | |
| 513 | 20230125 | 8840 | 8620 | 8940 | 8540 | 336427 | 2936748650 | 00 | 0.00 | N | 2 | 300 | |
| 514 | 20230120 | 8540 | 8440 | 8640 | 8410 | 165562 | 1409248080 | 00 | 0.00 | N | 2 | 80 | |
| 515 | 20230119 | 8460 | 8400 | 8530 | 8370 | 82805 | 698932450 | 00 | 0.00 | N | 2 | 50 | |
| 516 | 20230118 | 8410 | 8300 | 8490 | 8200 | 152237 | 1278999440 | 00 | 0.00 | N | 2 | 150 | |
| 517 | 20230117 | 8260 | 8360 | 8410 | 8220 | 131911 | 1093310670 | 00 | 0.00 | N | 5 | -100 | |
| 518 | 20230116 | 8360 | 8380 | 8520 | 8340 | 142166 | 1198186110 | 00 | 0.00 | N | 5 | -60 | |
| 519 | 20230113 | 8420 | 8370 | 8480 | 8300 | 234264 | 1967730020 | 00 | 0.00 | N | 2 | 100 | |
| 520 | 20230112 | 8320 | 8410 | 8470 | 8290 | 186987 | 1562301020 | 00 | 0.00 | N | 5 | -120 | |
| 521 | 20230111 | 8440 | 8300 | 8690 | 8130 | 937022 | 7862289900 | 00 | 0.00 | N | 2 | 210 | |
| 522 | 20230110 | 8230 | 8090 | 9300 | 8070 | 5521281 | 48801099400 | 00 | 0.00 | N | 2 | 150 | |
| 523 | 20230109 | 8080 | 8060 | 8100 | 7990 | 28472 | 228775810 | 00 | 0.00 | N | 2 | 90 | |
| 524 | 20230106 | 7990 | 8060 | 8060 | 7990 | 20017 | 160699670 | 00 | 0.00 | N | 3 | 0 | |
| 525 | 20230105 | 7990 | 7950 | 8070 | 7950 | 30162 | 242107580 | 00 | 0.00 | N | 2 | 10 | |
| 526 | 20230104 | 7980 | 7870 | 7990 | 7810 | 29579 | 234749270 | 00 | 0.00 | N | 2 | 150 | |
| 527 | 20230103 | 7830 | 8000 | 8100 | 7760 | 84626 | 669199480 | 00 | 0.00 | N | 5 | -60 | |
| 528 | 20230102 | 7890 | 7900 | 8110 | 7760 | 66848 | 533332530 | 00 | 0.00 | N | 5 | -80 | |
| 529 | 20221229 | 7970 | 7850 | 7990 | 7800 | 33900 | 268058160 | 00 | 0.00 | N | 3 | 0 | |
| 530 | 20221228 | 7970 | 7800 | 8000 | 7790 | 51383 | 407240920 | 02 | 0.00 | N | 2 | 180 | |
| 531 | 20221227 | 7790 | 7720 | 7920 | 7720 | 87477 | 681346790 | 00 | 0.00 | N | 3 | 0 | |
| 532 | 20221226 | 7790 | 7800 | 8000 | 7700 | 118385 | 923048630 | 00 | 0.00 | N | 5 | -70 | |
| 533 | 20221223 | 7860 | 8040 | 8090 | 7850 | 78494 | 621727960 | 00 | 0.00 | N | 5 | -180 | |
| 534 | 20221222 | 8040 | 8150 | 8190 | 8000 | 48806 | 393361400 | 00 | 0.00 | N | 5 | -110 | |
| 535 | 20221221 | 8150 | 8180 | 8230 | 8100 | 21859 | 177932540 | 00 | 0.00 | N | 5 | -10 | |
| 536 | 20221220 | 8160 | 8120 | 8220 | 8100 | 24050 | 196314930 | 00 | 0.00 | N | 3 | 0 | |
| 537 | 20221219 | 8160 | 8200 | 8210 | 8130 | 22623 | 184807780 | 00 | 0.00 | N | 5 | -40 | |
| 538 | 20221216 | 8200 | 8130 | 8200 | 8060 | 27243 | 221876020 | 00 | 0.00 | N | 2 | 40 | |
| 539 | 20221215 | 8160 | 8120 | 8190 | 8110 | 19618 | 159986310 | 00 | 0.00 | N | 2 | 10 | |
| 540 | 20221214 | 8150 | 8090 | 8210 | 8090 | 27530 | 224682990 | 00 | 0.00 | N | 2 | 60 | |
| 541 | 20221213 | 8090 | 8130 | 8220 | 8080 | 19262 | 156337770 | 00 | 0.00 | N | 5 | -40 | |
| 542 | 20221212 | 8130 | 8060 | 8190 | 8060 | 27588 | 223939390 | 00 | 0.00 | N | 2 | 50 | |
| 543 | 20221209 | 8080 | 8210 | 8220 | 8080 | 30411 | 247176770 | 00 | 0.00 | N | 5 | -130 | |
| 544 | 20221208 | 8210 | 8230 | 8230 | 8100 | 48087 | 392545230 | 00 | 0.00 | N | 5 | -20 | |
| 545 | 20221207 | 8230 | 8150 | 8250 | 8110 | 44073 | 360655420 | 00 | 0.00 | N | 3 | 0 | |
| 546 | 20221206 | 8230 | 8250 | 8280 | 8120 | 33340 | 273501330 | 00 | 0.00 | N | 5 | -20 | |
| 547 | 20221205 | 8250 | 8080 | 8260 | 8050 | 69352 | 565185070 | 00 | 0.00 | N | 2 | 190 | |
| 548 | 20221202 | 8060 | 8070 | 8090 | 8020 | 20226 | 162841290 | 00 | 0.00 | N | 3 | 0 | |
| 549 | 20221201 | 8060 | 8050 | 8130 | 8010 | 32800 | 263910870 | 00 | 0.00 | N | 2 | 40 | |
| 550 | 20221130 | 8020 | 7930 | 8040 | 7860 | 59608 | 474708360 | 00 | 0.00 | N | 2 | 90 | |
| 551 | 20221129 | 7930 | 7980 | 8000 | 7930 | 35379 | 281533150 | 00 | 0.00 | N | 5 | -50 | |
| 552 | 20221128 | 7980 | 8160 | 8170 | 7940 | 48474 | 388422120 | 00 | 0.00 | N | 5 | -140 | |
| 553 | 20221125 | 8120 | 8040 | 8320 | 8010 | 125995 | 1031986060 | 00 | 0.00 | N | 2 | 80 | |
| 554 | 20221124 | 8040 | 8000 | 8050 | 7970 | 33751 | 270591830 | 00 | 0.00 | N | 2 | 50 | |
| 555 | 20221123 | 7990 | 8010 | 8110 | 7800 | 41441 | 331577960 | 00 | 0.00 | N | 2 | 20 | |
| 556 | 20221122 | 7970 | 8050 | 8050 | 7970 | 34396 | 275880120 | 00 | 0.00 | N | 5 | -80 | |
| 557 | 20221121 | 8050 | 8090 | 8110 | 7850 | 77032 | 613991840 | 00 | 0.00 | N | 2 | 10 | |
| 558 | 20221118 | 8040 | 8010 | 8130 | 8000 | 46171 | 372362660 | 00 | 0.00 | N | 2 | 30 | |
| 559 | 20221117 | 8010 | 7980 | 8060 | 7970 | 33194 | 266222940 | 00 | 0.00 | N | 5 | -20 | |
| 560 | 20221116 | 8030 | 8060 | 8070 | 7960 | 56586 | 452437520 | 00 | 0.00 | N | 2 | 20 | |
| 561 | 20221115 | 8010 | 8000 | 8070 | 7970 | 39757 | 318577590 | 00 | 0.00 | N | 2 | 10 | |
| 562 | 20221114 | 8000 | 8010 | 8060 | 7980 | 56040 | 449009880 | 00 | 0.00 | N | 5 | -40 | |
| 563 | 20221111 | 8040 | 8100 | 8110 | 7990 | 62355 | 501308770 | 00 | 0.00 | N | 2 | 70 | |
| 564 | 20221110 | 7970 | 8000 | 8000 | 7920 | 40092 | 319106330 | 00 | 0.00 | N | 5 | -50 | |
| 565 | 20221109 | 8020 | 8050 | 8100 | 8000 | 58861 | 473756150 | 00 | 0.00 | N | 3 | 0 | |
| 566 | 20221108 | 8020 | 8000 | 8100 | 8000 | 69011 | 554198880 | 00 | 0.00 | N | 2 | 20 | |
| 567 | 20221107 | 8000 | 7900 | 8000 | 7900 | 49417 | 392568510 | 00 | 0.00 | N | 2 | 90 | |
| 568 | 20221104 | 7910 | 7920 | 8030 | 7800 | 125386 | 986723480 | 00 | 0.00 | N | 5 | -10 | |
| 569 | 20221103 | 7920 | 7950 | 8220 | 7910 | 110219 | 884616230 | 00 | 0.00 | N | 5 | -140 | |
| 570 | 20221102 | 8060 | 8140 | 8410 | 8040 | 162361 | 1324265570 | 00 | 0.00 | N | 5 | -100 | |
| 571 | 20221101 | 8160 | 9520 | 10450 | 8140 | 2782250 | 26317085430 | 00 | 0.00 | N | 5 | -440 | |
| 572 | 20221031 | 8600 | 8470 | 8630 | 8310 | 53004 | 470370840 | 00 | 0.00 | N | 2 | 120 | |
| 573 | 20221028 | 8480 | 8460 | 8650 | 8380 | 35292 | 301614650 | 00 | 0.00 | N | 2 | 20 | |
| 574 | 20221027 | 8460 | 8300 | 8700 | 8230 | 46375 | 393537200 | 00 | 0.00 | N | 2 | 160 | |
| 575 | 20221026 | 8300 | 8170 | 8380 | 8010 | 27489 | 225880510 | 00 | 0.00 | N | 2 | 140 | |
| 576 | 20221025 | 8160 | 8050 | 8210 | 8050 | 20915 | 169599440 | 00 | 0.00 | N | 2 | 70 | |
| 577 | 20221024 | 8090 | 8300 | 8300 | 7970 | 70981 | 573469100 | 00 | 0.00 | N | 3 | 0 | |
| 578 | 20221021 | 8090 | 8510 | 8630 | 8010 | 84315 | 690656930 | 00 | 0.00 | N | 5 | -500 | |
| 579 | 20221020 | 8590 | 8610 | 8680 | 8410 | 24683 | 211773550 | 00 | 0.00 | N | 3 | 0 | |
| 580 | 20221019 | 8590 | 8570 | 8670 | 8500 | 28841 | 247658950 | 00 | 0.00 | N | 2 | 20 | |
| 581 | 20221018 | 8570 | 8550 | 8590 | 8400 | 36068 | 306784510 | 00 | 0.00 | N | 2 | 90 | |
| 582 | 20221017 | 8480 | 8540 | 8540 | 8270 | 39062 | 325755590 | 00 | 0.00 | N | 2 | 70 | |
| 583 | 20221014 | 8410 | 8280 | 8440 | 8280 | 21747 | 182083790 | 00 | 0.00 | N | 2 | 200 | |
| 584 | 20221013 | 8210 | 8360 | 8500 | 8210 | 37039 | 308169850 | 00 | 0.00 | N | 5 | -290 | |
| 585 | 20221012 | 8500 | 8710 | 8800 | 8360 | 56262 | 479844720 | 00 | 0.00 | N | 5 | -210 | |
| 586 | 20221011 | 8710 | 8800 | 8920 | 8560 | 45174 | 396081200 | 00 | 0.00 | N | 5 | -120 | |
| 587 | 20221007 | 8830 | 8500 | 8920 | 8320 | 90574 | 791588540 | 00 | 0.00 | N | 2 | 480 | |
| 588 | 20221006 | 8350 | 8110 | 8640 | 8110 | 58997 | 497579230 | 00 | 0.00 | N | 2 | 230 | |
| 589 | 20221005 | 8120 | 8140 | 8230 | 7980 | 26515 | 215167010 | 00 | 0.00 | N | 2 | 30 | |
| 590 | 20221004 | 8090 | 8020 | 8130 | 8020 | 17047 | 137648740 | 00 | 0.00 | N | 2 | 80 | |
| 591 | 20220930 | 8010 | 7770 | 8060 | 7710 | 30054 | 238689960 | 00 | 0.00 | N | 2 | 10 | |
| 592 | 20220929 | 8000 | 7960 | 8110 | 7700 | 44132 | 352125270 | 00 | 0.00 | N | 2 | 60 | |
| 593 | 20220928 | 7940 | 7970 | 8290 | 7800 | 47424 | 378072200 | 00 | 0.00 | N | 5 | -110 | |
| 594 | 20220927 | 8050 | 7910 | 8080 | 7850 | 62738 | 498486030 | 00 | 0.00 | N | 2 | 50 | |
| 595 | 20220926 | 8000 | 8410 | 8530 | 7970 | 104433 | 845133210 | 00 | 0.00 | N | 5 | -600 | |
| 596 | 20220923 | 8600 | 8810 | 8880 | 8580 | 62578 | 547023840 | 00 | 0.00 | N | 5 | -210 | |
| 597 | 20220922 | 8810 | 8900 | 9100 | 8620 | 49757 | 435916060 | 00 | 0.00 | N | 5 | -130 | |
| 598 | 20220921 | 8940 | 8470 | 8950 | 8470 | 89380 | 786151430 | 00 | 0.00 | N | 2 | 350 | |
| 599 | 20220920 | 8590 | 8410 | 8630 | 8410 | 27894 | 238987950 | 00 | 0.00 | N | 2 | 90 | |
| 600 | 20220919 | 8500 | 8650 | 8770 | 8450 | 74184 | 634597820 | 00 | 0.00 | N | 5 | -270 | |
| 601 | 20220916 | 8770 | 9010 | 9050 | 8750 | 52290 | 462869040 | 00 | 0.00 | N | 5 | -210 | |
| 602 | 20220915 | 8980 | 9010 | 9330 | 8970 | 86509 | 789813090 | 00 | 0.00 | N | 5 | -30 | |
| 603 | 20220914 | 9010 | 8740 | 9090 | 8580 | 80766 | 715394390 | 00 | 0.00 | N | 2 | 60 | |
| 604 | 20220913 | 8950 | 8890 | 9420 | 8790 | 217278 | 1981422960 | 00 | 0.00 | N | 2 | 160 | |
| 605 | 20220908 | 8790 | 8750 | 8890 | 8630 | 24743 | 216645820 | 00 | 0.00 | N | 2 | 50 | |
| 606 | 20220907 | 8740 | 8900 | 8900 | 8590 | 46115 | 401708530 | 00 | 0.00 | N | 5 | -120 | |
| 607 | 20220906 | 8860 | 8930 | 9090 | 8840 | 31862 | 285027070 | 00 | 0.00 | N | 5 | -70 | |
| 608 | 20220905 | 8930 | 9430 | 9430 | 8880 | 100382 | 910164170 | 00 | 0.00 | N | 5 | -420 | |
| 609 | 20220902 | 9350 | 9000 | 9390 | 8940 | 121277 | 1122806860 | 00 | 0.00 | N | 2 | 520 | |
| 610 | 20220901 | 8830 | 9080 | 9190 | 8820 | 93766 | 839355150 | 00 | 0.00 | N | 5 | -430 | |
| 611 | 20220831 | 9260 | 9130 | 9350 | 9010 | 60050 | 552888680 | 00 | 0.00 | N | 2 | 40 | |
| 612 | 20220830 | 9220 | 8790 | 9230 | 8790 | 58515 | 533311380 | 00 | 0.00 | N | 2 | 420 | |
| 613 | 20220829 | 8800 | 8780 | 8870 | 8680 | 34655 | 303831960 | 00 | 0.00 | N | 5 | -190 | |
| 614 | 20220826 | 8990 | 9090 | 9200 | 8900 | 37664 | 339996940 | 00 | 0.00 | N | 5 | -80 | |
| 615 | 20220825 | 9070 | 8820 | 9100 | 8820 | 37971 | 341703880 | 00 | 0.00 | N | 2 | 220 | |
| 616 | 20220824 | 8850 | 8800 | 8900 | 8710 | 32399 | 285704790 | 00 | 0.00 | N | 2 | 10 | |
| 617 | 20220823 | 8840 | 8650 | 8870 | 8640 | 39021 | 343008330 | 00 | 0.00 | N | 2 | 80 | |
| 618 | 20220822 | 8760 | 8980 | 8980 | 8320 | 52282 | 459848550 | 00 | 0.00 | N | 5 | -220 | |
| 619 | 20220819 | 8980 | 9190 | 9240 | 8970 | 39313 | 355885250 | 00 | 0.00 | N | 5 | -150 | |
| 620 | 20220818 | 9130 | 9120 | 9280 | 8960 | 39805 | 364162260 | 00 | 0.00 | N | 2 | 10 | |
| 621 | 20220817 | 9120 | 9300 | 9330 | 8960 | 103535 | 941488540 | 00 | 0.00 | N | 5 | -240 | |
| 622 | 20220816 | 9360 | 9420 | 9430 | 9210 | 61259 | 570057080 | 00 | 0.00 | N | 5 | -60 | |
| 623 | 20220812 | 9420 | 9380 | 9450 | 9310 | 40378 | 377633640 | 00 | 0.00 | N | 2 | 50 | |
| 624 | 20220811 | 9370 | 9350 | 9540 | 9310 | 74238 | 698760770 | 00 | 0.00 | N | 2 | 20 | |
| 625 | 20220810 | 9350 | 9400 | 9400 | 9180 | 40417 | 374841560 | 00 | 0.00 | N | 2 | 30 | |
| 626 | 20220809 | 9320 | 9370 | 9430 | 9310 | 44148 | 413207410 | 00 | 0.00 | N | 5 | -130 | |
| 627 | 20220808 | 9450 | 9300 | 9450 | 9150 | 47417 | 439751810 | 00 | 0.00 | N | 2 | 150 | |
| 628 | 20220805 | 9300 | 9400 | 9450 | 9290 | 49038 | 458481900 | 00 | 0.00 | N | 5 | -70 | |
| 629 | 20220804 | 9370 | 9600 | 9600 | 9310 | 75089 | 704249070 | 00 | 0.00 | N | 5 | -20 | |
| 630 | 20220803 | 9390 | 9510 | 9550 | 9280 | 132241 | 1248143070 | 00 | 0.00 | N | 5 | -60 | |
| 631 | 20220802 | 9450 | 9110 | 9960 | 9090 | 1038570 | 9913040760 | 00 | 0.00 | N | 2 | 360 | |
| 632 | 20220801 | 9090 | 8730 | 9140 | 8640 | 123552 | 1107877090 | 00 | 0.00 | N | 2 | 360 | |
| 633 | 20220729 | 8730 | 8640 | 8790 | 8640 | 51286 | 447355770 | 00 | 0.00 | N | 2 | 90 | |
| 634 | 20220728 | 8640 | 8780 | 8780 | 8500 | 51622 | 444776760 | 00 | 0.00 | N | 2 | 150 | |
| 635 | 20220727 | 8490 | 8500 | 8550 | 8400 | 25284 | 213826470 | 00 | 0.00 | N | 2 | 10 | |
| 636 | 20220726 | 8480 | 8400 | 8560 | 8400 | 44133 | 373658980 | 00 | 0.00 | N | 5 | -30 | |
| 637 | 20220725 | 8510 | 8480 | 8570 | 8390 | 35735 | 302973970 | 00 | 0.00 | N | 2 | 30 | |
| 638 | 20220722 | 8480 | 8580 | 8810 | 8460 | 61262 | 525001550 | 00 | 0.00 | N | 5 | -100 | |
| 639 | 20220721 | 8580 | 8480 | 8910 | 8390 | 269182 | 2339301610 | 00 | 0.00 | N | 2 | 260 | |
| 640 | 20220720 | 8320 | 8360 | 8500 | 8300 | 70203 | 588643540 | 00 | 0.00 | N | 5 | -20 | |
| 641 | 20220719 | 8340 | 8200 | 8390 | 8110 | 77941 | 646683760 | 00 | 0.00 | N | 2 | 140 | |
| 642 | 20220718 | 8200 | 8030 | 8290 | 8030 | 38738 | 316140300 | 00 | 0.00 | N | 2 | 180 | |
| 643 | 20220715 | 8020 | 8110 | 8200 | 7970 | 44899 | 360391830 | 00 | 0.00 | N | 5 | -90 | |
| 644 | 20220714 | 8110 | 7900 | 8240 | 7900 | 52899 | 427959510 | 00 | 0.00 | N | 2 | 90 | |
| 645 | 20220713 | 8020 | 8050 | 8200 | 7960 | 46700 | 376097700 | 00 | 0.00 | N | 5 | -80 | |
| 646 | 20220712 | 8100 | 8110 | 8200 | 7950 | 72697 | 583998370 | 00 | 0.00 | N | 5 | -110 | |
| 647 | 20220711 | 8210 | 8370 | 8370 | 8170 | 83541 | 686899810 | 00 | 0.00 | N | 5 | -40 | |
| 648 | 20220708 | 8250 | 8240 | 8420 | 8200 | 119084 | 988200040 | 00 | 0.00 | N | 2 | 40 | |
| 649 | 20220707 | 8210 | 8220 | 8350 | 8150 | 76029 | 625666340 | 00 | 0.00 | N | 2 | 10 | |
| 650 | 20220706 | 8200 | 8020 | 8310 | 8000 | 151159 | 1239369650 | 00 | 0.00 | N | 2 | 140 | |
| 651 | 20220705 | 8060 | 7920 | 8150 | 7920 | 91160 | 733361990 | 00 | 0.00 | N | 2 | 140 | |
| 652 | 20220704 | 7920 | 7840 | 8750 | 7800 | 638065 | 5249600970 | 00 | 0.00 | N | 2 | 50 | |
| 653 | 20220701 | 7870 | 7890 | 8240 | 7750 | 155397 | 1241473560 | 00 | 0.00 | N | 5 | -70 | |
| 654 | 20220630 | 7940 | 8200 | 8350 | 7800 | 150504 | 1208012640 | 00 | 0.00 | N | 5 | -360 | |
| 655 | 20220629 | 8300 | 8170 | 8330 | 8160 | 76863 | 634538200 | 00 | 0.00 | N | 5 | -70 | |
| 656 | 20220628 | 8370 | 8050 | 8400 | 7970 | 142248 | 1164279930 | 00 | 0.00 | N | 2 | 320 | |
| 657 | 20220627 | 8050 | 7970 | 8190 | 7930 | 104788 | 845994060 | 00 | 0.00 | N | 2 | 200 | |
| 658 | 20220624 | 7850 | 7360 | 7960 | 7310 | 239626 | 1846098090 | 00 | 0.00 | N | 2 | 500 | |
| 659 | 20220623 | 7350 | 7960 | 8290 | 7350 | 266332 | 2030032310 | 00 | 0.00 | N | 5 | -550 | |
| 660 | 20220622 | 7900 | 8420 | 8600 | 7850 | 252394 | 2052489700 | 00 | 0.00 | N | 5 | -550 | |
| 661 | 20220621 | 8450 | 8210 | 8570 | 8000 | 262606 | 2186620120 | 00 | 0.00 | N | 2 | 200 | |
| 662 | 20220620 | 8250 | 8930 | 9000 | 8100 | 451357 | 3803660640 | 00 | 0.00 | N | 5 | -680 | |
| 663 | 20220617 | 8930 | 9300 | 9300 | 8730 | 629011 | 5638299720 | 00 | 0.00 | N | 5 | -700 | |
| 664 | 20220616 | 9630 | 10250 | 10800 | 9440 | 1894549 | 19259674530 | 00 | 0.00 | N | 5 | -310 | |
| 665 | 20220615 | 9940 | 9790 | 10300 | 9730 | 1371791 | 13687840030 | 00 | 0.00 | N | 2 | 250 | |
| 666 | 20220614 | 9690 | 9500 | 10400 | 9410 | 1661534 | 16329043390 | 00 | 0.00 | N | 2 | 50 | |
| 667 | 20220613 | 9640 | 9600 | 9940 | 9320 | 859498 | 8328973610 | 00 | 0.00 | N | 5 | -170 | |
| 668 | 20220610 | 9810 | 9510 | 10050 | 9390 | 1893535 | 18575059380 | 00 | 0.00 | N | 2 | 210 | |
| 669 | 20220609 | 9600 | 8970 | 10250 | 8890 | 6123082 | 59781559810 | 00 | 0.00 | N | 2 | 960 | |
| 670 | 20220608 | 8640 | 8670 | 8700 | 8640 | 16794 | 145488350 | 00 | 0.00 | N | 3 | 0 | |
| 671 | 20220607 | 8640 | 8840 | 8840 | 8630 | 23493 | 205062920 | 00 | 0.00 | N | 5 | -190 | |
| 672 | 20220603 | 8830 | 8810 | 8860 | 8800 | 16690 | 147214920 | 00 | 0.00 | N | 2 | 20 | |
| 673 | 20220602 | 8810 | 8850 | 8850 | 8760 | 15480 | 136219360 | 00 | 0.00 | N | 5 | -10 | |
| 674 | 20220531 | 8820 | 8920 | 8920 | 8760 | 25768 | 226710080 | 00 | 0.00 | N | 2 | 10 | |
| 675 | 20220530 | 8810 | 8810 | 8880 | 8700 | 23801 | 209789820 | 00 | 0.00 | N | 2 | 120 | |
| 676 | 20220527 | 8690 | 8760 | 8790 | 8680 | 13917 | 121187430 | 00 | 0.00 | N | 2 | 10 | |
| 677 | 20220526 | 8680 | 8740 | 8790 | 8680 | 19380 | 169182900 | 00 | 0.00 | N | 5 | -90 | |
| 678 | 20220525 | 8770 | 8740 | 8810 | 8650 | 17316 | 150896720 | 00 | 0.00 | N | 2 | 30 | |
| 679 | 20220524 | 8740 | 8900 | 8910 | 8700 | 26716 | 234508450 | 00 | 0.00 | N | 5 | -110 | |
| 680 | 20220523 | 8850 | 8900 | 8940 | 8830 | 14432 | 128109690 | 00 | 0.00 | N | 2 | 10 | |
| 681 | 20220520 | 8840 | 8770 | 8870 | 8750 | 16877 | 148898380 | 00 | 0.00 | N | 2 | 110 | |
| 682 | 20220519 | 8730 | 8800 | 8800 | 8690 | 21044 | 183489030 | 00 | 0.00 | N | 5 | -90 | |
| 683 | 20220518 | 8820 | 8850 | 8950 | 8750 | 23937 | 210747310 | 00 | 0.00 | N | 5 | -20 | |
| 684 | 20220517 | 8840 | 8770 | 8850 | 8750 | 14936 | 131411510 | 00 | 0.00 | N | 2 | 70 | |
| 685 | 20220516 | 8770 | 8950 | 8950 | 8770 | 15811 | 139517700 | 00 | 0.00 | N | 5 | -20 |