38 KiB
38 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 4515 | 4950 | 5290 | 4495 | 1339857 | 6566105230 | 00 | 0.00 | N | 2 | 105 | |
| 3 | 20241121 | 4410 | 4275 | 4570 | 4235 | 186159 | 850060235 | 00 | 0.00 | N | 2 | 135 | |
| 4 | 20241120 | 4275 | 4365 | 4365 | 4190 | 29146 | 124336855 | 00 | 0.00 | N | 5 | -90 | |
| 5 | 20241119 | 4365 | 4155 | 4365 | 4155 | 37240 | 159309320 | 00 | 0.00 | N | 2 | 170 | |
| 6 | 20241118 | 4195 | 4160 | 4275 | 4115 | 25989 | 108695570 | 00 | 0.00 | N | 2 | 40 | |
| 7 | 20241115 | 4155 | 4130 | 4200 | 4065 | 61138 | 251370095 | 00 | 0.00 | N | 5 | -5 | |
| 8 | 20241114 | 4160 | 4150 | 4245 | 4110 | 36608 | 152591360 | 00 | 0.00 | N | 5 | -40 | |
| 9 | 20241113 | 4200 | 4350 | 4350 | 4175 | 60900 | 257951460 | 00 | 0.00 | N | 5 | -175 | |
| 10 | 20241112 | 4375 | 4550 | 4595 | 4260 | 128475 | 559851020 | 00 | 0.00 | N | 5 | -190 | |
| 11 | 20241111 | 4565 | 4735 | 4770 | 4560 | 97782 | 452398305 | 00 | 0.00 | N | 5 | -170 | |
| 12 | 20241108 | 4735 | 4700 | 5150 | 4605 | 490472 | 2412191400 | 00 | 0.00 | N | 2 | 140 | |
| 13 | 20241107 | 4595 | 4405 | 4610 | 4300 | 41507 | 185261290 | 00 | 0.00 | N | 2 | 215 | |
| 14 | 20241106 | 4380 | 4500 | 4545 | 4380 | 29980 | 133884965 | 00 | 0.00 | N | 5 | -130 | |
| 15 | 20241105 | 4510 | 4440 | 4535 | 4410 | 25120 | 112489635 | 00 | 0.00 | N | 2 | 70 | |
| 16 | 20241104 | 4440 | 4365 | 4475 | 4325 | 17684 | 78124400 | 00 | 0.00 | N | 2 | 100 | |
| 17 | 20241101 | 4340 | 4430 | 4430 | 4320 | 19109 | 83378795 | 00 | 0.00 | N | 5 | -90 | |
| 18 | 20241031 | 4430 | 4290 | 4475 | 4270 | 27059 | 118094640 | 00 | 0.00 | N | 2 | 35 | |
| 19 | 20241030 | 4395 | 4425 | 4445 | 4395 | 34864 | 153718890 | 00 | 0.00 | N | 5 | -35 | |
| 20 | 20241029 | 4430 | 4400 | 4445 | 4355 | 44372 | 194663350 | 00 | 0.00 | N | 2 | 30 | |
| 21 | 20241028 | 4400 | 4210 | 4820 | 4210 | 879950 | 4062583340 | 00 | 0.00 | N | 2 | 205 | |
| 22 | 20241025 | 4195 | 4285 | 4380 | 4150 | 37826 | 159401725 | 00 | 0.00 | N | 5 | -90 | |
| 23 | 20241024 | 4285 | 4345 | 4415 | 4275 | 32398 | 139552260 | 00 | 0.00 | N | 5 | -130 | |
| 24 | 20241023 | 4415 | 4350 | 4440 | 4295 | 35022 | 152304855 | 00 | 0.00 | N | 2 | 20 | |
| 25 | 20241022 | 4395 | 4540 | 4595 | 4365 | 42372 | 187461795 | 00 | 0.00 | N | 5 | -155 | |
| 26 | 20241021 | 4550 | 4570 | 4610 | 4530 | 22460 | 102662980 | 00 | 0.00 | N | 2 | 5 | |
| 27 | 20241018 | 4545 | 4605 | 4695 | 4535 | 50399 | 230121935 | 00 | 0.00 | N | 5 | -105 | |
| 28 | 20241017 | 4650 | 4600 | 4770 | 4550 | 47288 | 219507910 | 00 | 0.00 | N | 2 | 10 | |
| 29 | 20241016 | 4640 | 4730 | 4735 | 4625 | 41850 | 195107120 | 00 | 0.00 | N | 5 | -120 | |
| 30 | 20241015 | 4760 | 4775 | 4860 | 4710 | 30864 | 146928370 | 00 | 0.00 | N | 5 | -15 | |
| 31 | 20241014 | 4775 | 4820 | 4860 | 4735 | 47323 | 226055295 | 00 | 0.00 | N | 5 | -45 | |
| 32 | 20241011 | 4820 | 4870 | 4935 | 4800 | 44783 | 216673910 | 00 | 0.00 | N | 5 | -40 | |
| 33 | 20241010 | 4860 | 4960 | 4995 | 4825 | 43275 | 211735590 | 00 | 0.00 | N | 5 | -95 | |
| 34 | 20241008 | 4955 | 4985 | 5020 | 4890 | 38632 | 191106765 | 00 | 0.00 | N | 5 | -30 | |
| 35 | 20241007 | 4985 | 4870 | 5030 | 4870 | 39047 | 194156310 | 00 | 0.00 | N | 2 | 125 | |
| 36 | 20241004 | 4860 | 4900 | 4980 | 4860 | 54017 | 265695295 | 00 | 0.00 | N | 5 | -5 | |
| 37 | 20241002 | 4865 | 4950 | 4980 | 4800 | 46639 | 228129675 | 00 | 0.00 | N | 5 | -95 | |
| 38 | 20240930 | 4960 | 5090 | 5090 | 4960 | 57754 | 289083620 | 00 | 0.00 | N | 5 | -130 | |
| 39 | 20240927 | 5090 | 5130 | 5150 | 5020 | 54606 | 277513590 | 00 | 0.00 | N | 5 | -30 | |
| 40 | 20240926 | 5120 | 5000 | 5150 | 4965 | 112417 | 572117145 | 00 | 0.00 | N | 2 | 180 | |
| 41 | 20240925 | 4940 | 4920 | 5080 | 4900 | 114089 | 568043010 | 00 | 0.00 | N | 5 | -35 | |
| 42 | 20240924 | 4975 | 4905 | 5020 | 4875 | 192858 | 951825795 | 00 | 0.00 | N | 5 | -5 | |
| 43 | 20240923 | 4980 | 5020 | 5120 | 4915 | 211377 | 1059085450 | 00 | 0.00 | N | 5 | -40 | |
| 44 | 20240920 | 5020 | 5000 | 6060 | 4990 | 3791426 | 21401911660 | 00 | 0.00 | N | 2 | 230 | |
| 45 | 20240919 | 4790 | 4675 | 4790 | 4660 | 17961 | 84963675 | 00 | 0.00 | N | 2 | 65 | |
| 46 | 20240913 | 4725 | 4775 | 4835 | 4690 | 16130 | 76278200 | 00 | 0.00 | N | 5 | -50 | |
| 47 | 20240912 | 4775 | 4590 | 4775 | 4585 | 26713 | 126240745 | 00 | 0.00 | N | 2 | 235 | |
| 48 | 20240911 | 4540 | 4630 | 4650 | 4530 | 25039 | 114615285 | 00 | 0.00 | N | 5 | -90 | |
| 49 | 20240910 | 4630 | 4650 | 4700 | 4600 | 16124 | 75081135 | 00 | 0.00 | N | 5 | -15 | |
| 50 | 20240909 | 4645 | 4450 | 4670 | 4400 | 17627 | 80311025 | 00 | 0.00 | N | 2 | 50 | |
| 51 | 20240906 | 4595 | 4615 | 4680 | 4500 | 40354 | 184820045 | 00 | 0.00 | N | 5 | -130 | |
| 52 | 20240905 | 4725 | 4730 | 4840 | 4650 | 31664 | 149910255 | 00 | 0.00 | N | 5 | -5 | |
| 53 | 20240904 | 4730 | 5000 | 5000 | 4625 | 90679 | 431038080 | 00 | 0.00 | N | 5 | -370 | |
| 54 | 20240903 | 5100 | 5130 | 5230 | 5050 | 20702 | 105988130 | 00 | 0.00 | N | 5 | -80 | |
| 55 | 20240902 | 5180 | 5130 | 5190 | 5070 | 11462 | 58897290 | 00 | 0.00 | N | 2 | 50 | |
| 56 | 20240830 | 5130 | 5110 | 5240 | 5060 | 15019 | 76870060 | 00 | 0.00 | N | 5 | -30 | |
| 57 | 20240829 | 5160 | 5270 | 5310 | 5100 | 23991 | 123990620 | 00 | 0.00 | N | 5 | -140 | |
| 58 | 20240828 | 5300 | 5250 | 5340 | 5090 | 48231 | 252902080 | 00 | 0.00 | N | 2 | 210 | |
| 59 | 20240827 | 5090 | 5090 | 5160 | 5010 | 18482 | 94048980 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20240826 | 5090 | 5170 | 5280 | 5020 | 21738 | 111500170 | 00 | 0.00 | N | 5 | -30 | |
| 61 | 20240823 | 5120 | 5130 | 5180 | 5000 | 13547 | 68923570 | 00 | 0.00 | N | 5 | -60 | |
| 62 | 20240822 | 5180 | 5230 | 5290 | 5100 | 18635 | 96176620 | 00 | 0.00 | N | 5 | -20 | |
| 63 | 20240821 | 5200 | 5240 | 5250 | 5140 | 15835 | 82404410 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20240820 | 5200 | 5120 | 5410 | 5120 | 15659 | 81867910 | 00 | 0.00 | N | 2 | 90 | |
| 65 | 20240819 | 5110 | 5300 | 5390 | 5110 | 22929 | 119596530 | 00 | 0.00 | N | 5 | -150 | |
| 66 | 20240816 | 5260 | 5370 | 5430 | 5250 | 20425 | 108421650 | 00 | 0.00 | N | 5 | -60 | |
| 67 | 20240814 | 5320 | 5250 | 5320 | 5220 | 26138 | 137796400 | 00 | 0.00 | N | 2 | 170 | |
| 68 | 20240813 | 5150 | 5120 | 5170 | 5030 | 39585 | 201458740 | 00 | 0.00 | N | 5 | -10 | |
| 69 | 20240812 | 5160 | 5190 | 5290 | 5120 | 32024 | 166689840 | 00 | 0.00 | N | 5 | -30 | |
| 70 | 20240809 | 5190 | 4805 | 5260 | 4805 | 61785 | 313025340 | 00 | 0.00 | N | 2 | 265 | |
| 71 | 20240808 | 4925 | 4760 | 5020 | 4760 | 43336 | 212580990 | 00 | 0.00 | N | 5 | -40 | |
| 72 | 20240807 | 4965 | 4680 | 5050 | 4680 | 41488 | 204042605 | 00 | 0.00 | N | 2 | 170 | |
| 73 | 20240806 | 4795 | 4280 | 4940 | 4280 | 140941 | 655954745 | 00 | 0.00 | N | 2 | 285 | |
| 74 | 20240805 | 4510 | 5760 | 5770 | 4460 | 309015 | 1525800830 | 00 | 0.00 | N | 5 | -980 | |
| 75 | 20240802 | 5490 | 5700 | 5700 | 5460 | 33322 | 183751230 | 00 | 0.00 | N | 5 | -230 | |
| 76 | 20240801 | 5720 | 5610 | 5820 | 5570 | 32673 | 187541800 | 00 | 0.00 | N | 2 | 180 | |
| 77 | 20240731 | 5540 | 5490 | 5620 | 5450 | 17374 | 96046290 | 00 | 0.00 | N | 2 | 40 | |
| 78 | 20240730 | 5500 | 5650 | 5710 | 5500 | 28125 | 155814700 | 00 | 0.00 | N | 5 | -200 | |
| 79 | 20240729 | 5700 | 5570 | 5740 | 5530 | 34359 | 193384510 | 00 | 0.00 | N | 2 | 150 | |
| 80 | 20240726 | 5550 | 5700 | 5700 | 5530 | 28018 | 156600010 | 00 | 0.00 | N | 5 | -150 | |
| 81 | 20240725 | 5700 | 5550 | 5730 | 5430 | 91355 | 506447770 | 00 | 0.00 | N | 2 | 70 | |
| 82 | 20240724 | 5630 | 5580 | 5720 | 5550 | 35878 | 202689400 | 00 | 0.00 | N | 5 | -10 | |
| 83 | 20240723 | 5640 | 5750 | 5820 | 5610 | 46994 | 265999370 | 00 | 0.00 | N | 5 | -80 | |
| 84 | 20240722 | 5720 | 5790 | 5800 | 5630 | 102884 | 584497310 | 00 | 0.00 | N | 5 | -70 | |
| 85 | 20240719 | 5790 | 5850 | 5880 | 5780 | 61544 | 357794580 | 00 | 0.00 | N | 5 | -170 | |
| 86 | 20240718 | 5960 | 6000 | 6040 | 5830 | 109940 | 650024400 | 00 | 0.00 | N | 5 | -230 | |
| 87 | 20240717 | 6190 | 6400 | 6400 | 5980 | 97181 | 592073580 | 00 | 0.00 | N | 5 | -70 | |
| 88 | 20240716 | 6260 | 6230 | 6310 | 6000 | 56367 | 345958020 | 00 | 0.00 | N | 5 | -20 | |
| 89 | 20240715 | 6280 | 6150 | 6360 | 6100 | 52451 | 324785510 | 00 | 0.00 | N | 2 | 130 | |
| 90 | 20240712 | 6150 | 6160 | 6260 | 6140 | 24006 | 148200820 | 00 | 0.00 | N | 5 | -60 | |
| 91 | 20240711 | 6210 | 6080 | 6270 | 6080 | 44915 | 277154120 | 00 | 0.00 | N | 2 | 130 | |
| 92 | 20240710 | 6080 | 6050 | 6140 | 5950 | 52709 | 316689700 | 00 | 0.00 | N | 2 | 30 | |
| 93 | 20240709 | 6050 | 6200 | 6310 | 6050 | 63156 | 387346030 | 00 | 0.00 | N | 5 | -150 | |
| 94 | 20240708 | 6200 | 6180 | 6200 | 6080 | 41411 | 254068870 | 00 | 0.00 | N | 2 | 80 | |
| 95 | 20240705 | 6120 | 6100 | 6230 | 6080 | 49946 | 306805530 | 00 | 0.00 | N | 5 | -20 | |
| 96 | 20240704 | 6140 | 6090 | 6190 | 6070 | 38856 | 237676300 | 00 | 0.00 | N | 2 | 30 | |
| 97 | 20240703 | 6110 | 6070 | 6240 | 6050 | 52726 | 322315100 | 00 | 0.00 | N | 2 | 10 | |
| 98 | 20240702 | 6100 | 6400 | 6460 | 6100 | 94795 | 588140760 | 00 | 0.00 | N | 5 | -300 | |
| 99 | 20240701 | 6400 | 6370 | 6530 | 6370 | 31800 | 204754310 | 00 | 0.00 | N | 5 | -20 | |
| 100 | 20240628 | 6420 | 6400 | 6500 | 6380 | 24456 | 157147270 | 00 | 0.00 | N | 3 | 0 | |
| 101 | 20240627 | 6420 | 6510 | 6550 | 6390 | 39837 | 258038730 | 00 | 0.00 | N | 5 | -90 | |
| 102 | 20240626 | 6510 | 6510 | 6600 | 6410 | 27170 | 176611110 | 00 | 0.00 | N | 3 | 0 | |
| 103 | 20240625 | 6510 | 6390 | 6580 | 6310 | 82278 | 530597870 | 00 | 0.00 | N | 5 | -10 | |
| 104 | 20240624 | 6520 | 6590 | 6750 | 6410 | 86401 | 564338140 | 00 | 0.00 | N | 5 | -150 | |
| 105 | 20240621 | 6670 | 6690 | 6800 | 6600 | 79373 | 528060750 | 00 | 0.00 | N | 5 | -90 | |
| 106 | 20240620 | 6760 | 6960 | 6990 | 6740 | 64922 | 442691160 | 00 | 0.00 | N | 5 | -140 | |
| 107 | 20240619 | 6900 | 6990 | 7100 | 6860 | 52863 | 367843920 | 00 | 0.00 | N | 5 | -10 | |
| 108 | 20240618 | 6910 | 6820 | 7090 | 6820 | 50545 | 349822900 | 00 | 0.00 | N | 2 | 30 | |
| 109 | 20240617 | 6880 | 7010 | 7200 | 6810 | 92255 | 639664870 | 00 | 0.00 | N | 5 | -140 | |
| 110 | 20240614 | 7020 | 7200 | 7200 | 6950 | 62114 | 436326310 | 00 | 0.00 | N | 5 | -180 | |
| 111 | 20240613 | 7200 | 7100 | 7230 | 7050 | 52320 | 373927450 | 00 | 0.00 | N | 2 | 150 | |
| 112 | 20240612 | 7050 | 6970 | 7130 | 6970 | 49468 | 348887970 | 00 | 0.00 | N | 2 | 20 | |
| 113 | 20240611 | 7030 | 6950 | 7130 | 6910 | 54027 | 378108500 | 00 | 0.00 | N | 2 | 100 | |
| 114 | 20240610 | 6930 | 7040 | 7040 | 6880 | 74075 | 512591170 | 00 | 0.00 | N | 5 | -80 | |
| 115 | 20240607 | 7010 | 7070 | 7160 | 6980 | 84073 | 592042440 | 00 | 0.00 | N | 5 | -80 | |
| 116 | 20240605 | 7090 | 7350 | 7350 | 7090 | 62392 | 446529530 | 00 | 0.00 | N | 5 | -60 | |
| 117 | 20240604 | 7150 | 7230 | 7310 | 7120 | 66247 | 477038710 | 00 | 0.00 | N | 5 | -80 | |
| 118 | 20240603 | 7230 | 7100 | 7340 | 7070 | 56343 | 406670210 | 00 | 0.00 | N | 2 | 190 | |
| 119 | 20240531 | 7040 | 7070 | 7140 | 6980 | 91572 | 643654570 | 00 | 0.00 | N | 5 | -80 | |
| 120 | 20240530 | 7120 | 7270 | 7360 | 7070 | 123963 | 889387380 | 00 | 0.00 | N | 5 | -190 | |
| 121 | 20240529 | 7310 | 7410 | 7460 | 7310 | 96043 | 707859030 | 00 | 0.00 | N | 5 | -140 | |
| 122 | 20240528 | 7450 | 7320 | 7470 | 7320 | 85142 | 629391670 | 00 | 0.00 | N | 2 | 80 | |
| 123 | 20240527 | 7370 | 7530 | 7600 | 7350 | 138433 | 1024550890 | 00 | 0.00 | N | 5 | -160 | |
| 124 | 20240524 | 7530 | 7600 | 7700 | 7390 | 141889 | 1063588980 | 00 | 0.00 | N | 5 | -170 | |
| 125 | 20240523 | 7700 | 7800 | 7870 | 7560 | 174839 | 1337935860 | 00 | 0.00 | N | 5 | -60 | |
| 126 | 20240522 | 7760 | 7800 | 7980 | 7730 | 114494 | 895024030 | 00 | 0.00 | N | 5 | -140 | |
| 127 | 20240521 | 7900 | 7770 | 8090 | 7770 | 244588 | 1940278880 | 00 | 0.00 | N | 2 | 130 | |
| 128 | 20240520 | 7770 | 8020 | 8070 | 7770 | 173107 | 1366694760 | 00 | 0.00 | N | 5 | -290 | |
| 129 | 20240517 | 8060 | 8150 | 8190 | 7930 | 322993 | 2596905450 | 00 | 0.00 | N | 2 | 20 | |
| 130 | 20240516 | 8040 | 7830 | 8200 | 7800 | 529260 | 4243677320 | 00 | 0.00 | N | 2 | 290 | |
| 131 | 20240514 | 7750 | 7650 | 7810 | 7560 | 166862 | 1280104350 | 00 | 0.00 | N | 2 | 80 | |
| 132 | 20240513 | 7670 | 7990 | 8040 | 7640 | 170470 | 1325795840 | 00 | 0.00 | N | 5 | -240 | |
| 133 | 20240510 | 7910 | 8160 | 8310 | 7750 | 390093 | 3128832190 | 00 | 0.00 | N | 2 | 60 | |
| 134 | 20240509 | 7850 | 7870 | 8040 | 7820 | 154059 | 1220434340 | 00 | 0.00 | N | 5 | -90 | |
| 135 | 20240508 | 7940 | 7790 | 7940 | 7740 | 144985 | 1137860430 | 00 | 0.00 | N | 2 | 70 | |
| 136 | 20240507 | 7870 | 7590 | 7940 | 7590 | 267177 | 2086261990 | 00 | 0.00 | N | 2 | 350 | |
| 137 | 20240503 | 7520 | 7600 | 7700 | 7510 | 90680 | 687002490 | 00 | 0.00 | N | 2 | 10 | |
| 138 | 20240502 | 7510 | 7590 | 7610 | 7440 | 119339 | 894589380 | 00 | 0.00 | N | 5 | -80 | |
| 139 | 20240430 | 7590 | 7710 | 7800 | 7560 | 110047 | 841220160 | 00 | 0.00 | N | 5 | -110 | |
| 140 | 20240429 | 7700 | 7700 | 7720 | 7600 | 102906 | 786939530 | 00 | 0.00 | N | 2 | 100 | |
| 141 | 20240426 | 7600 | 7660 | 7810 | 7510 | 191151 | 1460333590 | 00 | 0.00 | N | 2 | 120 | |
| 142 | 20240425 | 7480 | 7540 | 7690 | 7440 | 139003 | 1042712650 | 00 | 0.00 | N | 5 | -130 | |
| 143 | 20240424 | 7610 | 7590 | 7850 | 7540 | 247159 | 1901397550 | 00 | 0.00 | N | 2 | 240 | |
| 144 | 20240423 | 7370 | 7550 | 7680 | 7350 | 196207 | 1464923910 | 00 | 0.00 | N | 5 | -30 | |
| 145 | 20240422 | 7400 | 7530 | 7640 | 7330 | 209398 | 1554025590 | 00 | 0.00 | N | 5 | -160 | |
| 146 | 20240419 | 7560 | 8030 | 8040 | 7480 | 334175 | 2563837550 | 00 | 0.00 | N | 5 | -470 | |
| 147 | 20240418 | 8030 | 7820 | 8160 | 7710 | 231463 | 1859000790 | 00 | 0.00 | N | 2 | 130 | |
| 148 | 20240417 | 7900 | 7890 | 8080 | 7710 | 263573 | 2075331200 | 00 | 0.00 | N | 2 | 170 | |
| 149 | 20240416 | 7730 | 8090 | 8240 | 7700 | 452781 | 3558132870 | 00 | 0.00 | N | 5 | -510 | |
| 150 | 20240415 | 8240 | 8490 | 8500 | 8020 | 468477 | 3851007680 | 00 | 0.00 | N | 5 | -490 | |
| 151 | 20240412 | 8730 | 8920 | 8940 | 8610 | 387085 | 3391784260 | 00 | 0.00 | N | 5 | -200 | |
| 152 | 20240411 | 8930 | 8350 | 9070 | 8180 | 1090736 | 9664429590 | 00 | 0.00 | N | 2 | 400 | |
| 153 | 20240409 | 8530 | 8180 | 8860 | 7600 | 1310511 | 10812093350 | 00 | 0.00 | N | 2 | 240 | |
| 154 | 20240408 | 8290 | 8700 | 8840 | 8270 | 496102 | 4215277050 | 00 | 0.00 | N | 5 | -110 | |
| 155 | 20240405 | 8400 | 8790 | 8790 | 8230 | 631775 | 5329656140 | 00 | 0.00 | N | 5 | -550 | |
| 156 | 20240404 | 8950 | 8650 | 9130 | 8620 | 866210 | 7736223590 | 00 | 0.00 | N | 2 | 110 | |
| 157 | 20240403 | 8840 | 8410 | 9250 | 8240 | 2864850 | 25717789950 | 00 | 0.00 | N | 2 | 420 | |
| 158 | 20240402 | 8420 | 8150 | 8900 | 8150 | 1672201 | 14401718340 | 00 | 0.00 | N | 2 | 270 | |
| 159 | 20240401 | 8150 | 8290 | 8510 | 8120 | 477187 | 3963880010 | 00 | 0.00 | N | 5 | -200 | |
| 160 | 20240329 | 8350 | 8100 | 8990 | 7970 | 2777083 | 23721940690 | 00 | 0.00 | N | 2 | 350 | |
| 161 | 20240328 | 8000 | 8560 | 8790 | 7970 | 1166021 | 9554263810 | 00 | 0.00 | N | 5 | -510 | |
| 162 | 20240327 | 8510 | 9150 | 9190 | 8370 | 886021 | 7741601300 | 00 | 0.00 | N | 5 | -760 | |
| 163 | 20240326 | 9270 | 8930 | 9310 | 8600 | 1160952 | 10581376690 | 00 | 0.00 | N | 2 | 220 | |
| 164 | 20240325 | 9050 | 8800 | 9540 | 8800 | 1960234 | 18049169390 | 00 | 0.00 | N | 2 | 110 | |
| 165 | 20240322 | 8940 | 9500 | 10300 | 8650 | 11887952 | 115684088220 | 00 | 0.00 | N | 2 | 220 | |
| 166 | 20240321 | 8720 | 8900 | 9890 | 8260 | 11355701 | 104988051460 | 00 | 0.00 | N | 2 | 710 | |
| 167 | 20240320 | 8010 | 7590 | 8140 | 7450 | 2063574 | 16488847510 | 00 | 0.00 | N | 2 | 560 | |
| 168 | 20240319 | 7450 | 7540 | 7540 | 7330 | 169804 | 1258956450 | 00 | 0.00 | N | 5 | -120 | |
| 169 | 20240318 | 7570 | 7280 | 7770 | 7180 | 611502 | 4614705270 | 00 | 0.00 | N | 2 | 280 | |
| 170 | 20240315 | 7290 | 7330 | 7430 | 7190 | 182565 | 1329477400 | 00 | 0.00 | N | 5 | -140 | |
| 171 | 20240314 | 7430 | 7410 | 7430 | 7110 | 240878 | 1750585690 | 00 | 0.00 | N | 2 | 20 | |
| 172 | 20240313 | 7410 | 7700 | 7720 | 7280 | 434373 | 3242804560 | 00 | 0.00 | N | 5 | -190 | |
| 173 | 20240312 | 7600 | 7200 | 8020 | 7110 | 1809032 | 13900669860 | 00 | 0.00 | N | 2 | 440 | |
| 174 | 20240311 | 7160 | 7390 | 7450 | 7140 | 282356 | 2050640420 | 00 | 0.00 | N | 5 | -240 | |
| 175 | 20240308 | 7400 | 7250 | 7590 | 7150 | 392270 | 2905148330 | 00 | 0.00 | N | 2 | 290 | |
| 176 | 20240307 | 7110 | 7250 | 7500 | 7020 | 253777 | 1830794640 | 00 | 0.00 | N | 5 | -130 | |
| 177 | 20240306 | 7240 | 7170 | 7340 | 7100 | 175717 | 1264888540 | 00 | 0.00 | N | 5 | -10 | |
| 178 | 20240305 | 7250 | 7540 | 7560 | 7240 | 243084 | 1793299510 | 00 | 0.00 | N | 5 | -260 | |
| 179 | 20240304 | 7510 | 7300 | 7680 | 7270 | 367930 | 2772807910 | 00 | 0.00 | N | 2 | 310 | |
| 180 | 20240229 | 7200 | 7080 | 7420 | 6940 | 318500 | 2303297440 | 00 | 0.00 | N | 2 | 140 | |
| 181 | 20240228 | 7060 | 7040 | 7280 | 6920 | 280563 | 1982022410 | 00 | 0.00 | N | 5 | -100 | |
| 182 | 20240227 | 7160 | 7520 | 7590 | 7090 | 338953 | 2463667910 | 00 | 0.00 | N | 5 | -340 | |
| 183 | 20240226 | 7500 | 7620 | 7880 | 7400 | 479709 | 3629768620 | 00 | 0.00 | N | 5 | -190 | |
| 184 | 20240223 | 7690 | 7840 | 7850 | 7300 | 772559 | 5888735440 | 00 | 0.00 | N | 2 | 40 | |
| 185 | 20240222 | 7650 | 8000 | 8430 | 7510 | 1469663 | 11535011390 | 00 | 0.00 | N | 5 | -600 | |
| 186 | 20240221 | 8250 | 7810 | 9670 | 7800 | 8887860 | 79648189530 | 00 | 0.00 | N | 2 | 810 | |
| 187 | 20240220 | 7440 | 7430 | 7630 | 7230 | 418782 | 3109586570 | 00 | 0.00 | N | 5 | -60 | |
| 188 | 20240219 | 7500 | 7780 | 7840 | 7500 | 509591 | 3893795020 | 00 | 0.00 | N | 5 | -440 | |
| 189 | 20240216 | 7940 | 7950 | 8000 | 7450 | 1186047 | 9172589720 | 00 | 0.00 | N | 5 | -190 | |
| 190 | 20240215 | 8130 | 8190 | 8570 | 7850 | 2235154 | 18233028660 | 00 | 0.00 | N | 2 | 60 | |
| 191 | 20240214 | 8070 | 6720 | 8440 | 6610 | 5422234 | 42936481940 | 00 | 0.00 | N | 2 | 1290 | |
| 192 | 20240213 | 6780 | 6260 | 7140 | 6240 | 928500 | 6320907440 | 00 | 0.00 | N | 2 | 550 | |
| 193 | 20240208 | 6230 | 6140 | 6400 | 6130 | 106546 | 666912290 | 00 | 0.00 | N | 2 | 100 | |
| 194 | 20240207 | 6130 | 6210 | 6230 | 6100 | 98778 | 605337000 | 00 | 0.00 | N | 5 | -110 | |
| 195 | 20240206 | 6240 | 6160 | 6310 | 6080 | 226177 | 1398012040 | 00 | 0.00 | N | 2 | 20 | |
| 196 | 20240205 | 6220 | 6580 | 6630 | 6180 | 361237 | 2280453580 | 00 | 0.00 | N | 5 | -360 | |
| 197 | 20240202 | 6580 | 7040 | 7200 | 6560 | 593333 | 4053003300 | 00 | 0.00 | N | 5 | -500 | |
| 198 | 20240201 | 7080 | 7410 | 7420 | 6910 | 867924 | 6182757680 | 00 | 0.00 | N | 5 | -440 | |
| 199 | 20240131 | 7520 | 7480 | 8340 | 7280 | 6136660 | 48093360760 | 00 | 0.00 | N | 2 | 510 | |
| 200 | 20240130 | 7010 | 6800 | 7740 | 6730 | 2265021 | 16563866270 | 00 | 0.00 | N | 2 | 340 | |
| 201 | 20240129 | 6670 | 7220 | 8350 | 6650 | 3420280 | 26178355280 | 00 | 0.00 | N | 5 | -390 | |
| 202 | 20240126 | 7060 | 6750 | 7120 | 6750 | 326462 | 2283699440 | 00 | 0.00 | N | 2 | 270 | |
| 203 | 20240125 | 6790 | 6720 | 6880 | 6660 | 64130 | 432884580 | 00 | 0.00 | N | 2 | 10 | |
| 204 | 20240124 | 6780 | 6740 | 6900 | 6690 | 73039 | 495577740 | 00 | 0.00 | N | 2 | 40 | |
| 205 | 20240123 | 6740 | 6900 | 6900 | 6650 | 48699 | 327322440 | 00 | 0.00 | N | 5 | -30 | |
| 206 | 20240122 | 6770 | 6700 | 6920 | 6490 | 162865 | 1099789810 | 00 | 0.00 | N | 2 | 80 | |
| 207 | 20240119 | 6690 | 6600 | 6800 | 6600 | 64615 | 434274180 | 00 | 0.00 | N | 2 | 30 | |
| 208 | 20240118 | 6660 | 6450 | 6670 | 6400 | 41072 | 271576750 | 00 | 0.00 | N | 2 | 110 | |
| 209 | 20240117 | 6550 | 6550 | 6620 | 6370 | 52147 | 335328430 | 00 | 0.00 | N | 5 | -40 | |
| 210 | 20240116 | 6590 | 6670 | 6740 | 6490 | 33207 | 219536220 | 00 | 0.00 | N | 3 | 0 | |
| 211 | 20240115 | 6590 | 6550 | 6750 | 6470 | 40510 | 267396790 | 00 | 0.00 | N | 5 | -10 | |
| 212 | 20240112 | 6600 | 6750 | 6990 | 6500 | 89677 | 594586070 | 00 | 0.00 | N | 5 | -270 | |
| 213 | 20240111 | 6870 | 6780 | 6980 | 6780 | 56680 | 389906790 | 00 | 0.00 | N | 2 | 160 | |
| 214 | 20240110 | 6710 | 6940 | 7060 | 6710 | 69338 | 471294290 | 00 | 0.00 | N | 5 | -230 | |
| 215 | 20240109 | 6940 | 7100 | 7110 | 6600 | 125987 | 873448050 | 00 | 0.00 | N | 5 | -100 | |
| 216 | 20240108 | 7040 | 6970 | 7180 | 6890 | 251202 | 1783374610 | 00 | 0.00 | N | 2 | 200 | |
| 217 | 20240105 | 6840 | 6610 | 6920 | 6600 | 110838 | 754127790 | 00 | 0.00 | N | 2 | 240 | |
| 218 | 20240104 | 6600 | 6800 | 6880 | 6540 | 56350 | 374754900 | 00 | 0.00 | N | 5 | -200 | |
| 219 | 20240103 | 6800 | 6760 | 6890 | 6730 | 65342 | 443798320 | 00 | 0.00 | N | 5 | -110 | |
| 220 | 20240102 | 6910 | 6590 | 6920 | 6430 | 161239 | 1094496420 | 00 | 0.00 | N | 2 | 360 | |
| 221 | 20231228 | 6550 | 6440 | 6570 | 6410 | 26724 | 173900370 | 00 | 0.00 | N | 2 | 150 | |
| 222 | 20231227 | 6400 | 6320 | 6620 | 6310 | 35456 | 228560960 | 00 | 0.00 | N | 5 | -40 | |
| 223 | 20231226 | 6440 | 6530 | 6570 | 6410 | 60683 | 391675370 | 00 | 0.00 | N | 5 | -90 | |
| 224 | 20231222 | 6530 | 6470 | 6630 | 6440 | 35378 | 229747380 | 00 | 0.00 | N | 2 | 80 | |
| 225 | 20231221 | 6450 | 6700 | 6710 | 6450 | 57008 | 372810920 | 00 | 0.00 | N | 5 | -250 | |
| 226 | 20231220 | 6700 | 6480 | 6770 | 6430 | 101356 | 669593500 | 00 | 0.00 | N | 2 | 220 | |
| 227 | 20231219 | 6480 | 6550 | 6560 | 6350 | 67537 | 435397630 | 00 | 0.00 | N | 5 | -70 | |
| 228 | 20231218 | 6550 | 6670 | 6670 | 6420 | 70294 | 457166120 | 00 | 0.00 | N | 2 | 50 | |
| 229 | 20231215 | 6500 | 6690 | 6710 | 6200 | 112849 | 730596410 | 00 | 0.00 | N | 5 | -140 | |
| 230 | 20231214 | 6640 | 6610 | 6860 | 6500 | 89032 | 591200870 | 00 | 0.00 | N | 2 | 40 | |
| 231 | 20231213 | 6600 | 6790 | 6920 | 6600 | 162966 | 1103453820 | 00 | 0.00 | N | 5 | -290 | |
| 232 | 20231212 | 6890 | 6650 | 6950 | 6580 | 407605 | 2771049160 | 00 | 0.00 | N | 2 | 460 | |
| 233 | 20231211 | 6430 | 6400 | 6980 | 6350 | 171283 | 1130614060 | 00 | 0.00 | N | 2 | 110 | |
| 234 | 20231208 | 6320 | 6260 | 6500 | 6130 | 131482 | 836231440 | 00 | 0.00 | N | 2 | 140 | |
| 235 | 20231207 | 6180 | 6300 | 6340 | 6120 | 117915 | 730699290 | 00 | 0.00 | N | 5 | -170 | |
| 236 | 20231206 | 6350 | 5940 | 6990 | 5920 | 2492217 | 16461994200 | 00 | 0.00 | N | 2 | 490 | |
| 237 | 20231205 | 5860 | 6110 | 6110 | 5800 | 77897 | 462987190 | 00 | 0.00 | N | 5 | -210 | |
| 238 | 20231204 | 6070 | 6000 | 6110 | 5940 | 57237 | 344278770 | 00 | 0.00 | N | 2 | 70 | |
| 239 | 20231201 | 6000 | 6070 | 6150 | 5980 | 51978 | 315203120 | 00 | 0.00 | N | 5 | -50 | |
| 240 | 20231130 | 6050 | 6030 | 6140 | 5980 | 34697 | 210030270 | 00 | 0.00 | N | 2 | 20 | |
| 241 | 20231129 | 6030 | 6100 | 6160 | 5980 | 71733 | 434507450 | 00 | 0.00 | N | 5 | -70 | |
| 242 | 20231128 | 6100 | 6200 | 6210 | 6050 | 114045 | 697309300 | 00 | 0.00 | N | 5 | -10 | |
| 243 | 20231127 | 6110 | 5950 | 6460 | 5830 | 614556 | 3800541600 | 00 | 0.00 | N | 2 | 210 | |
| 244 | 20231124 | 5900 | 5860 | 5910 | 5610 | 63029 | 367220840 | 00 | 0.00 | N | 2 | 100 | |
| 245 | 20231123 | 5800 | 5860 | 5920 | 5710 | 34270 | 200053300 | 00 | 0.00 | N | 5 | -60 | |
| 246 | 20231122 | 5860 | 5740 | 5870 | 5660 | 38474 | 222637410 | 00 | 0.00 | N | 2 | 110 | |
| 247 | 20231121 | 5750 | 5750 | 5850 | 5680 | 39773 | 229572830 | 00 | 0.00 | N | 2 | 60 | |
| 248 | 20231120 | 5690 | 5610 | 5810 | 5560 | 23620 | 135445540 | 00 | 0.00 | N | 2 | 180 | |
| 249 | 20231117 | 5510 | 5730 | 5780 | 5510 | 34800 | 196477800 | 00 | 0.00 | N | 5 | -300 | |
| 250 | 20231116 | 5810 | 5700 | 5820 | 5700 | 24392 | 140867300 | 00 | 0.00 | N | 2 | 120 | |
| 251 | 20231115 | 5690 | 5690 | 5800 | 5670 | 38368 | 220397490 | 00 | 0.00 | N | 2 | 10 | |
| 252 | 20231114 | 5680 | 5600 | 5720 | 5600 | 30659 | 173833840 | 00 | 0.00 | N | 2 | 80 | |
| 253 | 20231113 | 5600 | 5480 | 5640 | 5400 | 47198 | 261254900 | 00 | 0.00 | N | 2 | 120 | |
| 254 | 20231110 | 5480 | 5460 | 5500 | 5370 | 14090 | 76370010 | 00 | 0.00 | N | 2 | 20 | |
| 255 | 20231109 | 5460 | 5590 | 5600 | 5430 | 24171 | 132883320 | 00 | 0.00 | N | 5 | -130 | |
| 256 | 20231108 | 5590 | 5570 | 5680 | 5510 | 20699 | 116096360 | 00 | 0.00 | N | 5 | -60 | |
| 257 | 20231107 | 5650 | 5690 | 5690 | 5400 | 33647 | 186944090 | 00 | 0.00 | N | 5 | -30 | |
| 258 | 20231106 | 5680 | 5750 | 5750 | 5570 | 86563 | 487744120 | 00 | 0.00 | N | 5 | -40 | |
| 259 | 20231103 | 5720 | 5600 | 5720 | 5540 | 73914 | 416289030 | 00 | 0.00 | N | 2 | 260 | |
| 260 | 20231102 | 5460 | 5550 | 5580 | 5380 | 79780 | 439314050 | 00 | 0.00 | N | 2 | 220 | |
| 261 | 20231101 | 5240 | 5160 | 5260 | 5130 | 13622 | 71046760 | 00 | 0.00 | N | 2 | 130 | |
| 262 | 20231031 | 5110 | 5230 | 5360 | 5050 | 28414 | 146126220 | 00 | 0.00 | N | 5 | -110 | |
| 263 | 20231030 | 5220 | 5000 | 5280 | 5000 | 20102 | 104253860 | 00 | 0.00 | N | 2 | 180 | |
| 264 | 20231027 | 5040 | 5040 | 5250 | 5030 | 30287 | 155083880 | 00 | 0.00 | N | 5 | -50 | |
| 265 | 20231026 | 5090 | 5180 | 5330 | 4995 | 92794 | 472968255 | 00 | 0.00 | N | 5 | -190 | |
| 266 | 20231025 | 5280 | 5330 | 5390 | 5170 | 18626 | 98377120 | 00 | 0.00 | N | 5 | -50 | |
| 267 | 20231024 | 5330 | 5140 | 5340 | 5020 | 36966 | 190010890 | 00 | 0.00 | N | 2 | 190 | |
| 268 | 20231023 | 5140 | 5130 | 5310 | 5050 | 32931 | 170836150 | 00 | 0.00 | N | 5 | -90 | |
| 269 | 20231020 | 5230 | 5320 | 5350 | 5120 | 50131 | 261246260 | 00 | 0.00 | N | 5 | -100 | |
| 270 | 20231019 | 5330 | 5510 | 5510 | 5290 | 47739 | 255712630 | 00 | 0.00 | N | 5 | -190 | |
| 271 | 20231018 | 5520 | 5610 | 5710 | 5490 | 22807 | 127097400 | 00 | 0.00 | N | 5 | -70 | |
| 272 | 20231017 | 5590 | 5580 | 5710 | 5580 | 19724 | 111349240 | 00 | 0.00 | N | 2 | 50 | |
| 273 | 20231016 | 5540 | 5700 | 5720 | 5490 | 40421 | 224446160 | 00 | 0.00 | N | 5 | -220 | |
| 274 | 20231013 | 5760 | 5810 | 5810 | 5630 | 36592 | 208745610 | 00 | 0.00 | N | 5 | -10 | |
| 275 | 20231012 | 5770 | 5600 | 5820 | 5600 | 56021 | 321074560 | 00 | 0.00 | N | 2 | 200 | |
| 276 | 20231011 | 5570 | 5520 | 5680 | 5520 | 23862 | 134155290 | 00 | 0.00 | N | 2 | 80 | |
| 277 | 20231010 | 5490 | 5560 | 5790 | 5450 | 100607 | 561203540 | 00 | 0.00 | N | 5 | -330 | |
| 278 | 20231006 | 5820 | 5300 | 6130 | 5300 | 581650 | 3371709640 | 00 | 0.00 | N | 2 | 450 | |
| 279 | 20231005 | 5370 | 5470 | 5600 | 5350 | 42407 | 230845000 | 00 | 0.00 | N | 5 | -100 | |
| 280 | 20231004 | 5470 | 5810 | 5810 | 5470 | 62528 | 348026180 | 00 | 0.00 | N | 5 | -330 | |
| 281 | 20230927 | 5800 | 5590 | 5800 | 5590 | 29453 | 167728070 | 00 | 0.00 | N | 2 | 150 | |
| 282 | 20230926 | 5650 | 5770 | 5810 | 5650 | 29019 | 165675480 | 00 | 0.00 | N | 5 | -120 | |
| 283 | 20230925 | 5770 | 5930 | 5930 | 5710 | 42122 | 243008660 | 00 | 0.00 | N | 5 | -140 | |
| 284 | 20230922 | 5910 | 5680 | 6040 | 5680 | 55698 | 324625370 | 00 | 0.00 | N | 2 | 70 | |
| 285 | 20230921 | 5840 | 6120 | 6120 | 5840 | 69145 | 409248540 | 00 | 0.00 | N | 5 | -230 | |
| 286 | 20230920 | 6070 | 6140 | 6380 | 5990 | 112219 | 688798050 | 00 | 0.00 | N | 5 | -40 | |
| 287 | 20230919 | 6110 | 6160 | 6200 | 5920 | 74947 | 452153410 | 00 | 0.00 | N | 5 | -90 | |
| 288 | 20230918 | 6200 | 6220 | 6340 | 6160 | 36250 | 225032860 | 00 | 0.00 | N | 5 | -80 | |
| 289 | 20230915 | 6280 | 6500 | 6510 | 6280 | 65991 | 419486510 | 00 | 0.00 | N | 5 | -180 | |
| 290 | 20230914 | 6460 | 6320 | 6460 | 6240 | 79391 | 504805830 | 00 | 0.00 | N | 2 | 150 | |
| 291 | 20230913 | 6310 | 6410 | 6530 | 6220 | 136881 | 866766210 | 00 | 0.00 | N | 5 | -140 | |
| 292 | 20230912 | 6450 | 6610 | 6770 | 6380 | 158578 | 1036518740 | 00 | 0.00 | N | 5 | -200 | |
| 293 | 20230911 | 6650 | 6810 | 6940 | 6560 | 366195 | 2485341530 | 00 | 0.00 | N | 5 | -40 | |
| 294 | 20230908 | 6690 | 6600 | 6860 | 6570 | 470617 | 3159907560 | 00 | 0.00 | N | 2 | 190 | |
| 295 | 20230907 | 6500 | 6540 | 6700 | 6410 | 365390 | 2378924330 | 00 | 0.00 | N | 5 | -110 | |
| 296 | 20230906 | 6610 | 6390 | 7120 | 6230 | 3313750 | 22531659400 | 00 | 0.00 | N | 2 | 210 | |
| 297 | 20230905 | 6400 | 6590 | 6590 | 6210 | 315954 | 2006336840 | 00 | 0.00 | N | 5 | -60 | |
| 298 | 20230904 | 6460 | 6090 | 6700 | 6060 | 860041 | 5500803180 | 00 | 0.00 | N | 2 | 320 | |
| 299 | 20230901 | 6140 | 5950 | 7250 | 5790 | 3823037 | 25361205860 | 00 | 0.00 | N | 2 | 310 | |
| 300 | 20230831 | 5830 | 5880 | 5910 | 5790 | 31934 | 185902980 | 00 | 0.00 | N | 5 | -40 | |
| 301 | 20230830 | 5870 | 5770 | 5880 | 5710 | 62867 | 365399290 | 00 | 0.00 | N | 2 | 110 | |
| 302 | 20230829 | 5760 | 5640 | 5760 | 5550 | 104432 | 592022380 | 00 | 0.00 | N | 2 | 130 | |
| 303 | 20230828 | 5630 | 5540 | 5650 | 5500 | 14610 | 81593400 | 00 | 0.00 | N | 2 | 110 | |
| 304 | 20230825 | 5520 | 5620 | 5620 | 5490 | 15681 | 86846730 | 00 | 0.00 | N | 5 | -100 | |
| 305 | 20230824 | 5620 | 5510 | 5660 | 5460 | 26712 | 149826710 | 00 | 0.00 | N | 2 | 130 | |
| 306 | 20230823 | 5490 | 5520 | 5550 | 5480 | 18797 | 103651860 | 00 | 0.00 | N | 5 | -40 | |
| 307 | 20230822 | 5530 | 5600 | 5600 | 5480 | 81841 | 453269660 | 00 | 0.00 | N | 5 | -70 | |
| 308 | 20230821 | 5600 | 5550 | 5600 | 5440 | 37713 | 208888510 | 00 | 0.00 | N | 2 | 60 | |
| 309 | 20230818 | 5540 | 5430 | 5540 | 5340 | 27694 | 150407030 | 00 | 0.00 | N | 2 | 40 | |
| 310 | 20230817 | 5500 | 5450 | 5500 | 5250 | 71410 | 384921200 | 00 | 0.00 | N | 5 | -30 | |
| 311 | 20230816 | 5530 | 5740 | 5820 | 5460 | 109677 | 610356310 | 00 | 0.00 | N | 5 | -310 | |
| 312 | 20230814 | 5840 | 5820 | 5840 | 5730 | 27658 | 159970550 | 00 | 0.00 | N | 3 | 0 | |
| 313 | 20230811 | 5840 | 5830 | 5950 | 5760 | 58249 | 341065200 | 00 | 0.00 | N | 2 | 10 | |
| 314 | 20230810 | 5830 | 5840 | 5860 | 5700 | 48843 | 282508590 | 00 | 0.00 | N | 2 | 30 | |
| 315 | 20230809 | 5800 | 5820 | 5860 | 5700 | 68760 | 397732780 | 00 | 0.00 | N | 2 | 70 | |
| 316 | 20230808 | 5730 | 5880 | 6370 | 5660 | 600595 | 3667491200 | 00 | 0.00 | N | 5 | -180 | |
| 317 | 20230807 | 5910 | 5900 | 5920 | 5790 | 32094 | 187729530 | 00 | 0.00 | N | 2 | 60 | |
| 318 | 20230804 | 5850 | 5810 | 5880 | 5730 | 14963 | 86987660 | 00 | 0.00 | N | 2 | 70 | |
| 319 | 20230803 | 5780 | 5830 | 5840 | 5670 | 27367 | 157009390 | 00 | 0.00 | N | 5 | -40 | |
| 320 | 20230802 | 5820 | 5860 | 6010 | 5800 | 51188 | 301402170 | 00 | 0.00 | N | 5 | -100 | |
| 321 | 20230801 | 5920 | 5880 | 5990 | 5820 | 43230 | 255961770 | 00 | 0.00 | N | 2 | 60 | |
| 322 | 20230731 | 5860 | 5660 | 5870 | 5610 | 54096 | 309367610 | 00 | 0.00 | N | 2 | 130 | |
| 323 | 20230728 | 5730 | 5510 | 5760 | 5510 | 28835 | 163858050 | 00 | 0.00 | N | 2 | 220 | |
| 324 | 20230727 | 5510 | 5400 | 5640 | 5370 | 36637 | 201785560 | 00 | 0.00 | N | 2 | 150 | |
| 325 | 20230726 | 5360 | 5620 | 5620 | 5240 | 167580 | 900141010 | 00 | 0.00 | N | 5 | -260 | |
| 326 | 20230725 | 5620 | 5980 | 5980 | 5610 | 124593 | 710883800 | 00 | 0.00 | N | 5 | -340 | |
| 327 | 20230724 | 5960 | 6320 | 6320 | 5960 | 145401 | 888398260 | 00 | 0.00 | N | 5 | -360 | |
| 328 | 20230721 | 6320 | 6220 | 6470 | 6220 | 79716 | 507172140 | 00 | 0.00 | N | 5 | -10 | |
| 329 | 20230720 | 6330 | 6390 | 6400 | 6250 | 51299 | 323005340 | 00 | 0.00 | N | 2 | 20 | |
| 330 | 20230719 | 6310 | 6250 | 6430 | 6180 | 73827 | 466696710 | 00 | 0.00 | N | 2 | 70 | |
| 331 | 20230718 | 6240 | 6240 | 6440 | 6210 | 89718 | 564693330 | 00 | 0.00 | N | 5 | -40 | |
| 332 | 20230717 | 6280 | 6180 | 6390 | 6150 | 78517 | 494412070 | 00 | 0.00 | N | 2 | 40 | |
| 333 | 20230714 | 6240 | 6320 | 6330 | 6150 | 74985 | 465759580 | 00 | 0.00 | N | 5 | -40 | |
| 334 | 20230713 | 6280 | 6230 | 6330 | 6180 | 76435 | 479269110 | 00 | 0.00 | N | 2 | 60 | |
| 335 | 20230712 | 6220 | 6240 | 6960 | 6180 | 1334053 | 8837883430 | 00 | 0.00 | N | 5 | -10 | |
| 336 | 20230711 | 6230 | 6230 | 6270 | 6020 | 72810 | 446276260 | 00 | 0.00 | N | 3 | 0 | |
| 337 | 20230710 | 6230 | 6360 | 6390 | 6100 | 26837 | 168352490 | 00 | 0.00 | N | 5 | -30 | |
| 338 | 20230707 | 6260 | 6280 | 6320 | 6180 | 36516 | 227430470 | 00 | 0.00 | N | 5 | -10 | |
| 339 | 20230706 | 6270 | 6540 | 6720 | 6100 | 199058 | 1267398270 | 00 | 0.00 | N | 5 | -270 | |
| 340 | 20230705 | 6540 | 6540 | 6630 | 6490 | 29394 | 191842030 | 00 | 0.00 | N | 3 | 0 | |
| 341 | 20230704 | 6540 | 6710 | 6710 | 6500 | 41063 | 270474460 | 00 | 0.00 | N | 5 | -120 | |
| 342 | 20230703 | 6660 | 6620 | 6880 | 6600 | 84481 | 567547850 | 00 | 0.00 | N | 2 | 60 | |
| 343 | 20230630 | 6600 | 6400 | 6690 | 6240 | 70916 | 459912480 | 00 | 0.00 | N | 2 | 220 | |
| 344 | 20230629 | 6380 | 6500 | 6750 | 6130 | 105211 | 673954510 | 00 | 0.00 | N | 5 | -120 | |
| 345 | 20230628 | 6500 | 6590 | 6730 | 6500 | 41428 | 272540260 | 00 | 0.00 | N | 5 | -10 | |
| 346 | 20230627 | 6510 | 6640 | 6650 | 6500 | 33802 | 221325870 | 00 | 0.00 | N | 5 | -90 | |
| 347 | 20230626 | 6600 | 6580 | 6730 | 6490 | 37103 | 244919040 | 00 | 0.00 | N | 5 | -10 | |
| 348 | 20230623 | 6610 | 6670 | 6700 | 6520 | 65878 | 435596870 | 00 | 0.00 | N | 5 | -70 | |
| 349 | 20230622 | 6680 | 6800 | 6800 | 6600 | 78629 | 525862420 | 00 | 0.00 | N | 5 | -120 | |
| 350 | 20230621 | 6800 | 6960 | 7000 | 6800 | 76850 | 527171660 | 00 | 0.00 | N | 5 | -150 | |
| 351 | 20230620 | 6950 | 7010 | 7030 | 6910 | 60329 | 418675870 | 00 | 0.00 | N | 5 | -60 | |
| 352 | 20230619 | 7010 | 6840 | 7080 | 6840 | 181933 | 1273980680 | 00 | 0.00 | N | 2 | 170 | |
| 353 | 20230616 | 6840 | 7040 | 7050 | 6840 | 85892 | 595969840 | 00 | 0.00 | N | 5 | -70 | |
| 354 | 20230615 | 6910 | 6900 | 7040 | 6770 | 157615 | 1091748580 | 00 | 0.00 | N | 2 | 120 | |
| 355 | 20230614 | 6790 | 6890 | 6930 | 6720 | 131278 | 896328510 | 00 | 0.00 | N | 5 | -90 | |
| 356 | 20230613 | 6880 | 6920 | 7050 | 6860 | 169737 | 1175918280 | 00 | 0.00 | N | 5 | -40 | |
| 357 | 20230612 | 6920 | 7090 | 7090 | 6850 | 75578 | 525912360 | 00 | 0.00 | N | 5 | -120 | |
| 358 | 20230609 | 7040 | 7150 | 7150 | 6970 | 165501 | 1168953500 | 00 | 0.00 | N | 2 | 30 | |
| 359 | 20230608 | 7010 | 6960 | 7070 | 6830 | 118523 | 824509960 | 00 | 0.00 | N | 2 | 30 | |
| 360 | 20230607 | 6980 | 7090 | 7090 | 6890 | 118702 | 825053510 | 00 | 0.00 | N | 5 | -10 | |
| 361 | 20230605 | 6990 | 6970 | 7130 | 6840 | 254507 | 1781757460 | 00 | 0.00 | N | 2 | 90 | |
| 362 | 20230602 | 6900 | 6950 | 7150 | 6850 | 175982 | 1219824910 | 00 | 0.00 | N | 5 | -30 | |
| 363 | 20230601 | 6930 | 6830 | 7350 | 6740 | 609823 | 4315229140 | 00 | 0.00 | N | 2 | 30 | |
| 364 | 20230531 | 6900 | 6950 | 7180 | 6700 | 674315 | 4677718760 | 00 | 0.00 | N | 5 | -140 | |
| 365 | 20230530 | 7040 | 6610 | 7700 | 6610 | 5461386 | 39431688220 | 00 | 0.00 | N | 2 | 580 | |
| 366 | 20230526 | 6460 | 6400 | 6750 | 6320 | 362201 | 2378454970 | 00 | 0.00 | N | 2 | 90 | |
| 367 | 20230525 | 6370 | 6240 | 7130 | 6240 | 1442364 | 9686200530 | 00 | 0.00 | N | 2 | 180 | |
| 368 | 20230524 | 6190 | 6290 | 6320 | 6190 | 19997 | 124508600 | 00 | 0.00 | N | 5 | -120 | |
| 369 | 20230523 | 6310 | 6280 | 6330 | 6280 | 25707 | 161914080 | 00 | 0.00 | N | 2 | 10 | |
| 370 | 20230522 | 6300 | 6280 | 6330 | 6200 | 20364 | 128045110 | 00 | 0.00 | N | 2 | 20 | |
| 371 | 20230519 | 6280 | 6250 | 6360 | 6180 | 32551 | 203815880 | 00 | 0.00 | N | 2 | 100 | |
| 372 | 20230518 | 6180 | 6120 | 6200 | 6040 | 29852 | 183030330 | 00 | 0.00 | N | 2 | 120 | |
| 373 | 20230517 | 6060 | 6030 | 6110 | 5980 | 20394 | 123514740 | 00 | 0.00 | N | 2 | 60 | |
| 374 | 20230516 | 6000 | 6280 | 6350 | 5990 | 42541 | 257538000 | 00 | 0.00 | N | 5 | -280 | |
| 375 | 20230515 | 6280 | 6390 | 6390 | 6170 | 48812 | 304827180 | 00 | 0.00 | N | 2 | 110 | |
| 376 | 20230512 | 6170 | 6170 | 6300 | 6100 | 19365 | 119586320 | 00 | 0.00 | N | 3 | 0 | |
| 377 | 20230511 | 6170 | 6230 | 6310 | 6170 | 29343 | 183592370 | 00 | 0.00 | N | 5 | -60 | |
| 378 | 20230510 | 6230 | 6120 | 6270 | 6050 | 31218 | 193683940 | 00 | 0.00 | N | 2 | 110 | |
| 379 | 20230509 | 6120 | 6060 | 6170 | 6000 | 21777 | 131929250 | 00 | 0.00 | N | 5 | -10 | |
| 380 | 20230508 | 6130 | 6120 | 6170 | 6060 | 24539 | 150175470 | 00 | 0.00 | N | 2 | 80 | |
| 381 | 20230504 | 6050 | 6070 | 6150 | 6000 | 22328 | 135026940 | 00 | 0.00 | N | 5 | -70 | |
| 382 | 20230503 | 6120 | 6140 | 6190 | 6040 | 27070 | 164992850 | 00 | 0.00 | N | 5 | -30 | |
| 383 | 20230502 | 6150 | 6030 | 6170 | 5960 | 32147 | 196083120 | 00 | 0.00 | N | 2 | 130 | |
| 384 | 20230428 | 6020 | 6190 | 6190 | 5940 | 27756 | 167417970 | 00 | 0.00 | N | 5 | -60 | |
| 385 | 20230427 | 6080 | 6120 | 6270 | 5950 | 66578 | 399835470 | 00 | 0.00 | N | 5 | -90 | |
| 386 | 20230426 | 6170 | 6120 | 6280 | 6000 | 55799 | 345584140 | 00 | 0.00 | N | 2 | 50 | |
| 387 | 20230425 | 6120 | 6380 | 6380 | 6040 | 82287 | 506675320 | 00 | 0.00 | N | 5 | -220 | |
| 388 | 20230424 | 6340 | 6550 | 6610 | 6320 | 57195 | 367357430 | 00 | 0.00 | N | 5 | -330 | |
| 389 | 20230421 | 6670 | 6740 | 6760 | 6540 | 107577 | 710526730 | 00 | 0.00 | N | 5 | -40 | |
| 390 | 20230420 | 6710 | 6730 | 6850 | 6650 | 75785 | 509832320 | 00 | 0.00 | N | 3 | 0 | |
| 391 | 20230419 | 6710 | 6560 | 7050 | 6500 | 287519 | 1963094680 | 00 | 0.00 | N | 2 | 170 | |
| 392 | 20230418 | 6540 | 6630 | 6680 | 6520 | 61312 | 402945760 | 00 | 0.00 | N | 5 | -150 | |
| 393 | 20230417 | 6690 | 6700 | 6700 | 6510 | 63261 | 417208100 | 00 | 0.00 | N | 2 | 40 | |
| 394 | 20230414 | 6650 | 6700 | 6710 | 6560 | 49393 | 327485000 | 00 | 0.00 | N | 2 | 10 | |
| 395 | 20230413 | 6640 | 6670 | 6750 | 6470 | 77244 | 509501810 | 00 | 0.00 | N | 2 | 20 | |
| 396 | 20230412 | 6620 | 6440 | 6690 | 6440 | 95120 | 625850570 | 00 | 0.00 | N | 2 | 190 | |
| 397 | 20230411 | 6430 | 6350 | 6560 | 6250 | 70636 | 450301290 | 00 | 0.00 | N | 2 | 50 | |
| 398 | 20230410 | 6380 | 6520 | 6680 | 6250 | 169112 | 1080873100 | 00 | 0.00 | N | 5 | -140 | |
| 399 | 20230407 | 6520 | 6660 | 6720 | 6500 | 92803 | 613486350 | 00 | 0.00 | N | 5 | -140 | |
| 400 | 20230406 | 6660 | 6780 | 7000 | 6560 | 159825 | 1070732180 | 00 | 0.00 | N | 5 | -180 | |
| 401 | 20230405 | 6840 | 6850 | 6890 | 6790 | 67952 | 464006880 | 00 | 0.00 | N | 5 | -10 | |
| 402 | 20230404 | 6850 | 6960 | 7060 | 6830 | 101861 | 701725500 | 00 | 0.00 | N | 5 | -110 | |
| 403 | 20230403 | 6960 | 6800 | 7030 | 6800 | 80299 | 557228470 | 00 | 0.00 | N | 2 | 100 | |
| 404 | 20230331 | 6860 | 7010 | 7040 | 6750 | 186428 | 1281957340 | 00 | 0.00 | N | 5 | -140 | |
| 405 | 20230330 | 7000 | 7200 | 7240 | 6990 | 141603 | 998456790 | 00 | 0.00 | N | 5 | -160 | |
| 406 | 20230329 | 7160 | 7230 | 7280 | 7080 | 134829 | 963590070 | 00 | 0.00 | N | 5 | -140 | |
| 407 | 20230328 | 7300 | 7040 | 7330 | 7040 | 151658 | 1098134120 | 00 | 0.00 | N | 2 | 240 | |
| 408 | 20230327 | 7060 | 7180 | 7270 | 6950 | 183007 | 1289074140 | 00 | 0.00 | N | 5 | -130 | |
| 409 | 20230324 | 7190 | 7480 | 7600 | 7190 | 305285 | 2254830230 | 00 | 0.00 | N | 5 | -300 | |
| 410 | 20230323 | 7490 | 7810 | 7940 | 7390 | 888107 | 6781176480 | 00 | 0.00 | N | 5 | -130 | |
| 411 | 20230322 | 7620 | 7380 | 7620 | 7290 | 558966 | 4199585730 | 00 | 0.00 | N | 2 | 370 | |
| 412 | 20230321 | 7250 | 7220 | 7320 | 7150 | 155668 | 1126212370 | 00 | 0.00 | N | 2 | 50 | |
| 413 | 20230320 | 7200 | 7300 | 7360 | 7170 | 155601 | 1128036430 | 00 | 0.00 | N | 2 | 30 | |
| 414 | 20230317 | 7170 | 6860 | 7220 | 6860 | 274875 | 1944295460 | 00 | 0.00 | N | 2 | 430 | |
| 415 | 20230316 | 6740 | 6760 | 6910 | 6600 | 116093 | 783592180 | 00 | 0.00 | N | 5 | -40 | |
| 416 | 20230315 | 6780 | 6600 | 6830 | 6600 | 103136 | 693044490 | 00 | 0.00 | N | 2 | 250 | |
| 417 | 20230314 | 6530 | 6910 | 7160 | 6250 | 260246 | 1769441870 | 00 | 0.00 | N | 5 | -430 | |
| 418 | 20230313 | 6960 | 6910 | 7070 | 6810 | 180759 | 1250071030 | 00 | 0.00 | N | 5 | -80 | |
| 419 | 20230310 | 7040 | 6880 | 7420 | 6830 | 546479 | 3929773870 | 00 | 0.00 | N | 2 | 30 | |
| 420 | 20230309 | 7010 | 7240 | 7280 | 7010 | 183066 | 1301670230 | 00 | 0.00 | N | 5 | -270 | |
| 421 | 20230308 | 7280 | 7130 | 7360 | 7110 | 170450 | 1232763380 | 00 | 0.00 | N | 2 | 60 | |
| 422 | 20230307 | 7220 | 7230 | 7400 | 7170 | 270651 | 1971508390 | 00 | 0.00 | N | 5 | -20 | |
| 423 | 20230306 | 7240 | 7230 | 7290 | 7140 | 228436 | 1649088170 | 00 | 0.00 | N | 2 | 50 | |
| 424 | 20230303 | 7190 | 7660 | 8630 | 7190 | 2215783 | 17278991490 | 00 | 0.00 | N | 5 | -430 | |
| 425 | 20230302 | 7620 | 7160 | 7660 | 6980 | 545016 | 4026786890 | 00 | 0.00 | N | 2 | 490 | |
| 426 | 20230228 | 7130 | 6980 | 7290 | 6960 | 152493 | 1088097470 | 00 | 0.00 | N | 2 | 200 | |
| 427 | 20230227 | 6930 | 7000 | 7080 | 6760 | 141929 | 981203260 | 00 | 0.00 | N | 5 | -120 | |
| 428 | 20230224 | 7050 | 7340 | 7340 | 7050 | 235940 | 1685822600 | 00 | 0.00 | N | 5 | -240 | |
| 429 | 20230223 | 7290 | 7250 | 7460 | 6900 | 416376 | 3006829770 | 00 | 0.00 | N | 2 | 50 | |
| 430 | 20230222 | 7240 | 8310 | 8310 | 7240 | 1637343 | 12703008600 | 00 | 0.00 | N | 5 | -350 | |
| 431 | 20230221 | 7590 | 7290 | 7850 | 7240 | 608989 | 4705388590 | 00 | 0.00 | N | 2 | 300 | |
| 432 | 20230220 | 7290 | 7250 | 7310 | 7120 | 69836 | 505992790 | 00 | 0.00 | N | 2 | 170 | |
| 433 | 20230217 | 7120 | 7050 | 7200 | 6920 | 77130 | 546711320 | 00 | 0.00 | N | 2 | 30 | |
| 434 | 20230216 | 7090 | 7090 | 7240 | 7070 | 67727 | 483875430 | 00 | 0.00 | N | 2 | 40 | |
| 435 | 20230215 | 7050 | 7420 | 7420 | 7000 | 195995 | 1402821430 | 00 | 0.00 | N | 5 | -260 | |
| 436 | 20230214 | 7310 | 7620 | 7670 | 7310 | 158094 | 1186392200 | 00 | 0.00 | N | 5 | -90 | |
| 437 | 20230213 | 7400 | 7390 | 7590 | 7220 | 148009 | 1095701100 | 00 | 0.00 | N | 3 | 0 | |
| 438 | 20230210 | 7400 | 7910 | 7930 | 7340 | 390010 | 2934104810 | 00 | 0.00 | N | 5 | -350 | |
| 439 | 20230209 | 7750 | 7750 | 8010 | 7440 | 577488 | 4481344860 | 00 | 0.00 | N | 2 | 150 | |
| 440 | 20230208 | 7600 | 7650 | 7740 | 7490 | 198277 | 1508061460 | 00 | 0.00 | N | 2 | 50 | |
| 441 | 20230207 | 7550 | 7650 | 7650 | 7450 | 215757 | 1625648970 | 00 | 0.00 | N | 5 | -100 | |
| 442 | 20230206 | 7650 | 7200 | 7740 | 7110 | 441575 | 3324057290 | 00 | 0.00 | N | 2 | 450 | |
| 443 | 20230203 | 7200 | 7160 | 7290 | 7100 | 113169 | 812359480 | 00 | 0.00 | N | 5 | -10 | |
| 444 | 20230202 | 7210 | 7200 | 7280 | 7130 | 117268 | 843990070 | 00 | 0.00 | N | 2 | 40 | |
| 445 | 20230201 | 7170 | 7460 | 7460 | 7020 | 226336 | 1636517380 | 00 | 0.00 | N | 5 | -270 | |
| 446 | 20230131 | 7440 | 7340 | 7540 | 7330 | 210745 | 1566699460 | 00 | 0.00 | N | 5 | -90 | |
| 447 | 20230130 | 7530 | 7600 | 7650 | 7160 | 442463 | 3275075420 | 00 | 0.00 | N | 2 | 90 | |
| 448 | 20230127 | 7440 | 6930 | 7570 | 6830 | 894918 | 6529951210 | 00 | 0.00 | N | 2 | 540 | |
| 449 | 20230126 | 6900 | 7080 | 7230 | 6780 | 258906 | 1815650150 | 00 | 0.00 | N | 5 | -110 | |
| 450 | 20230125 | 7010 | 6750 | 7130 | 6750 | 388697 | 2728653990 | 00 | 0.00 | N | 2 | 340 | |
| 451 | 20230120 | 6670 | 6700 | 6790 | 6620 | 99495 | 666951250 | 00 | 0.00 | N | 5 | -40 | |
| 452 | 20230119 | 6710 | 6730 | 6810 | 6600 | 100113 | 672027660 | 00 | 0.00 | N | 5 | -100 | |
| 453 | 20230118 | 6810 | 6510 | 6960 | 6510 | 392006 | 2663969910 | 00 | 0.00 | N | 2 | 240 | |
| 454 | 20230117 | 6570 | 6750 | 6750 | 6470 | 154222 | 1016419950 | 00 | 0.00 | N | 5 | -180 | |
| 455 | 20230116 | 6750 | 6770 | 7050 | 6490 | 617489 | 4212340660 | 00 | 0.00 | N | 2 | 90 | |
| 456 | 20230113 | 6660 | 6380 | 6840 | 6350 | 332856 | 2193244770 | 00 | 0.00 | N | 2 | 350 | |
| 457 | 20230112 | 6310 | 6490 | 6590 | 6300 | 98595 | 626814640 | 00 | 0.00 | N | 5 | -140 | |
| 458 | 20230111 | 6450 | 6480 | 6600 | 6350 | 244378 | 1579120360 | 00 | 0.00 | N | 2 | 110 | |
| 459 | 20230110 | 6340 | 6220 | 6400 | 6120 | 226954 | 1429123690 | 00 | 0.00 | N | 2 | 130 | |
| 460 | 20230109 | 6210 | 6150 | 6290 | 6100 | 182466 | 1133461560 | 00 | 0.00 | N | 2 | 120 | |
| 461 | 20230106 | 6090 | 6210 | 6230 | 5910 | 331569 | 2011039430 | 00 | 0.00 | N | 2 | 80 | |
| 462 | 20230105 | 6010 | 5930 | 6290 | 5880 | 697443 | 4251322280 | 00 | 0.00 | N | 2 | 50 | |
| 463 | 20230104 | 5960 | 5400 | 7040 | 5400 | 6205278 | 41143535000 | 00 | 0.00 | N | 2 | 410 | |
| 464 | 20230103 | 5550 | 5620 | 5620 | 5390 | 62430 | 342981850 | 00 | 0.00 | N | 5 | -60 | |
| 465 | 20230102 | 5610 | 5900 | 5960 | 5520 | 92803 | 525118650 | 00 | 0.00 | N | 5 | -290 | |
| 466 | 20221229 | 5900 | 6070 | 6110 | 5860 | 57877 | 343906490 | 00 | 0.00 | N | 5 | -210 | |
| 467 | 20221228 | 6110 | 6080 | 6160 | 6030 | 70710 | 430708370 | 00 | 0.00 | N | 5 | -10 | |
| 468 | 20221227 | 6120 | 6150 | 6150 | 6030 | 55845 | 339772260 | 00 | 0.00 | N | 2 | 30 | |
| 469 | 20221226 | 6090 | 6060 | 6280 | 6020 | 59010 | 359806220 | 00 | 0.00 | N | 5 | -20 | |
| 470 | 20221223 | 6110 | 6080 | 6150 | 5900 | 84578 | 507750180 | 00 | 0.00 | N | 2 | 20 | |
| 471 | 20221222 | 6090 | 6270 | 6270 | 6090 | 75827 | 465734630 | 00 | 0.00 | N | 5 | -140 | |
| 472 | 20221221 | 6230 | 6300 | 6300 | 6130 | 146541 | 907581150 | 00 | 0.00 | N | 5 | -10 | |
| 473 | 20221220 | 6240 | 6130 | 6500 | 5630 | 692225 | 4344226860 | 00 | 0.00 | N | 2 | 110 | |
| 474 | 20221219 | 6130 | 6100 | 6230 | 6010 | 200404 | 1225053110 | 00 | 0.00 | N | 2 | 40 | |
| 475 | 20221216 | 6090 | 6250 | 6280 | 6030 | 253504 | 1552387040 | 00 | 0.00 | N | 5 | -100 | |
| 476 | 20221215 | 6190 | 6000 | 7190 | 5970 | 4607824 | 31168773600 | 00 | 0.00 | N | 2 | 300 | |
| 477 | 20221214 | 5890 | 5700 | 6090 | 5700 | 110340 | 655848160 | 00 | 0.00 | N | 2 | 190 | |
| 478 | 20221213 | 5700 | 5750 | 5760 | 5640 | 12384 | 70522640 | 00 | 0.00 | N | 3 | 0 | |
| 479 | 20221212 | 5700 | 5760 | 5880 | 5670 | 23528 | 134514630 | 00 | 0.00 | N | 5 | -30 | |
| 480 | 20221209 | 5730 | 5730 | 5790 | 5720 | 6952 | 40002490 | 00 | 0.00 | N | 2 | 30 | |
| 481 | 20221208 | 5700 | 5800 | 5800 | 5680 | 22364 | 127974380 | 00 | 0.00 | N | 5 | -110 | |
| 482 | 20221207 | 5810 | 5910 | 5910 | 5800 | 22035 | 128417840 | 00 | 0.00 | N | 5 | -160 | |
| 483 | 20221206 | 5970 | 5900 | 6000 | 5870 | 25420 | 150816460 | 00 | 0.00 | N | 2 | 10 | |
| 484 | 20221205 | 5960 | 5860 | 5980 | 5850 | 46224 | 273493600 | 00 | 0.00 | N | 2 | 100 | |
| 485 | 20221202 | 5860 | 5820 | 5900 | 5790 | 21960 | 128424800 | 00 | 0.00 | N | 3 | 0 | |
| 486 | 20221201 | 5860 | 5830 | 5910 | 5770 | 25304 | 147928500 | 00 | 0.00 | N | 2 | 70 | |
| 487 | 20221130 | 5790 | 5720 | 5800 | 5650 | 15394 | 88329040 | 00 | 0.00 | N | 2 | 70 | |
| 488 | 20221129 | 5720 | 5670 | 5730 | 5590 | 12479 | 70892350 | 00 | 0.00 | N | 2 | 50 | |
| 489 | 20221128 | 5670 | 5680 | 5880 | 5580 | 20424 | 115855130 | 00 | 0.00 | N | 5 | -10 | |
| 490 | 20221125 | 5680 | 5860 | 5900 | 5620 | 18420 | 105377050 | 00 | 0.00 | N | 5 | -100 | |
| 491 | 20221124 | 5780 | 5820 | 5910 | 5750 | 14661 | 85250080 | 00 | 0.00 | N | 2 | 40 | |
| 492 | 20221123 | 5740 | 5590 | 6000 | 5590 | 50942 | 295100120 | 00 | 0.00 | N | 2 | 160 | |
| 493 | 20221122 | 5580 | 5630 | 5720 | 5580 | 14792 | 83387660 | 00 | 0.00 | N | 5 | -100 | |
| 494 | 20221121 | 5680 | 5850 | 5850 | 5620 | 11735 | 67093720 | 00 | 0.00 | N | 5 | -140 | |
| 495 | 20221118 | 5820 | 5800 | 5940 | 5800 | 15139 | 88589650 | 00 | 0.00 | N | 5 | -40 | |
| 496 | 20221117 | 5860 | 6030 | 6030 | 5840 | 29369 | 173725110 | 00 | 0.00 | N | 2 | 30 | |
| 497 | 20221116 | 5830 | 5900 | 5900 | 5800 | 18196 | 106336380 | 00 | 0.00 | N | 5 | -70 | |
| 498 | 20221115 | 5900 | 5800 | 5900 | 5760 | 16059 | 93595900 | 00 | 0.00 | N | 2 | 70 | |
| 499 | 20221114 | 5830 | 5770 | 5830 | 5760 | 15423 | 89457700 | 00 | 0.00 | N | 2 | 100 | |
| 500 | 20221111 | 5730 | 5730 | 5880 | 5690 | 30821 | 176840300 | 00 | 0.00 | N | 2 | 130 | |
| 501 | 20221110 | 5600 | 5720 | 5720 | 5600 | 21780 | 122718870 | 00 | 0.00 | N | 5 | -130 | |
| 502 | 20221109 | 5730 | 5830 | 5890 | 5730 | 33493 | 193598010 | 00 | 0.00 | N | 5 | -100 | |
| 503 | 20221108 | 5830 | 5820 | 5990 | 5800 | 88973 | 525472350 | 00 | 0.00 | N | 2 | 10 | |
| 504 | 20221107 | 5820 | 5510 | 5820 | 5460 | 80820 | 454909160 | 00 | 0.00 | N | 2 | 440 | |
| 505 | 20221104 | 5380 | 5270 | 5430 | 5250 | 11625 | 61854720 | 00 | 0.00 | N | 2 | 40 | |
| 506 | 20221103 | 5340 | 5250 | 5380 | 5250 | 10809 | 57567810 | 00 | 0.00 | N | 5 | -60 | |
| 507 | 20221102 | 5400 | 5430 | 5510 | 5390 | 20385 | 110339270 | 00 | 0.00 | N | 3 | 0 | |
| 508 | 20221101 | 5400 | 5400 | 5410 | 5310 | 9731 | 52313400 | 00 | 0.00 | N | 2 | 50 | |
| 509 | 20221031 | 5350 | 5380 | 5490 | 5330 | 35568 | 192741310 | 00 | 0.00 | N | 2 | 60 | |
| 510 | 20221028 | 5290 | 5280 | 5400 | 5240 | 30798 | 163366680 | 00 | 0.00 | N | 5 | -40 | |
| 511 | 20221027 | 5330 | 5290 | 5340 | 5180 | 18406 | 96932530 | 00 | 0.00 | N | 2 | 130 | |
| 512 | 20221026 | 5200 | 5330 | 5340 | 5200 | 13628 | 71454680 | 00 | 0.00 | N | 5 | -50 | |
| 513 | 20221025 | 5250 | 5390 | 5450 | 5250 | 34822 | 185515960 | 00 | 0.00 | N | 5 | -50 | |
| 514 | 20221024 | 5300 | 5360 | 5500 | 5300 | 10049 | 53757230 | 00 | 0.00 | N | 5 | -10 | |
| 515 | 20221021 | 5310 | 5350 | 5380 | 5300 | 14070 | 74889330 | 00 | 0.00 | N | 5 | -40 | |
| 516 | 20221020 | 5350 | 5420 | 5460 | 5340 | 12860 | 69121790 | 00 | 0.00 | N | 5 | -80 | |
| 517 | 20221019 | 5430 | 5550 | 5590 | 5420 | 17498 | 96422600 | 00 | 0.00 | N | 5 | -70 | |
| 518 | 20221018 | 5500 | 5440 | 5510 | 5410 | 15681 | 85920470 | 00 | 0.00 | N | 2 | 130 | |
| 519 | 20221017 | 5370 | 5070 | 5380 | 5070 | 27589 | 145194580 | 00 | 0.00 | N | 2 | 70 | |
| 520 | 20221014 | 5300 | 5100 | 5330 | 5100 | 23077 | 121124200 | 00 | 0.00 | N | 2 | 230 | |
| 521 | 20221013 | 5070 | 5320 | 5380 | 5050 | 30759 | 157730600 | 00 | 0.00 | N | 5 | -220 | |
| 522 | 20221012 | 5290 | 5290 | 5620 | 5250 | 39179 | 210113960 | 00 | 0.00 | N | 2 | 10 | |
| 523 | 20221011 | 5280 | 5670 | 5670 | 5250 | 23441 | 126405620 | 00 | 0.00 | N | 5 | -390 | |
| 524 | 20221007 | 5670 | 5690 | 5790 | 5580 | 22630 | 128670390 | 00 | 0.00 | N | 3 | 0 | |
| 525 | 20221006 | 5670 | 5530 | 5720 | 5430 | 16444 | 93298880 | 00 | 0.00 | N | 2 | 140 | |
| 526 | 20221005 | 5530 | 5610 | 5630 | 5400 | 27995 | 153619610 | 00 | 0.00 | N | 5 | -20 | |
| 527 | 20221004 | 5550 | 5450 | 5560 | 5370 | 25008 | 137104630 | 00 | 0.00 | N | 2 | 210 | |
| 528 | 20220930 | 5340 | 5300 | 5370 | 5150 | 23022 | 120790740 | 00 | 0.00 | N | 3 | 0 | |
| 529 | 20220929 | 5340 | 5330 | 5520 | 5330 | 26372 | 142630080 | 00 | 0.00 | N | 2 | 40 | |
| 530 | 20220928 | 5300 | 5600 | 5750 | 5300 | 54281 | 293859700 | 00 | 0.00 | N | 5 | -350 | |
| 531 | 20220927 | 5650 | 5330 | 5680 | 5330 | 51676 | 282820400 | 00 | 0.00 | N | 5 | -10 | |
| 532 | 20220926 | 5660 | 5980 | 6100 | 5610 | 52047 | 301581160 | 00 | 0.00 | N | 5 | -430 | |
| 533 | 20220923 | 6090 | 6270 | 6270 | 5990 | 36593 | 223282780 | 00 | 0.00 | N | 5 | -110 | |
| 534 | 20220922 | 6200 | 6330 | 6390 | 6150 | 39991 | 249048570 | 00 | 0.00 | N | 5 | -150 | |
| 535 | 20220921 | 6350 | 6400 | 6430 | 6260 | 31316 | 198978050 | 00 | 0.00 | N | 5 | -60 | |
| 536 | 20220920 | 6410 | 6190 | 6630 | 6190 | 68008 | 437278560 | 00 | 0.00 | N | 2 | 210 | |
| 537 | 20220919 | 6200 | 6360 | 6360 | 6130 | 35321 | 219117750 | 00 | 0.00 | N | 5 | -170 | |
| 538 | 20220916 | 6370 | 6360 | 6470 | 6300 | 26520 | 168762600 | 00 | 0.00 | N | 5 | -110 | |
| 539 | 20220915 | 6480 | 6600 | 6600 | 6390 | 19056 | 123145650 | 00 | 0.00 | N | 5 | -30 | |
| 540 | 20220914 | 6510 | 6320 | 6560 | 6250 | 24457 | 157711580 | 00 | 0.00 | N | 3 | 0 | |
| 541 | 20220913 | 6510 | 6370 | 6530 | 6370 | 20716 | 134220410 | 00 | 0.00 | N | 2 | 180 | |
| 542 | 20220908 | 6330 | 6300 | 6450 | 6240 | 24998 | 157970670 | 00 | 0.00 | N | 2 | 80 | |
| 543 | 20220907 | 6250 | 6460 | 6460 | 6220 | 34108 | 214180480 | 00 | 0.00 | N | 5 | -140 | |
| 544 | 20220906 | 6390 | 6350 | 6500 | 6350 | 17769 | 114204250 | 00 | 0.00 | N | 2 | 60 | |
| 545 | 20220905 | 6330 | 6540 | 6700 | 6330 | 38764 | 249373750 | 00 | 0.00 | N | 5 | -250 | |
| 546 | 20220902 | 6580 | 6790 | 6790 | 6510 | 25362 | 167519370 | 00 | 0.00 | N | 2 | 30 | |
| 547 | 20220901 | 6550 | 6740 | 6790 | 6520 | 34315 | 228103370 | 00 | 0.00 | N | 5 | -170 | |
| 548 | 20220831 | 6720 | 6680 | 6790 | 6660 | 29050 | 195629880 | 00 | 0.00 | N | 5 | -10 | |
| 549 | 20220830 | 6730 | 6550 | 6780 | 6530 | 31490 | 210314250 | 00 | 0.00 | N | 2 | 180 | |
| 550 | 20220829 | 6550 | 6700 | 6760 | 6530 | 69405 | 458892460 | 00 | 0.00 | N | 5 | -300 | |
| 551 | 20220826 | 6850 | 6980 | 6990 | 6830 | 37070 | 255295620 | 00 | 0.00 | N | 5 | -30 | |
| 552 | 20220825 | 6880 | 6990 | 7000 | 6880 | 47480 | 329474240 | 00 | 0.00 | N | 3 | 0 | |
| 553 | 20220824 | 6880 | 6920 | 7010 | 6850 | 45359 | 313621010 | 00 | 0.00 | N | 2 | 50 | |
| 554 | 20220823 | 6830 | 6800 | 6980 | 6740 | 68846 | 472896860 | 00 | 0.00 | N | 5 | -20 | |
| 555 | 20220822 | 6850 | 6760 | 7430 | 6720 | 980508 | 7034803330 | 00 | 0.00 | N | 2 | 20 | |
| 556 | 20220819 | 6830 | 7000 | 7100 | 6830 | 47511 | 329738630 | 00 | 0.00 | N | 5 | -150 | |
| 557 | 20220818 | 6980 | 6900 | 7150 | 6850 | 91575 | 642856020 | 00 | 0.00 | N | 2 | 20 | |
| 558 | 20220817 | 6960 | 7050 | 7170 | 6960 | 124648 | 878623990 | 00 | 0.00 | N | 5 | -200 | |
| 559 | 20220816 | 7160 | 7200 | 7830 | 7040 | 636010 | 4702000360 | 00 | 0.00 | N | 5 | -30 | |
| 560 | 20220812 | 7190 | 7000 | 7440 | 7000 | 602308 | 4364397070 | 00 | 0.00 | N | 2 | 180 | |
| 561 | 20220811 | 7010 | 7070 | 7090 | 6940 | 93253 | 652288170 | 00 | 0.00 | N | 2 | 100 | |
| 562 | 20220810 | 6910 | 7100 | 7180 | 6880 | 237232 | 1674623390 | 00 | 0.00 | N | 5 | -160 | |
| 563 | 20220809 | 7070 | 6820 | 7180 | 6760 | 552586 | 3868783580 | 00 | 0.00 | N | 2 | 220 | |
| 564 | 20220808 | 6850 | 6520 | 7270 | 6380 | 2798028 | 19397078030 | 00 | 0.00 | N | 2 | 290 | |
| 565 | 20220805 | 6560 | 6690 | 6730 | 6550 | 350462 | 2318811420 | 00 | 0.00 | N | 5 | -160 | |
| 566 | 20220804 | 6720 | 6470 | 8060 | 6450 | 4857787 | 35975176390 | 00 | 0.00 | N | 2 | 280 | |
| 567 | 20220803 | 6440 | 6280 | 6530 | 6200 | 57672 | 368864010 | 00 | 0.00 | N | 2 | 140 | |
| 568 | 20220802 | 6300 | 6170 | 6780 | 6170 | 173200 | 1114460760 | 00 | 0.00 | N | 2 | 150 | |
| 569 | 20220801 | 6150 | 6160 | 6200 | 6140 | 13837 | 85303800 | 00 | 0.00 | N | 5 | -20 | |
| 570 | 20220729 | 6170 | 6120 | 6230 | 6100 | 19526 | 120270680 | 00 | 0.00 | N | 2 | 90 | |
| 571 | 20220728 | 6080 | 6200 | 6260 | 6080 | 37029 | 228425810 | 00 | 0.00 | N | 5 | -80 | |
| 572 | 20220727 | 6160 | 6020 | 6200 | 5930 | 28018 | 169489020 | 00 | 0.00 | N | 2 | 140 | |
| 573 | 20220726 | 6020 | 5980 | 6020 | 5890 | 17139 | 101870150 | 00 | 0.00 | N | 2 | 20 | |
| 574 | 20220725 | 6000 | 6050 | 6050 | 5870 | 29055 | 172948830 | 00 | 0.00 | N | 5 | -40 | |
| 575 | 20220722 | 6040 | 6160 | 6180 | 6040 | 19214 | 116889950 | 00 | 0.00 | N | 5 | -120 | |
| 576 | 20220721 | 6160 | 6150 | 6170 | 6030 | 38570 | 235089920 | 00 | 0.00 | N | 2 | 10 | |
| 577 | 20220720 | 6150 | 5730 | 6300 | 5730 | 231475 | 1413578880 | 00 | 0.00 | N | 2 | 440 | |
| 578 | 20220719 | 5710 | 5620 | 5760 | 5620 | 16836 | 96119500 | 00 | 0.00 | N | 2 | 30 | |
| 579 | 20220718 | 5680 | 5600 | 5730 | 5600 | 12591 | 71387030 | 00 | 0.00 | N | 2 | 110 | |
| 580 | 20220715 | 5570 | 5680 | 5760 | 5500 | 18430 | 103099460 | 00 | 0.00 | N | 5 | -70 | |
| 581 | 20220714 | 5640 | 5450 | 5670 | 5410 | 15676 | 87394030 | 00 | 0.00 | N | 2 | 190 | |
| 582 | 20220713 | 5450 | 5380 | 5550 | 5370 | 24884 | 136317090 | 00 | 0.00 | N | 2 | 30 | |
| 583 | 20220712 | 5420 | 5700 | 5700 | 5420 | 28004 | 154211260 | 00 | 0.00 | N | 5 | -280 | |
| 584 | 20220711 | 5700 | 5680 | 5840 | 5640 | 35544 | 204441230 | 00 | 0.00 | N | 2 | 20 | |
| 585 | 20220708 | 5680 | 5780 | 5820 | 5680 | 27060 | 155390750 | 00 | 0.00 | N | 5 | -80 | |
| 586 | 20220707 | 5760 | 5630 | 5780 | 5630 | 21848 | 124734070 | 00 | 0.00 | N | 2 | 130 | |
| 587 | 20220706 | 5630 | 5380 | 5690 | 5380 | 51187 | 284954470 | 00 | 0.00 | N | 2 | 140 | |
| 588 | 20220705 | 5490 | 5220 | 5520 | 5220 | 26658 | 143695210 | 00 | 0.00 | N | 2 | 270 | |
| 589 | 20220704 | 5220 | 5390 | 5420 | 5110 | 28196 | 147566180 | 00 | 0.00 | N | 5 | -170 | |
| 590 | 20220701 | 5390 | 5500 | 5550 | 5270 | 29095 | 156175370 | 00 | 0.00 | N | 5 | -50 | |
| 591 | 20220630 | 5440 | 5750 | 5750 | 5440 | 23735 | 131556640 | 00 | 0.00 | N | 5 | -280 | |
| 592 | 20220629 | 5720 | 5590 | 5730 | 5520 | 18270 | 102662620 | 00 | 0.00 | N | 2 | 20 | |
| 593 | 20220628 | 5700 | 5670 | 5790 | 5590 | 40399 | 230041960 | 00 | 0.00 | N | 5 | -80 | |
| 594 | 20220627 | 5780 | 5360 | 5830 | 5330 | 82943 | 465880320 | 00 | 0.00 | N | 2 | 450 | |
| 595 | 20220624 | 5330 | 5070 | 5380 | 5050 | 65088 | 343305620 | 00 | 0.00 | N | 2 | 240 | |
| 596 | 20220623 | 5090 | 5530 | 5590 | 5050 | 145205 | 759760160 | 00 | 0.00 | N | 5 | -470 | |
| 597 | 20220622 | 5560 | 5700 | 5800 | 5330 | 89784 | 492836790 | 00 | 0.00 | N | 5 | -120 | |
| 598 | 20220621 | 5680 | 5570 | 5760 | 5500 | 52188 | 295681450 | 00 | 0.00 | N | 2 | 110 | |
| 599 | 20220620 | 5570 | 6040 | 6070 | 5500 | 111186 | 629524160 | 00 | 0.00 | N | 5 | -460 | |
| 600 | 20220617 | 6030 | 6050 | 6220 | 5890 | 94982 | 569422710 | 00 | 0.00 | N | 5 | -190 | |
| 601 | 20220616 | 6220 | 6290 | 6510 | 6220 | 45054 | 286032360 | 00 | 0.00 | N | 5 | -50 | |
| 602 | 20220615 | 6270 | 6560 | 6600 | 6220 | 53355 | 339057300 | 00 | 0.00 | N | 5 | -290 | |
| 603 | 20220614 | 6560 | 6450 | 6650 | 6400 | 68242 | 442336080 | 00 | 0.00 | N | 5 | -130 | |
| 604 | 20220613 | 6690 | 7100 | 7100 | 6690 | 110711 | 763207840 | 00 | 0.00 | N | 5 | -560 | |
| 605 | 20220610 | 7250 | 7210 | 7500 | 7160 | 44638 | 326095320 | 00 | 0.00 | N | 2 | 50 | |
| 606 | 20220609 | 7200 | 7170 | 7330 | 7020 | 66252 | 473385300 | 00 | 0.00 | N | 3 | 0 | |
| 607 | 20220608 | 7200 | 7300 | 7430 | 7200 | 23233 | 169188630 | 00 | 0.00 | N | 5 | -110 | |
| 608 | 20220607 | 7310 | 7510 | 7510 | 7310 | 37992 | 280666700 | 00 | 0.00 | N | 5 | -200 | |
| 609 | 20220603 | 7510 | 7620 | 7620 | 7430 | 32823 | 245526020 | 00 | 0.00 | N | 5 | -10 | |
| 610 | 20220602 | 7520 | 7530 | 7650 | 7400 | 58094 | 437705080 | 00 | 0.00 | N | 2 | 80 | |
| 611 | 20220531 | 7440 | 7430 | 7450 | 7340 | 20234 | 149761870 | 00 | 0.00 | N | 2 | 20 | |
| 612 | 20220530 | 7420 | 7290 | 7450 | 7290 | 40187 | 297213140 | 00 | 0.00 | N | 2 | 130 | |
| 613 | 20220527 | 7290 | 7290 | 7350 | 7260 | 27807 | 202773860 | 00 | 0.00 | N | 3 | 0 | |
| 614 | 20220526 | 7290 | 7260 | 7330 | 7230 | 17060 | 124060100 | 00 | 0.00 | N | 2 | 20 | |
| 615 | 20220525 | 7270 | 7340 | 7410 | 7260 | 25685 | 187571040 | 00 | 0.00 | N | 5 | -40 | |
| 616 | 20220524 | 7310 | 7360 | 7570 | 7310 | 50511 | 375302790 | 00 | 0.00 | N | 5 | -50 | |
| 617 | 20220523 | 7360 | 7430 | 7480 | 7310 | 39482 | 291395130 | 00 | 0.00 | N | 3 | 0 | |
| 618 | 20220520 | 7360 | 7250 | 7400 | 7250 | 37218 | 272038860 | 00 | 0.00 | N | 2 | 60 | |
| 619 | 20220519 | 7300 | 7210 | 7330 | 7100 | 47167 | 340174270 | 00 | 0.00 | N | 5 | -10 | |
| 620 | 20220518 | 7310 | 7130 | 7890 | 7130 | 442238 | 3328238920 | 00 | 0.00 | N | 2 | 130 | |
| 621 | 20220517 | 7180 | 7080 | 7200 | 7070 | 27034 | 192539220 | 00 | 0.00 | N | 2 | 110 | |
| 622 | 20220516 | 7070 | 7150 | 7230 | 7070 | 47622 | 339821650 | 00 | 0.00 | N | 5 | -60 |