30 KiB
30 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 10380 | 10370 | 10400 | 10360 | 40701 | 421876210 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20241121 | 10380 | 10380 | 10390 | 10370 | 8747 | 90772070 | 00 | 0.00 | N | 2 | 20 | |
| 4 | 20241120 | 10360 | 10370 | 10380 | 10360 | 23838 | 247206340 | 00 | 0.00 | N | 5 | -30 | |
| 5 | 20241119 | 10390 | 10380 | 10390 | 10370 | 15582 | 161755490 | 00 | 0.00 | N | 5 | -10 | |
| 6 | 20241118 | 10400 | 10380 | 10400 | 10360 | 4043 | 42036150 | 00 | 0.00 | N | 3 | 0 | |
| 7 | 20241115 | 10400 | 10400 | 10400 | 10350 | 24847 | 257575250 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20241114 | 10400 | 10400 | 10400 | 10370 | 7978 | 82835390 | 00 | 0.00 | N | 2 | 10 | |
| 9 | 20241113 | 10390 | 10400 | 10400 | 10370 | 46761 | 485467900 | 00 | 0.00 | N | 5 | -30 | |
| 10 | 20241112 | 10420 | 10410 | 10430 | 10400 | 12192 | 126929000 | 00 | 0.00 | N | 5 | -10 | |
| 11 | 20241111 | 10430 | 10400 | 10430 | 10400 | 4056 | 42217710 | 00 | 0.00 | N | 2 | 10 | |
| 12 | 20241108 | 10420 | 10410 | 10420 | 10400 | 13318 | 138690780 | 00 | 0.00 | N | 2 | 10 | |
| 13 | 20241107 | 10410 | 10410 | 10420 | 10400 | 7798 | 81173580 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20241106 | 10410 | 10400 | 10420 | 10400 | 8916 | 92775650 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20241105 | 10410 | 10400 | 10410 | 10390 | 21277 | 221326220 | 00 | 0.00 | N | 2 | 10 | |
| 16 | 20241104 | 10400 | 10400 | 10410 | 10390 | 6275 | 65251610 | 00 | 0.00 | N | 3 | 0 | |
| 17 | 20241101 | 10400 | 10390 | 10410 | 10390 | 19700 | 204804950 | 00 | 0.00 | N | 3 | 0 | |
| 18 | 20241031 | 10400 | 10390 | 10410 | 10390 | 43962 | 457151180 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20241030 | 10400 | 10380 | 10400 | 10370 | 31096 | 322922950 | 00 | 0.00 | N | 2 | 20 | |
| 20 | 20241029 | 10380 | 10380 | 10380 | 10370 | 908 | 9416190 | 00 | 0.00 | N | 2 | 10 | |
| 21 | 20241028 | 10370 | 10360 | 10380 | 10360 | 628 | 6511220 | 00 | 0.00 | N | 5 | -10 | |
| 22 | 20241025 | 10380 | 10360 | 10390 | 10360 | 46159 | 479403850 | 00 | 0.00 | N | 5 | -10 | |
| 23 | 20241024 | 10390 | 10400 | 10400 | 10370 | 55198 | 573771460 | 00 | 0.00 | N | 2 | 30 | |
| 24 | 20241023 | 10360 | 10380 | 10390 | 10350 | 27834 | 288465770 | 00 | 0.00 | N | 5 | -30 | |
| 25 | 20241022 | 10390 | 10380 | 10400 | 10370 | 17910 | 186023180 | 00 | 0.00 | N | 2 | 10 | |
| 26 | 20241021 | 10380 | 10380 | 10390 | 10370 | 6455 | 67000200 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20241018 | 10380 | 10350 | 10380 | 10350 | 36535 | 378769090 | 00 | 0.00 | N | 2 | 20 | |
| 28 | 20241017 | 10360 | 10340 | 10360 | 10340 | 19804 | 204990910 | 00 | 0.00 | N | 2 | 30 | |
| 29 | 20241016 | 10330 | 10320 | 10350 | 10320 | 9180 | 94840060 | 00 | 0.00 | N | 2 | 10 | |
| 30 | 20241015 | 10320 | 10310 | 10320 | 10310 | 5409 | 55769850 | 00 | 0.00 | N | 2 | 20 | |
| 31 | 20241014 | 10300 | 10290 | 10310 | 10290 | 8272 | 85262860 | 00 | 0.00 | N | 2 | 10 | |
| 32 | 20241011 | 10290 | 10300 | 10300 | 10290 | 3965 | 40820380 | 00 | 0.00 | N | 5 | -10 | |
| 33 | 20241010 | 10300 | 10290 | 10300 | 10290 | 3287 | 33823340 | 00 | 0.00 | N | 2 | 10 | |
| 34 | 20241008 | 10290 | 10270 | 10290 | 10270 | 255 | 2620000 | 00 | 0.00 | N | 2 | 20 | |
| 35 | 20241007 | 10270 | 10260 | 10280 | 10260 | 10451 | 107311890 | 00 | 0.00 | N | 2 | 10 | |
| 36 | 20241004 | 10260 | 10270 | 10270 | 10260 | 21801 | 223875520 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20241002 | 10260 | 10250 | 10280 | 10250 | 6298 | 64706990 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20240930 | 10260 | 10250 | 10260 | 10240 | 12869 | 131911880 | 00 | 0.00 | N | 2 | 10 | |
| 39 | 20240927 | 10250 | 10250 | 10280 | 10250 | 3289 | 33717580 | 00 | 0.00 | N | 5 | -10 | |
| 40 | 20240926 | 10260 | 10250 | 10280 | 10250 | 1242 | 12746920 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20240925 | 10260 | 10260 | 10260 | 10250 | 3155 | 32362570 | 00 | 0.00 | N | 2 | 10 | |
| 42 | 20240924 | 10250 | 10250 | 10270 | 10250 | 7141 | 73206510 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20240923 | 10250 | 10250 | 10270 | 10250 | 8657 | 88861580 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20240920 | 10250 | 10240 | 10270 | 10230 | 6644 | 68089390 | 00 | 0.00 | N | 2 | 10 | |
| 45 | 20240919 | 10240 | 10230 | 10240 | 10220 | 22613 | 231331060 | 00 | 0.00 | N | 2 | 10 | |
| 46 | 20240913 | 10230 | 10230 | 10240 | 10220 | 13976 | 142853730 | 00 | 0.00 | N | 2 | 10 | |
| 47 | 20240912 | 10220 | 10230 | 10240 | 10220 | 23076 | 236032730 | 00 | 0.00 | N | 5 | -10 | |
| 48 | 20240911 | 10230 | 10240 | 10240 | 10230 | 10434 | 106771670 | 00 | 0.00 | N | 5 | -20 | |
| 49 | 20240910 | 10250 | 10240 | 10250 | 10240 | 26176 | 268042540 | 00 | 0.00 | N | 2 | 10 | |
| 50 | 20240909 | 10240 | 10250 | 10260 | 10240 | 32262 | 330563350 | 00 | 0.00 | N | 5 | -10 | |
| 51 | 20240906 | 10250 | 10250 | 10260 | 10250 | 12844 | 131651470 | 00 | 0.00 | N | 3 | 0 | |
| 52 | 20240905 | 10250 | 10250 | 10260 | 10250 | 4704 | 48234820 | 00 | 0.00 | N | 3 | 0 | |
| 53 | 20240904 | 10250 | 10250 | 10260 | 10240 | 7823 | 80207590 | 00 | 0.00 | N | 5 | -10 | |
| 54 | 20240903 | 10260 | 10260 | 10280 | 10250 | 8454 | 86674300 | 00 | 0.00 | N | 2 | 10 | |
| 55 | 20240902 | 10250 | 10260 | 10260 | 10240 | 11591 | 118807930 | 00 | 0.00 | N | 5 | -10 | |
| 56 | 20240830 | 10260 | 10290 | 10290 | 10250 | 8669 | 88954750 | 00 | 0.00 | N | 5 | -30 | |
| 57 | 20240829 | 10290 | 10270 | 10290 | 10250 | 15817 | 162401200 | 00 | 0.00 | N | 2 | 20 | |
| 58 | 20240828 | 10270 | 10220 | 10270 | 10220 | 16406 | 168002680 | 00 | 0.00 | N | 2 | 40 | |
| 59 | 20240827 | 10230 | 10200 | 10240 | 10200 | 7639 | 78042820 | 00 | 0.00 | N | 2 | 30 | |
| 60 | 20240826 | 10200 | 10190 | 10210 | 10190 | 3261 | 33259180 | 00 | 0.00 | N | 3 | 0 | |
| 61 | 20240823 | 10200 | 10150 | 10220 | 10130 | 50663 | 516153310 | 00 | 0.00 | N | 2 | 30 | |
| 62 | 20240822 | 10170 | 10140 | 10170 | 10130 | 11510 | 116773740 | 00 | 0.00 | N | 2 | 10 | |
| 63 | 20240821 | 10160 | 10150 | 10170 | 10140 | 5181 | 52629930 | 00 | 0.00 | N | 2 | 10 | |
| 64 | 20240820 | 10150 | 10160 | 10160 | 10120 | 15129 | 153232610 | 00 | 0.00 | N | 5 | -10 | |
| 65 | 20240819 | 10160 | 10160 | 10170 | 10150 | 4700 | 47725980 | 00 | 0.00 | N | 5 | -10 | |
| 66 | 20240816 | 10170 | 10180 | 10180 | 10150 | 2166 | 22000600 | 00 | 0.00 | N | 5 | -10 | |
| 67 | 20240814 | 10180 | 10130 | 10180 | 10130 | 4636 | 47112390 | 00 | 0.00 | N | 2 | 30 | |
| 68 | 20240813 | 10150 | 10100 | 10150 | 10090 | 10689 | 108238050 | 00 | 0.00 | N | 2 | 30 | |
| 69 | 20240812 | 10120 | 10120 | 10140 | 9980 | 25655 | 258674270 | 00 | 0.00 | N | 3 | 0 | |
| 70 | 20240809 | 10120 | 10140 | 10170 | 10120 | 1808 | 18300620 | 00 | 0.00 | N | 5 | -20 | |
| 71 | 20240808 | 10140 | 10130 | 10140 | 10120 | 676 | 6846930 | 00 | 0.00 | N | 2 | 10 | |
| 72 | 20240807 | 10130 | 10120 | 10170 | 10120 | 3459 | 35016500 | 00 | 0.00 | N | 2 | 10 | |
| 73 | 20240806 | 10120 | 10120 | 10130 | 10110 | 1803 | 18231720 | 00 | 0.00 | N | 5 | -10 | |
| 74 | 20240805 | 10130 | 10160 | 10180 | 10070 | 16914 | 171168550 | 00 | 0.00 | N | 5 | -40 | |
| 75 | 20240802 | 10170 | 10160 | 10190 | 10150 | 12921 | 131235840 | 00 | 0.00 | N | 2 | 10 | |
| 76 | 20240801 | 10160 | 10170 | 10210 | 10150 | 10940 | 111372560 | 00 | 0.00 | N | 5 | -40 | |
| 77 | 20240731 | 10200 | 10130 | 10290 | 10120 | 58306 | 594027020 | 00 | 0.00 | N | 2 | 70 | |
| 78 | 20240730 | 10130 | 10160 | 10160 | 10100 | 8753 | 88485820 | 00 | 0.00 | N | 2 | 30 | |
| 79 | 20240729 | 10100 | 10090 | 10160 | 10080 | 14090 | 142656990 | 00 | 0.00 | N | 2 | 20 | |
| 80 | 20240726 | 10080 | 10110 | 10110 | 10070 | 7770 | 78323810 | 00 | 0.00 | N | 3 | 0 | |
| 81 | 20240725 | 10080 | 10070 | 10110 | 10070 | 22616 | 228149540 | 00 | 0.00 | N | 3 | 0 | |
| 82 | 20240724 | 10080 | 10060 | 10120 | 10060 | 11002 | 110960330 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20240723 | 10080 | 10030 | 10080 | 10030 | 18397 | 184962620 | 00 | 0.00 | N | 2 | 40 | |
| 84 | 20240722 | 10040 | 10010 | 10040 | 10010 | 23933 | 239987730 | 00 | 0.00 | N | 2 | 20 | |
| 85 | 20240719 | 10020 | 10030 | 10030 | 10000 | 16339 | 163415490 | 00 | 0.00 | N | 2 | 20 | |
| 86 | 20240718 | 10000 | 10020 | 10030 | 9990 | 12223 | 122303110 | 00 | 0.00 | N | 5 | -10 | |
| 87 | 20240717 | 10010 | 10020 | 10030 | 9990 | 26843 | 268659950 | 00 | 0.00 | N | 5 | -10 | |
| 88 | 20240716 | 10020 | 10020 | 10030 | 10010 | 8667 | 86796530 | 00 | 0.00 | N | 2 | 10 | |
| 89 | 20240715 | 10010 | 10010 | 10070 | 10000 | 14822 | 148568360 | 00 | 0.00 | N | 3 | 0 | |
| 90 | 20240712 | 10010 | 10020 | 10020 | 9990 | 7683 | 76813770 | 00 | 0.00 | N | 3 | 0 | |
| 91 | 20240711 | 10010 | 10010 | 10010 | 9990 | 16039 | 160404560 | 00 | 0.00 | N | 2 | 10 | |
| 92 | 20240710 | 10000 | 9990 | 10000 | 9980 | 7863 | 78618630 | 00 | 0.00 | N | 2 | 20 | |
| 93 | 20240709 | 9980 | 9990 | 10000 | 9980 | 5499 | 54977490 | 00 | 0.00 | N | 3 | 0 | |
| 94 | 20240708 | 9980 | 10000 | 10000 | 9970 | 8439 | 84361010 | 00 | 0.00 | N | 5 | -20 | |
| 95 | 20240705 | 10000 | 9990 | 10000 | 9980 | 4654 | 46509540 | 00 | 0.00 | N | 2 | 10 | |
| 96 | 20240704 | 9990 | 9990 | 10010 | 9990 | 10016 | 100100750 | 00 | 0.00 | N | 3 | 0 | |
| 97 | 20240703 | 9990 | 9990 | 10010 | 9990 | 10719 | 107155340 | 00 | 0.00 | N | 3 | 0 | |
| 98 | 20240702 | 9990 | 9990 | 10000 | 9980 | 5338 | 53286730 | 00 | 0.00 | N | 2 | 10 | |
| 99 | 20240701 | 9980 | 9980 | 10010 | 9960 | 13811 | 137947160 | 00 | 0.00 | N | 2 | 20 | |
| 100 | 20240628 | 9960 | 9950 | 9980 | 9950 | 7276 | 72510590 | 00 | 0.00 | N | 5 | -10 | |
| 101 | 20240627 | 9970 | 9950 | 9980 | 9940 | 12189 | 121429370 | 00 | 0.00 | N | 2 | 10 | |
| 102 | 20240626 | 9960 | 9950 | 9980 | 9940 | 10217 | 101720250 | 00 | 0.00 | N | 5 | -20 | |
| 103 | 20240625 | 9980 | 9950 | 9980 | 9940 | 10328 | 102879050 | 00 | 0.00 | N | 2 | 10 | |
| 104 | 20240624 | 9970 | 9980 | 9990 | 9940 | 17593 | 175423420 | 00 | 0.00 | N | 2 | 30 | |
| 105 | 20240621 | 9940 | 9960 | 9980 | 9930 | 24945 | 248106860 | 00 | 0.00 | N | 5 | -30 | |
| 106 | 20240620 | 9970 | 9960 | 9980 | 9930 | 19847 | 197470320 | 00 | 0.00 | N | 3 | 0 | |
| 107 | 20240619 | 9970 | 9950 | 10000 | 9940 | 10121 | 100760680 | 00 | 0.00 | N | 5 | -10 | |
| 108 | 20240618 | 9980 | 9970 | 9990 | 9970 | 6919 | 69077470 | 00 | 0.00 | N | 3 | 0 | |
| 109 | 20240617 | 9980 | 9980 | 9990 | 9960 | 5921 | 59078950 | 00 | 0.00 | N | 3 | 0 | |
| 110 | 20240614 | 9980 | 9970 | 9980 | 9960 | 13067 | 130303890 | 00 | 0.00 | N | 3 | 0 | |
| 111 | 20240613 | 9980 | 9980 | 9990 | 9960 | 1953 | 19458930 | 00 | 0.00 | N | 2 | 20 | |
| 112 | 20240612 | 9960 | 9950 | 9990 | 9950 | 15337 | 152871380 | 00 | 0.00 | N | 5 | -20 | |
| 113 | 20240611 | 9980 | 9940 | 9990 | 9940 | 5585 | 55611790 | 00 | 0.00 | N | 2 | 40 | |
| 114 | 20240610 | 9940 | 9970 | 10010 | 9940 | 41737 | 417006410 | 00 | 0.00 | N | 3 | 0 | |
| 115 | 20240607 | 9940 | 9950 | 9970 | 9910 | 22956 | 228399340 | 00 | 0.00 | N | 2 | 10 | |
| 116 | 20240605 | 9930 | 9940 | 9940 | 9920 | 15326 | 152132100 | 00 | 0.00 | N | 5 | -10 | |
| 117 | 20240604 | 9940 | 9940 | 9950 | 9920 | 31487 | 312760420 | 00 | 0.00 | N | 3 | 0 | |
| 118 | 20240603 | 9940 | 9960 | 9960 | 9930 | 6114 | 60774620 | 00 | 0.00 | N | 5 | -20 | |
| 119 | 20240531 | 9960 | 9960 | 9960 | 9920 | 28559 | 283720000 | 00 | 0.00 | N | 2 | 10 | |
| 120 | 20240530 | 9950 | 9950 | 9960 | 9950 | 5289 | 52636850 | 00 | 0.00 | N | 3 | 0 | |
| 121 | 20240529 | 9950 | 9950 | 9970 | 9930 | 24029 | 238925370 | 00 | 0.00 | N | 3 | 0 | |
| 122 | 20240528 | 9950 | 9960 | 9970 | 9950 | 10039 | 99904590 | 00 | 0.00 | N | 3 | 0 | |
| 123 | 20240527 | 9950 | 9960 | 9970 | 9940 | 16524 | 164489640 | 00 | 0.00 | N | 3 | 0 | |
| 124 | 20240524 | 9950 | 9980 | 9980 | 9950 | 13625 | 135725280 | 00 | 0.00 | N | 5 | -20 | |
| 125 | 20240523 | 9970 | 9970 | 9970 | 9960 | 4715 | 46974640 | 00 | 0.00 | N | 2 | 10 | |
| 126 | 20240522 | 9960 | 9980 | 9990 | 9960 | 11972 | 119310880 | 00 | 0.00 | N | 5 | -10 | |
| 127 | 20240521 | 9970 | 9980 | 9980 | 9960 | 12415 | 123717940 | 00 | 0.00 | N | 3 | 0 | |
| 128 | 20240520 | 9970 | 9970 | 9980 | 9970 | 6636 | 66177030 | 00 | 0.00 | N | 3 | 0 | |
| 129 | 20240517 | 9970 | 9970 | 9980 | 9970 | 13115 | 130761660 | 00 | 0.00 | N | 3 | 0 | |
| 130 | 20240516 | 9970 | 9970 | 9990 | 9970 | 12888 | 128578460 | 00 | 0.00 | N | 5 | -10 | |
| 131 | 20240514 | 9980 | 9980 | 9990 | 9960 | 16220 | 161719480 | 00 | 0.00 | N | 2 | 10 | |
| 132 | 20240513 | 9970 | 10000 | 10000 | 9950 | 19131 | 190653780 | 00 | 0.00 | N | 2 | 10 | |
| 133 | 20240510 | 9960 | 9980 | 9980 | 9960 | 14514 | 144737330 | 00 | 0.00 | N | 5 | -20 | |
| 134 | 20240509 | 9980 | 9990 | 9990 | 9960 | 23686 | 236266860 | 00 | 0.00 | N | 5 | -10 | |
| 135 | 20240508 | 9990 | 9980 | 9990 | 9980 | 5301 | 52920300 | 00 | 0.00 | N | 2 | 10 | |
| 136 | 20240507 | 9980 | 9990 | 10000 | 9970 | 25413 | 253659460 | 00 | 0.00 | N | 5 | -10 | |
| 137 | 20240503 | 9990 | 10000 | 10000 | 9970 | 9983 | 99728550 | 00 | 0.00 | N | 3 | 0 | |
| 138 | 20240502 | 9990 | 9980 | 9990 | 9970 | 14966 | 149411680 | 00 | 0.00 | N | 2 | 10 | |
| 139 | 20240430 | 9980 | 9980 | 9990 | 9970 | 27288 | 272184390 | 00 | 0.00 | N | 3 | 0 | |
| 140 | 20240429 | 9980 | 9980 | 9990 | 9970 | 10861 | 108378940 | 00 | 0.00 | N | 3 | 0 | |
| 141 | 20240426 | 9980 | 9980 | 9990 | 9970 | 21479 | 214329380 | 00 | 0.00 | N | 3 | 0 | |
| 142 | 20240425 | 9980 | 9980 | 9990 | 9970 | 12075 | 120494430 | 00 | 0.00 | N | 3 | 0 | |
| 143 | 20240424 | 9980 | 9980 | 9990 | 9960 | 25519 | 254494740 | 00 | 0.00 | N | 5 | -10 | |
| 144 | 20240423 | 9990 | 9980 | 9990 | 9960 | 19876 | 198301250 | 00 | 0.00 | N | 2 | 10 | |
| 145 | 20240422 | 9980 | 9980 | 9990 | 9960 | 33532 | 334390290 | 00 | 0.00 | N | 5 | -10 | |
| 146 | 20240419 | 9990 | 9990 | 9990 | 9950 | 52683 | 525169880 | 00 | 0.00 | N | 2 | 10 | |
| 147 | 20240418 | 9980 | 9980 | 10030 | 9970 | 60503 | 603725180 | 00 | 0.00 | N | 2 | 10 | |
| 148 | 20240417 | 9970 | 9970 | 9980 | 9960 | 40120 | 399999230 | 00 | 0.00 | N | 3 | 0 | |
| 149 | 20240416 | 9970 | 9970 | 9990 | 9960 | 122084 | 1216917520 | 00 | 0.00 | N | 3 | 0 | |
| 150 | 20240415 | 9970 | 9940 | 9980 | 9920 | 307661 | 3059283300 | 00 | 0.00 | N | 2 | 110 | |
| 151 | 20240412 | 9860 | 9820 | 9910 | 9700 | 58062 | 571405930 | 00 | 0.00 | N | 2 | 90 | |
| 152 | 20240411 | 9770 | 9830 | 9850 | 9730 | 16743 | 163880160 | 00 | 0.00 | N | 5 | -80 | |
| 153 | 20240409 | 9850 | 9770 | 9900 | 9720 | 37704 | 369977820 | 00 | 0.00 | N | 2 | 120 | |
| 154 | 20240408 | 9730 | 9790 | 9790 | 9680 | 11887 | 115735160 | 00 | 0.00 | N | 5 | -20 | |
| 155 | 20240405 | 9750 | 9780 | 9790 | 9680 | 11444 | 111201370 | 00 | 0.00 | N | 3 | 0 | |
| 156 | 20240404 | 9750 | 9760 | 9790 | 9680 | 12198 | 118562500 | 00 | 0.00 | N | 5 | -10 | |
| 157 | 20240403 | 9760 | 9790 | 9790 | 9710 | 6318 | 61612330 | 00 | 0.00 | N | 2 | 10 | |
| 158 | 20240402 | 9750 | 9640 | 9800 | 9630 | 39313 | 381705520 | 00 | 0.00 | N | 2 | 50 | |
| 159 | 20240401 | 9700 | 9730 | 9740 | 9630 | 9388 | 90804640 | 00 | 0.00 | N | 5 | -30 | |
| 160 | 20240329 | 9730 | 9730 | 9740 | 9680 | 4656 | 45271740 | 00 | 0.00 | N | 5 | -10 | |
| 161 | 20240328 | 9740 | 9720 | 9750 | 9700 | 9498 | 92283060 | 00 | 0.00 | N | 2 | 20 | |
| 162 | 20240327 | 9720 | 9720 | 9720 | 9670 | 5013 | 48645970 | 00 | 0.00 | N | 3 | 0 | |
| 163 | 20240326 | 9720 | 9730 | 9760 | 9640 | 28116 | 272054300 | 00 | 0.00 | N | 5 | -50 | |
| 164 | 20240325 | 9770 | 9800 | 9800 | 9710 | 22966 | 223586560 | 00 | 0.00 | N | 5 | -30 | |
| 165 | 20240322 | 9800 | 9790 | 9800 | 9720 | 13715 | 133985790 | 00 | 0.00 | N | 2 | 10 | |
| 166 | 20240321 | 9790 | 9860 | 9860 | 9710 | 11363 | 110629560 | 00 | 0.00 | N | 5 | -30 | |
| 167 | 20240320 | 9820 | 9800 | 9870 | 9690 | 14665 | 142866010 | 00 | 0.00 | N | 2 | 20 | |
| 168 | 20240319 | 9800 | 9890 | 9890 | 9770 | 15726 | 154301930 | 00 | 0.00 | N | 5 | -80 | |
| 169 | 20240318 | 9880 | 9810 | 9940 | 9800 | 59139 | 583803760 | 00 | 0.00 | N | 2 | 120 | |
| 170 | 20240315 | 9760 | 9740 | 9770 | 9690 | 14552 | 141715570 | 00 | 0.00 | N | 2 | 20 | |
| 171 | 20240314 | 9740 | 9770 | 9770 | 9660 | 10075 | 97646620 | 00 | 0.00 | N | 5 | -40 | |
| 172 | 20240313 | 9780 | 9750 | 9810 | 9720 | 14354 | 139781090 | 00 | 0.00 | N | 5 | -60 | |
| 173 | 20240312 | 9840 | 9770 | 9870 | 9700 | 15256 | 149014840 | 00 | 0.00 | N | 2 | 70 | |
| 174 | 20240311 | 9770 | 9790 | 9800 | 9740 | 13426 | 131064370 | 00 | 0.00 | N | 2 | 30 | |
| 175 | 20240308 | 9740 | 9730 | 9800 | 9650 | 14920 | 145081020 | 00 | 0.00 | N | 3 | 0 | |
| 176 | 20240307 | 9740 | 9700 | 9740 | 9600 | 13003 | 125363440 | 00 | 0.00 | N | 2 | 140 | |
| 177 | 20240306 | 9600 | 9670 | 9720 | 9600 | 9414 | 90673130 | 00 | 0.00 | N | 3 | 0 | |
| 178 | 20240305 | 9600 | 9600 | 9680 | 9590 | 11114 | 106757540 | 00 | 0.00 | N | 5 | -30 | |
| 179 | 20240304 | 9630 | 9610 | 9700 | 9590 | 12687 | 122109490 | 00 | 0.00 | N | 2 | 10 | |
| 180 | 20240229 | 9620 | 9700 | 9700 | 9560 | 7090 | 68123800 | 00 | 0.00 | N | 2 | 20 | |
| 181 | 20240228 | 9600 | 9740 | 9740 | 9590 | 6195 | 59561090 | 00 | 0.00 | N | 5 | -60 | |
| 182 | 20240227 | 9660 | 9790 | 9790 | 9610 | 7892 | 76191770 | 00 | 0.00 | N | 5 | -20 | |
| 183 | 20240226 | 9680 | 9750 | 9810 | 9670 | 9231 | 89716930 | 00 | 0.00 | N | 5 | -70 | |
| 184 | 20240223 | 9750 | 9760 | 9840 | 9700 | 9865 | 96226530 | 00 | 0.00 | N | 5 | -10 | |
| 185 | 20240222 | 9760 | 9550 | 9840 | 9550 | 29939 | 292782540 | 00 | 0.00 | N | 2 | 70 | |
| 186 | 20240221 | 9690 | 9690 | 9700 | 9640 | 8911 | 86189300 | 00 | 0.00 | N | 2 | 10 | |
| 187 | 20240220 | 9680 | 9780 | 9780 | 9610 | 20171 | 195050070 | 00 | 0.00 | N | 5 | -30 | |
| 188 | 20240219 | 9710 | 9690 | 9840 | 9630 | 28117 | 274054360 | 00 | 0.00 | N | 3 | 0 | |
| 189 | 20240216 | 9710 | 9500 | 9710 | 9490 | 45585 | 439848980 | 00 | 0.00 | N | 2 | 360 | |
| 190 | 20240215 | 9350 | 9400 | 9400 | 9300 | 21067 | 197252670 | 00 | 0.00 | N | 5 | -60 | |
| 191 | 20240214 | 9410 | 9410 | 9460 | 9380 | 3459 | 32573500 | 00 | 0.00 | N | 5 | -10 | |
| 192 | 20240213 | 9420 | 9510 | 9530 | 9300 | 19389 | 182325240 | 00 | 0.00 | N | 5 | -140 | |
| 193 | 20240208 | 9560 | 9450 | 9600 | 9440 | 3872 | 36748960 | 00 | 0.00 | N | 2 | 10 | |
| 194 | 20240207 | 9550 | 9490 | 9580 | 9410 | 12878 | 122806720 | 00 | 0.00 | N | 2 | 60 | |
| 195 | 20240206 | 9490 | 9640 | 9640 | 9410 | 13610 | 128630940 | 00 | 0.00 | N | 5 | -60 | |
| 196 | 20240205 | 9550 | 9460 | 9570 | 9440 | 2165 | 20538990 | 00 | 0.00 | N | 5 | -20 | |
| 197 | 20240202 | 9570 | 9450 | 9620 | 9450 | 4192 | 39747110 | 00 | 0.00 | N | 2 | 120 | |
| 198 | 20240201 | 9450 | 9540 | 9600 | 9400 | 33984 | 321774750 | 00 | 0.00 | N | 5 | -240 | |
| 199 | 20240131 | 9690 | 9600 | 9710 | 9510 | 11172 | 106777010 | 00 | 0.00 | N | 3 | 0 | |
| 200 | 20240130 | 9690 | 9600 | 9780 | 9550 | 9766 | 93483680 | 00 | 0.00 | N | 2 | 50 | |
| 201 | 20240129 | 9640 | 9790 | 9790 | 9590 | 9461 | 91237420 | 00 | 0.00 | N | 5 | -100 | |
| 202 | 20240126 | 9740 | 9760 | 9800 | 9660 | 10682 | 103737130 | 00 | 0.00 | N | 5 | -20 | |
| 203 | 20240125 | 9760 | 9650 | 9780 | 9610 | 8778 | 84694580 | 00 | 0.00 | N | 2 | 40 | |
| 204 | 20240124 | 9720 | 9640 | 9760 | 9640 | 1401 | 13630860 | 00 | 0.00 | N | 2 | 70 | |
| 205 | 20240123 | 9650 | 9700 | 9780 | 9600 | 29031 | 280255520 | 00 | 0.00 | N | 5 | -50 | |
| 206 | 20240122 | 9700 | 9870 | 9870 | 9680 | 41795 | 405876280 | 00 | 0.00 | N | 5 | -100 | |
| 207 | 20240119 | 9800 | 9860 | 9920 | 9740 | 37006 | 361951130 | 00 | 0.00 | N | 5 | -80 | |
| 208 | 20240118 | 9880 | 9860 | 9930 | 9780 | 34327 | 337327840 | 00 | 0.00 | N | 5 | -50 | |
| 209 | 20240117 | 9930 | 9900 | 9960 | 9820 | 14163 | 139764840 | 00 | 0.00 | N | 2 | 30 | |
| 210 | 20240116 | 9900 | 10010 | 10020 | 9810 | 27903 | 276744270 | 00 | 0.00 | N | 5 | -100 | |
| 211 | 20240115 | 10000 | 9930 | 10080 | 9930 | 90698 | 909861380 | 00 | 0.00 | N | 2 | 100 | |
| 212 | 20240112 | 9900 | 9800 | 10110 | 9770 | 179887 | 1797216590 | 00 | 0.00 | N | 2 | 110 | |
| 213 | 20240111 | 9790 | 9710 | 9790 | 9680 | 32270 | 313573860 | 00 | 0.00 | N | 2 | 90 | |
| 214 | 20240110 | 9700 | 9700 | 9720 | 9590 | 23527 | 226834260 | 00 | 0.00 | N | 5 | -20 | |
| 215 | 20240109 | 9720 | 9700 | 9820 | 9600 | 24340 | 236532220 | 00 | 0.00 | N | 5 | -40 | |
| 216 | 20240108 | 9760 | 9500 | 9880 | 9500 | 56323 | 543950460 | 00 | 0.00 | N | 2 | 40 | |
| 217 | 20240105 | 9720 | 9510 | 9760 | 9490 | 100905 | 978588990 | 00 | 0.00 | N | 2 | 230 | |
| 218 | 20240104 | 9490 | 9350 | 9500 | 9350 | 13328 | 126055440 | 00 | 0.00 | N | 2 | 50 | |
| 219 | 20240103 | 9440 | 9430 | 9460 | 9360 | 17818 | 167352190 | 00 | 0.00 | N | 5 | -10 | |
| 220 | 20240102 | 9450 | 9340 | 9480 | 9310 | 6321 | 59689460 | 00 | 0.00 | N | 2 | 110 | |
| 221 | 20231228 | 9340 | 9200 | 9450 | 9200 | 20046 | 187953730 | 00 | 0.00 | N | 2 | 90 | |
| 222 | 20231227 | 9250 | 9240 | 9250 | 9180 | 21461 | 197433690 | 00 | 0.00 | N | 2 | 10 | |
| 223 | 20231226 | 9240 | 9250 | 9280 | 9180 | 14062 | 129305830 | 00 | 0.00 | N | 5 | -40 | |
| 224 | 20231222 | 9280 | 9250 | 9290 | 9180 | 33609 | 309786880 | 00 | 0.00 | N | 3 | 0 | |
| 225 | 20231221 | 9280 | 9260 | 9350 | 9200 | 27185 | 250942850 | 00 | 0.00 | N | 5 | -50 | |
| 226 | 20231220 | 9330 | 9370 | 9420 | 9230 | 24448 | 226555280 | 00 | 0.00 | N | 2 | 40 | |
| 227 | 20231219 | 9290 | 9360 | 9410 | 9210 | 47230 | 439598980 | 00 | 0.00 | N | 5 | -70 | |
| 228 | 20231218 | 9360 | 9360 | 9520 | 9350 | 32281 | 303589560 | 00 | 0.00 | N | 5 | -100 | |
| 229 | 20231215 | 9460 | 10090 | 10400 | 9320 | 429846 | 4149537770 | 00 | 0.00 | N | 5 | -630 | |
| 230 | 20231214 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 231 | 20231213 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 232 | 20231212 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 233 | 20231211 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 234 | 20231208 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 235 | 20231207 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 236 | 20231206 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 237 | 20231205 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 238 | 20231204 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 239 | 20231201 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 240 | 20231130 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 241 | 20231129 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 242 | 20231128 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 243 | 20231127 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 244 | 20231124 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 245 | 20231123 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 246 | 20231122 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 247 | 20231121 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 248 | 20231120 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 249 | 20231117 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 250 | 20231116 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 251 | 20231115 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 252 | 20231114 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 253 | 20231113 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 254 | 20231110 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 255 | 20231109 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 256 | 20231108 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 257 | 20231107 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 258 | 20231106 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 259 | 20231103 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 260 | 20231102 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 261 | 20231101 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 262 | 20231031 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 263 | 20231030 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 264 | 20231027 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 265 | 20231026 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 266 | 20231025 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 267 | 20231024 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 268 | 20231023 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 269 | 20231020 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 270 | 20231019 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 271 | 20231018 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 272 | 20231017 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 273 | 20231016 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 274 | 20231013 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 275 | 20231012 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 276 | 20231011 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 277 | 20231010 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 278 | 20231006 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 279 | 20231005 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 280 | 20231004 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 281 | 20230927 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 282 | 20230926 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 283 | 20230925 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 284 | 20230922 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 285 | 20230921 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 286 | 20230920 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 287 | 20230919 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 288 | 20230918 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 289 | 20230915 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 290 | 20230914 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 291 | 20230913 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 292 | 20230912 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 293 | 20230911 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 294 | 20230908 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 295 | 20230907 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 296 | 20230906 | 10089 | 10089 | 10089 | 10089 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 297 | 20230905 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 298 | 20230904 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 299 | 20230901 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 300 | 20230831 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 301 | 20230830 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 302 | 20230829 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 303 | 20230828 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 304 | 20230825 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 305 | 20230824 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 306 | 20230823 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 307 | 20230822 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 308 | 20230821 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 309 | 20230818 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 310 | 20230817 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 311 | 20230816 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 312 | 20230814 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 313 | 20230811 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 314 | 20230810 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 315 | 20230809 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 316 | 20230808 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 317 | 20230807 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 318 | 20230804 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 319 | 20230803 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 320 | 20230802 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 321 | 20230801 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 322 | 20230731 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 323 | 20230728 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 324 | 20230727 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 325 | 20230726 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 326 | 20230725 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 327 | 20230724 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 328 | 20230721 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 329 | 20230720 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 330 | 20230719 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 331 | 20230718 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 332 | 20230717 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 333 | 20230714 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 334 | 20230713 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 335 | 20230712 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 336 | 20230711 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 337 | 20230710 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 338 | 20230707 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 339 | 20230706 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 340 | 20230705 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 341 | 20230704 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 342 | 20230703 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 343 | 20230630 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 344 | 20230629 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 345 | 20230628 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 346 | 20230627 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 347 | 20230626 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 348 | 20230623 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 349 | 20230622 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 350 | 20230621 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 351 | 20230620 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 352 | 20230619 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 353 | 20230616 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 354 | 20230615 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 355 | 20230614 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 356 | 20230613 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 357 | 20230612 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 358 | 20230609 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 359 | 20230608 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 360 | 20230607 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 361 | 20230605 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 362 | 20230602 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 363 | 20230601 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 364 | 20230531 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 365 | 20230530 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 366 | 20230526 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 367 | 20230525 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 368 | 20230524 | 9760 | 9760 | 9760 | 9760 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 369 | 20230523 | 9760 | 9770 | 9770 | 9700 | 23491 | 228308280 | 00 | 0.00 | N | 5 | -10 | |
| 370 | 20230522 | 9770 | 9770 | 9770 | 9730 | 7097 | 69115240 | 00 | 0.00 | N | 3 | 0 | |
| 371 | 20230519 | 9770 | 9750 | 9780 | 9740 | 6929 | 67644270 | 00 | 0.00 | N | 2 | 20 | |
| 372 | 20230518 | 9750 | 9730 | 9790 | 9730 | 3255 | 31809050 | 00 | 0.00 | N | 5 | -20 | |
| 373 | 20230517 | 9770 | 9730 | 9780 | 9730 | 9568 | 93254700 | 00 | 0.00 | N | 2 | 10 | |
| 374 | 20230516 | 9760 | 9720 | 9770 | 9720 | 10713 | 104322190 | 00 | 0.00 | N | 2 | 30 | |
| 375 | 20230515 | 9730 | 9730 | 9960 | 9710 | 7503 | 73107050 | 00 | 0.00 | N | 3 | 0 | |
| 376 | 20230512 | 9730 | 9730 | 9780 | 9720 | 5864 | 57157460 | 00 | 0.00 | N | 5 | -40 | |
| 377 | 20230511 | 9770 | 9740 | 9780 | 9710 | 16657 | 162225340 | 00 | 0.00 | N | 3 | 0 | |
| 378 | 20230510 | 9770 | 9770 | 9780 | 9720 | 3692 | 36030520 | 00 | 0.00 | N | 5 | -10 | |
| 379 | 20230509 | 9780 | 9740 | 9800 | 9740 | 3594 | 35130040 | 00 | 0.00 | N | 3 | 0 | |
| 380 | 20230508 | 9780 | 9770 | 9780 | 9750 | 8201 | 80106370 | 00 | 0.00 | N | 2 | 20 | |
| 381 | 20230504 | 9760 | 9730 | 9770 | 9710 | 2995 | 29123040 | 00 | 0.00 | N | 5 | -20 | |
| 382 | 20230503 | 9780 | 9770 | 9780 | 9710 | 12617 | 123238170 | 00 | 0.00 | N | 3 | 0 | |
| 383 | 20230502 | 9780 | 9790 | 9790 | 9740 | 1144 | 11185350 | 00 | 0.00 | N | 3 | 0 | |
| 384 | 20230428 | 9780 | 9750 | 9780 | 9740 | 5757 | 56208350 | 00 | 0.00 | N | 2 | 30 | |
| 385 | 20230427 | 9750 | 9760 | 9770 | 9730 | 7182 | 70049000 | 00 | 0.00 | N | 5 | -10 | |
| 386 | 20230426 | 9760 | 9750 | 9760 | 9750 | 5923 | 57766070 | 00 | 0.00 | N | 2 | 10 | |
| 387 | 20230425 | 9750 | 9700 | 9760 | 9690 | 27510 | 267645360 | 00 | 0.00 | N | 2 | 10 | |
| 388 | 20230424 | 9740 | 9740 | 9760 | 9660 | 13969 | 135677980 | 00 | 0.00 | N | 2 | 50 | |
| 389 | 20230421 | 9690 | 9720 | 9730 | 9690 | 3438 | 33332730 | 00 | 0.00 | N | 5 | -40 | |
| 390 | 20230420 | 9730 | 9740 | 9740 | 9690 | 2193 | 21268230 | 00 | 0.00 | N | 2 | 30 | |
| 391 | 20230419 | 9700 | 9700 | 9710 | 9700 | 1475 | 14312440 | 00 | 0.00 | N | 5 | -10 | |
| 392 | 20230418 | 9710 | 9740 | 9750 | 9700 | 2855 | 27717100 | 00 | 0.00 | N | 5 | -10 | |
| 393 | 20230417 | 9720 | 9720 | 9750 | 9680 | 7305 | 70869290 | 00 | 0.00 | N | 3 | 0 | |
| 394 | 20230414 | 9720 | 9740 | 9740 | 9690 | 1795 | 17414590 | 00 | 0.00 | N | 3 | 0 | |
| 395 | 20230413 | 9720 | 9700 | 9750 | 9690 | 3209 | 31137690 | 00 | 0.00 | N | 2 | 20 | |
| 396 | 20230412 | 9700 | 9740 | 9750 | 9690 | 4731 | 45950940 | 00 | 0.00 | N | 5 | -40 | |
| 397 | 20230411 | 9740 | 9720 | 9750 | 9700 | 15551 | 151347800 | 00 | 0.00 | N | 2 | 40 | |
| 398 | 20230410 | 9700 | 9650 | 9700 | 9650 | 7248 | 69989550 | 00 | 0.00 | N | 3 | 0 | |
| 399 | 20230407 | 9700 | 9660 | 9730 | 9660 | 1261 | 12241630 | 00 | 0.00 | N | 2 | 10 | |
| 400 | 20230406 | 9690 | 9690 | 9730 | 9660 | 2054 | 19937400 | 00 | 0.00 | N | 5 | -10 | |
| 401 | 20230405 | 9700 | 9710 | 9730 | 9660 | 2204 | 21381910 | 00 | 0.00 | N | 2 | 10 | |
| 402 | 20230404 | 9690 | 9660 | 9700 | 9620 | 4900 | 47405950 | 00 | 0.00 | N | 2 | 10 | |
| 403 | 20230403 | 9680 | 9700 | 9700 | 9640 | 2431 | 23492360 | 00 | 0.00 | N | 5 | -10 | |
| 404 | 20230331 | 9690 | 9670 | 9700 | 9640 | 1575 | 15214280 | 00 | 0.00 | N | 2 | 20 | |
| 405 | 20230330 | 9670 | 9650 | 9670 | 9630 | 5778 | 55704210 | 00 | 0.00 | N | 3 | 0 | |
| 406 | 20230329 | 9670 | 9680 | 9700 | 9640 | 23583 | 227788880 | 00 | 0.00 | N | 5 | -30 | |
| 407 | 20230328 | 9700 | 9720 | 9760 | 9670 | 12533 | 121886410 | 00 | 0.00 | N | 5 | -50 | |
| 408 | 20230327 | 9750 | 9760 | 9760 | 9730 | 9235 | 89937970 | 00 | 0.00 | N | 5 | -10 | |
| 409 | 20230324 | 9760 | 9770 | 9770 | 9750 | 4637 | 45243380 | 00 | 0.00 | N | 5 | -10 | |
| 410 | 20230323 | 9770 | 9720 | 9780 | 9720 | 3472 | 33906010 | 00 | 0.00 | N | 5 | -10 | |
| 411 | 20230322 | 9780 | 9770 | 9780 | 9730 | 3130 | 30541070 | 00 | 0.00 | N | 2 | 10 | |
| 412 | 20230321 | 9770 | 9760 | 9770 | 9720 | 2880 | 28071960 | 00 | 0.00 | N | 2 | 30 | |
| 413 | 20230320 | 9740 | 9780 | 9790 | 9690 | 9623 | 93706450 | 00 | 0.00 | N | 5 | -30 | |
| 414 | 20230317 | 9770 | 9780 | 9790 | 9700 | 3567 | 34812060 | 00 | 0.00 | N | 5 | -10 | |
| 415 | 20230316 | 9780 | 9730 | 9790 | 9700 | 9689 | 94308520 | 00 | 0.00 | N | 2 | 20 | |
| 416 | 20230315 | 9760 | 9790 | 9790 | 9700 | 13031 | 127117040 | 00 | 0.00 | N | 5 | -30 | |
| 417 | 20230314 | 9790 | 9720 | 9790 | 9710 | 9404 | 91873140 | 00 | 0.00 | N | 2 | 40 | |
| 418 | 20230313 | 9750 | 9770 | 9770 | 9670 | 10981 | 106538980 | 00 | 0.00 | N | 3 | 0 | |
| 419 | 20230310 | 9750 | 9760 | 9770 | 9700 | 16954 | 165008250 | 00 | 0.00 | N | 5 | -20 | |
| 420 | 20230309 | 9770 | 9760 | 9790 | 9740 | 8569 | 83756930 | 00 | 0.00 | N | 3 | 0 | |
| 421 | 20230308 | 9770 | 9730 | 9780 | 9660 | 16027 | 156274840 | 00 | 0.00 | N | 2 | 10 | |
| 422 | 20230307 | 9760 | 9780 | 9780 | 9740 | 9394 | 91547980 | 00 | 0.00 | N | 5 | -20 | |
| 423 | 20230306 | 9780 | 9770 | 9780 | 9750 | 4248 | 41532150 | 00 | 0.00 | N | 2 | 10 | |
| 424 | 20230303 | 9770 | 9770 | 9770 | 9750 | 7527 | 73518790 | 00 | 0.00 | N | 2 | 30 | |
| 425 | 20230302 | 9740 | 9790 | 9790 | 9730 | 10936 | 106581630 | 00 | 0.00 | N | 5 | -50 | |
| 426 | 20230228 | 9790 | 9790 | 9790 | 9770 | 3787 | 37053860 | 00 | 0.00 | N | 3 | 0 | |
| 427 | 20230227 | 9790 | 9800 | 9800 | 9760 | 9996 | 97722790 | 00 | 0.00 | N | 3 | 0 | |
| 428 | 20230224 | 9790 | 9780 | 9800 | 9760 | 8064 | 78850820 | 00 | 0.00 | N | 2 | 30 | |
| 429 | 20230223 | 9760 | 9750 | 9770 | 9740 | 9314 | 90907680 | 00 | 0.00 | N | 2 | 20 | |
| 430 | 20230222 | 9740 | 9720 | 9750 | 9720 | 4195 | 40862620 | 00 | 0.00 | N | 3 | 0 | |
| 431 | 20230221 | 9740 | 9690 | 9750 | 9690 | 5812 | 56503930 | 00 | 0.00 | N | 2 | 20 | |
| 432 | 20230220 | 9720 | 9680 | 9720 | 9660 | 5016 | 48627930 | 00 | 0.00 | N | 2 | 40 | |
| 433 | 20230217 | 9680 | 9720 | 9720 | 9660 | 6022 | 58280300 | 00 | 0.00 | N | 5 | -20 | |
| 434 | 20230216 | 9700 | 9750 | 9750 | 9530 | 6107 | 58821160 | 00 | 0.00 | N | 5 | -20 | |
| 435 | 20230215 | 9720 | 9750 | 9750 | 9650 | 6926 | 67017060 | 00 | 0.00 | N | 5 | -30 | |
| 436 | 20230214 | 9750 | 9760 | 9760 | 9670 | 2195 | 21285420 | 00 | 0.00 | N | 2 | 20 | |
| 437 | 20230213 | 9730 | 9750 | 9750 | 9710 | 3612 | 35141430 | 00 | 0.00 | N | 3 | 0 | |
| 438 | 20230210 | 9730 | 9760 | 9760 | 9720 | 4035 | 39295440 | 00 | 0.00 | N | 5 | -10 | |
| 439 | 20230209 | 9740 | 9760 | 9770 | 9720 | 7868 | 76731800 | 00 | 0.00 | N | 5 | -20 | |
| 440 | 20230208 | 9760 | 9720 | 9770 | 9710 | 14562 | 141861380 | 00 | 0.00 | N | 2 | 30 | |
| 441 | 20230207 | 9730 | 9710 | 9750 | 9690 | 10738 | 104195930 | 00 | 0.00 | N | 5 | -10 | |
| 442 | 20230206 | 9740 | 9720 | 9740 | 9680 | 5836 | 56720750 | 00 | 0.00 | N | 2 | 30 | |
| 443 | 20230203 | 9710 | 9730 | 9730 | 9650 | 5516 | 53404140 | 00 | 0.00 | N | 2 | 60 | |
| 444 | 20230202 | 9650 | 9690 | 9710 | 9640 | 8723 | 84258380 | 00 | 0.00 | N | 5 | -10 | |
| 445 | 20230201 | 9660 | 9690 | 9690 | 9660 | 730 | 7054160 | 00 | 0.00 | N | 2 | 10 | |
| 446 | 20230131 | 9650 | 9730 | 9740 | 9640 | 3512 | 33897240 | 00 | 0.00 | N | 5 | -60 | |
| 447 | 20230130 | 9710 | 9690 | 9740 | 9630 | 13223 | 128033080 | 00 | 0.00 | N | 2 | 30 | |
| 448 | 20230127 | 9680 | 9650 | 9690 | 9640 | 3035 | 29353420 | 00 | 0.00 | N | 5 | -10 | |
| 449 | 20230126 | 9690 | 9650 | 9690 | 9640 | 1511 | 14614970 | 00 | 0.00 | N | 3 | 0 | |
| 450 | 20230125 | 9690 | 9680 | 9720 | 9640 | 18039 | 174192350 | 00 | 0.00 | N | 2 | 10 | |
| 451 | 20230120 | 9680 | 9650 | 9680 | 9640 | 10041 | 96991130 | 00 | 0.00 | N | 2 | 50 | |
| 452 | 20230119 | 9630 | 9620 | 9630 | 9600 | 10768 | 103511330 | 00 | 0.00 | N | 2 | 20 | |
| 453 | 20230118 | 9610 | 9650 | 9650 | 9600 | 3298 | 31672700 | 00 | 0.00 | N | 3 | 0 | |
| 454 | 20230117 | 9610 | 9650 | 9660 | 9610 | 9619 | 92672520 | 00 | 0.00 | N | 5 | -50 | |
| 455 | 20230116 | 9660 | 9650 | 9660 | 9630 | 10577 | 102049230 | 00 | 0.00 | N | 2 | 10 | |
| 456 | 20230113 | 9650 | 9650 | 9650 | 9620 | 7880 | 75889850 | 00 | 0.00 | N | 2 | 20 | |
| 457 | 20230112 | 9630 | 9650 | 9670 | 9600 | 5934 | 57099190 | 00 | 0.00 | N | 5 | -10 | |
| 458 | 20230111 | 9640 | 9610 | 9660 | 9600 | 38948 | 375221600 | 00 | 0.00 | N | 2 | 40 | |
| 459 | 20230110 | 9600 | 9550 | 9630 | 9550 | 19339 | 185470840 | 00 | 0.00 | N | 2 | 70 | |
| 460 | 20230109 | 9530 | 9460 | 9540 | 9460 | 6508 | 61917640 | 00 | 0.00 | N | 2 | 30 | |
| 461 | 20230106 | 9500 | 9500 | 9510 | 9470 | 1549 | 14712780 | 00 | 0.00 | N | 2 | 10 | |
| 462 | 20230105 | 9490 | 9510 | 9510 | 9480 | 2286 | 21717240 | 00 | 0.00 | N | 2 | 10 | |
| 463 | 20230104 | 9480 | 9500 | 9510 | 9450 | 35633 | 336971600 | 00 | 0.00 | N | 3 | 0 | |
| 464 | 20230103 | 9480 | 9510 | 9520 | 9470 | 2925 | 27734900 | 00 | 0.00 | N | 5 | -20 | |
| 465 | 20230102 | 9500 | 9480 | 9520 | 9470 | 1276 | 12095390 | 00 | 0.00 | N | 2 | 20 | |
| 466 | 20221229 | 9480 | 9480 | 9500 | 9470 | 7461 | 70747880 | 00 | 0.00 | N | 3 | 0 | |
| 467 | 20221228 | 9480 | 9500 | 9500 | 9470 | 2215 | 21001680 | 00 | 0.00 | N | 3 | 0 | |
| 468 | 20221227 | 9480 | 9480 | 9500 | 9460 | 33911 | 321265870 | 00 | 0.00 | N | 5 | -20 | |
| 469 | 20221226 | 9500 | 9500 | 9510 | 9500 | 16747 | 159111980 | 00 | 0.00 | N | 3 | 0 | |
| 470 | 20221223 | 9500 | 9520 | 9520 | 9470 | 9233 | 87676380 | 00 | 0.00 | N | 5 | -10 | |
| 471 | 20221222 | 9510 | 9500 | 9510 | 9500 | 1529 | 14528600 | 00 | 0.00 | N | 2 | 10 | |
| 472 | 20221221 | 9500 | 9490 | 9500 | 9490 | 2837 | 26923300 | 00 | 0.00 | N | 2 | 20 | |
| 473 | 20221220 | 9480 | 9490 | 9490 | 9450 | 11517 | 109059640 | 00 | 0.00 | N | 3 | 0 | |
| 474 | 20221219 | 9480 | 9510 | 9510 | 9430 | 9370 | 88691400 | 00 | 0.00 | N | 5 | -10 | |
| 475 | 20221216 | 9490 | 9490 | 9500 | 9470 | 13890 | 131610130 | 00 | 0.00 | N | 3 | 0 | |
| 476 | 20221215 | 9490 | 9490 | 9520 | 9460 | 14997 | 142229490 | 00 | 0.00 | N | 2 | 10 | |
| 477 | 20221214 | 9480 | 9490 | 9490 | 9460 | 16966 | 160720430 | 00 | 0.00 | N | 3 | 0 | |
| 478 | 20221213 | 9480 | 9480 | 9500 | 9480 | 17469 | 165662470 | 00 | 0.00 | N | 3 | 0 | |
| 479 | 20221212 | 9480 | 9500 | 9500 | 9470 | 6110 | 57882030 | 00 | 0.00 | N | 3 | 0 | |
| 480 | 20221209 | 9480 | 9500 | 9500 | 9460 | 7457 | 70577430 | 00 | 0.00 | N | 3 | 0 | |
| 481 | 20221208 | 9480 | 9510 | 9510 | 9470 | 5310 | 50324380 | 00 | 0.00 | N | 3 | 0 | |
| 482 | 20221207 | 9480 | 9510 | 9510 | 9460 | 24583 | 232864490 | 00 | 0.00 | N | 5 | -10 | |
| 483 | 20221206 | 9490 | 9490 | 9490 | 9450 | 10712 | 101477780 | 00 | 0.00 | N | 3 | 0 | |
| 484 | 20221205 | 9490 | 9530 | 9530 | 9480 | 14862 | 141082710 | 00 | 0.00 | N | 5 | -30 | |
| 485 | 20221202 | 9520 | 9540 | 9540 | 9480 | 9799 | 93123700 | 00 | 0.00 | N | 3 | 0 | |
| 486 | 20221201 | 9520 | 9540 | 9540 | 9480 | 8342 | 79322160 | 00 | 0.00 | N | 2 | 40 | |
| 487 | 20221130 | 9480 | 9480 | 9510 | 9450 | 4233 | 40075450 | 00 | 0.00 | N | 2 | 30 | |
| 488 | 20221129 | 9450 | 9480 | 9480 | 9440 | 9780 | 92439930 | 00 | 0.00 | N | 2 | 10 | |
| 489 | 20221128 | 9440 | 9500 | 9510 | 9440 | 16910 | 159860200 | 00 | 0.00 | N | 5 | -40 | |
| 490 | 20221125 | 9480 | 9480 | 9540 | 9450 | 17266 | 163451430 | 00 | 0.00 | N | 5 | -10 | |
| 491 | 20221124 | 9490 | 9540 | 9540 | 9460 | 31357 | 297583070 | 00 | 0.00 | N | 5 | -40 | |
| 492 | 20221123 | 9530 | 9550 | 9550 | 9500 | 13435 | 127717420 | 00 | 0.00 | N | 2 | 10 | |
| 493 | 20221122 | 9520 | 9520 | 9570 | 9520 | 20296 | 193338130 | 00 | 0.00 | N | 5 | -30 | |
| 494 | 20221121 | 9550 | 9540 | 9570 | 9520 | 8980 | 85564690 | 00 | 0.00 | N | 3 | 0 | |
| 495 | 20221118 | 9550 | 9570 | 9570 | 9530 | 4935 | 47083140 | 00 | 0.00 | N | 5 | -20 | |
| 496 | 20221117 | 9570 | 9570 | 9570 | 9510 | 17733 | 169183940 | 00 | 0.00 | N | 2 | 30 | |
| 497 | 20221116 | 9540 | 9600 | 9600 | 9530 | 20270 | 193573510 | 00 | 0.00 | N | 5 | -30 | |
| 498 | 20221115 | 9570 | 9560 | 9570 | 9540 | 13596 | 129837710 | 00 | 0.00 | N | 2 | 10 | |
| 499 | 20221114 | 9560 | 9590 | 9600 | 9560 | 11454 | 109603350 | 00 | 0.00 | N | 5 | -10 | |
| 500 | 20221111 | 9570 | 9550 | 9590 | 9540 | 8438 | 80628740 | 00 | 0.00 | N | 5 | -20 | |
| 501 | 20221110 | 9590 | 9570 | 9600 | 9530 | 23965 | 228988340 | 00 | 0.00 | N | 2 | 20 | |
| 502 | 20221109 | 9570 | 9630 | 9630 | 9540 | 10024 | 95844660 | 00 | 0.00 | N | 5 | -30 | |
| 503 | 20221108 | 9600 | 9510 | 9610 | 9510 | 18129 | 173283810 | 00 | 0.00 | N | 2 | 90 | |
| 504 | 20221107 | 9510 | 9500 | 9530 | 9480 | 7589 | 72111710 | 00 | 0.00 | N | 2 | 10 | |
| 505 | 20221104 | 9500 | 9510 | 9530 | 9490 | 34660 | 329350870 | 00 | 0.00 | N | 3 | 0 | |
| 506 | 20221103 | 9500 | 9590 | 9640 | 8640 | 56703 | 537723450 | 00 | 0.00 | N | 5 | -140 | |
| 507 | 20221102 | 9640 | 9650 | 9660 | 9600 | 23386 | 225624010 | 00 | 0.00 | N | 5 | -10 | |
| 508 | 20221101 | 9650 | 9670 | 9690 | 9610 | 20158 | 194728230 | 00 | 0.00 | N | 5 | -20 | |
| 509 | 20221031 | 9670 | 9680 | 9680 | 9620 | 42648 | 411078920 | 00 | 0.00 | N | 5 | -10 | |
| 510 | 20221028 | 9680 | 9700 | 9710 | 9650 | 30809 | 297889620 | 00 | 0.00 | N | 5 | -40 | |
| 511 | 20221027 | 9720 | 9710 | 9760 | 9680 | 36094 | 350651900 | 00 | 0.00 | N | 2 | 20 | |
| 512 | 20221026 | 9700 | 9820 | 9830 | 9680 | 111352 | 1081857020 | 00 | 0.00 | N | 5 | -80 | |
| 513 | 20221025 | 9780 | 9800 | 9810 | 9770 | 37155 | 363749780 | 00 | 0.00 | N | 3 | 0 | |
| 514 | 20221024 | 9780 | 9770 | 9810 | 9750 | 70082 | 685725450 | 00 | 0.00 | N | 2 | 10 | |
| 515 | 20221021 | 9770 | 9840 | 9840 | 9760 | 90937 | 890933820 | 00 | 0.00 | N | 2 | 10 | |
| 516 | 20221020 | 9760 | 9900 | 9970 | 9760 | 710693 | 6997312710 | 00 | 0.00 | N | 5 | -140 |