42 KiB
42 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 879 | 900 | 900 | 872 | 65668 | 58010773 | 00 | 0.00 | N | 5 | -21 | |
| 3 | 20250307 | 900 | 928 | 936 | 877 | 18342 | 16610198 | 00 | 0.00 | N | 5 | -23 | |
| 4 | 20250306 | 923 | 928 | 939 | 920 | 13889 | 12881215 | 00 | 0.00 | N | 5 | -15 | |
| 5 | 20250305 | 938 | 905 | 945 | 905 | 124718 | 116299378 | 00 | 0.00 | N | 2 | 25 | |
| 6 | 20250304 | 913 | 907 | 927 | 877 | 47004 | 42510087 | 00 | 0.00 | N | 2 | 10 | |
| 7 | 20250228 | 903 | 889 | 913 | 881 | 51301 | 46348495 | 00 | 0.00 | N | 2 | 6 | |
| 8 | 20250227 | 897 | 896 | 902 | 887 | 22855 | 20442229 | 00 | 0.00 | N | 5 | -10 | |
| 9 | 20250226 | 907 | 905 | 909 | 892 | 24703 | 22231436 | 00 | 0.00 | N | 5 | -3 | |
| 10 | 20250225 | 910 | 910 | 921 | 900 | 37096 | 33716779 | 00 | 0.00 | N | 3 | 0 | |
| 11 | 20250224 | 910 | 894 | 920 | 890 | 76353 | 69191746 | 00 | 0.00 | N | 2 | 16 | |
| 12 | 20250221 | 894 | 905 | 930 | 893 | 90749 | 82389328 | 00 | 0.00 | N | 2 | 2 | |
| 13 | 20250220 | 892 | 931 | 931 | 865 | 68221 | 61162514 | 00 | 0.00 | N | 5 | -38 | |
| 14 | 20250219 | 930 | 953 | 955 | 922 | 87090 | 81030786 | 00 | 0.00 | N | 2 | 3 | |
| 15 | 20250218 | 927 | 880 | 967 | 880 | 281778 | 259112848 | 00 | 0.00 | N | 2 | 47 | |
| 16 | 20250217 | 880 | 896 | 904 | 880 | 56930 | 50505626 | 00 | 0.00 | N | 5 | -16 | |
| 17 | 20250214 | 896 | 906 | 906 | 887 | 83100 | 74508578 | 00 | 0.00 | N | 5 | -10 | |
| 18 | 20250213 | 906 | 909 | 909 | 900 | 45608 | 41159905 | 00 | 0.00 | N | 5 | -3 | |
| 19 | 20250212 | 909 | 927 | 927 | 905 | 43028 | 39212566 | 00 | 0.00 | N | 5 | -8 | |
| 20 | 20250211 | 917 | 924 | 934 | 916 | 138370 | 127203243 | 00 | 0.00 | N | 5 | -7 | |
| 21 | 20250210 | 924 | 935 | 947 | 911 | 69302 | 63794567 | 00 | 0.00 | N | 5 | -11 | |
| 22 | 20250207 | 935 | 939 | 952 | 930 | 23038 | 21658552 | 00 | 0.00 | N | 5 | -4 | |
| 23 | 20250206 | 939 | 932 | 966 | 932 | 41763 | 39522309 | 00 | 0.00 | N | 2 | 11 | |
| 24 | 20250205 | 928 | 936 | 952 | 922 | 44735 | 41732071 | 00 | 0.00 | N | 2 | 3 | |
| 25 | 20250204 | 925 | 936 | 949 | 924 | 50701 | 47238442 | 00 | 0.00 | N | 5 | -11 | |
| 26 | 20250203 | 936 | 943 | 955 | 934 | 21365 | 20110856 | 00 | 0.00 | N | 5 | -7 | |
| 27 | 20250131 | 943 | 947 | 979 | 939 | 36459 | 34872788 | 00 | 0.00 | N | 5 | -4 | |
| 28 | 20250124 | 947 | 960 | 1049 | 931 | 183280 | 178649791 | 00 | 0.00 | N | 5 | -22 | |
| 29 | 20250123 | 969 | 956 | 973 | 938 | 77493 | 73595177 | 00 | 0.00 | N | 2 | 4 | |
| 30 | 20250122 | 965 | 975 | 1000 | 965 | 85784 | 83776161 | 00 | 0.00 | N | 5 | -10 | |
| 31 | 20250121 | 975 | 982 | 992 | 972 | 54476 | 53285088 | 00 | 0.00 | N | 5 | -7 | |
| 32 | 20250120 | 982 | 986 | 993 | 977 | 58432 | 57442965 | 00 | 0.00 | N | 5 | -4 | |
| 33 | 20250117 | 986 | 1001 | 1001 | 986 | 38040 | 37641163 | 00 | 0.00 | N | 5 | -11 | |
| 34 | 20250116 | 997 | 990 | 1008 | 987 | 19415 | 19277902 | 00 | 0.00 | N | 2 | 7 | |
| 35 | 20250115 | 990 | 994 | 1007 | 990 | 23043 | 23036752 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20250114 | 990 | 1006 | 1010 | 984 | 24001 | 23811198 | 00 | 0.00 | N | 5 | -11 | |
| 37 | 20250113 | 1001 | 1002 | 1007 | 995 | 21773 | 21754585 | 00 | 0.00 | N | 5 | -1 | |
| 38 | 20250110 | 1002 | 1002 | 1010 | 990 | 34613 | 34422105 | 00 | 0.00 | N | 3 | 0 | |
| 39 | 20250109 | 1002 | 1005 | 1022 | 988 | 63208 | 62911387 | 00 | 0.00 | N | 5 | -3 | |
| 40 | 20250108 | 1005 | 1003 | 1017 | 995 | 17826 | 17895633 | 00 | 0.00 | N | 2 | 5 | |
| 41 | 20250107 | 1000 | 1009 | 1012 | 952 | 67271 | 66734445 | 00 | 0.00 | N | 5 | -9 | |
| 42 | 20250106 | 1009 | 1007 | 1015 | 999 | 17908 | 18007356 | 00 | 0.00 | N | 2 | 2 | |
| 43 | 20250103 | 1007 | 1000 | 1008 | 985 | 29449 | 29497670 | 00 | 0.00 | N | 2 | 7 | |
| 44 | 20250102 | 1000 | 994 | 1010 | 986 | 38207 | 37975363 | 00 | 0.00 | N | 2 | 6 | |
| 45 | 20241230 | 994 | 1011 | 1011 | 957 | 33572 | 33249693 | 00 | 0.00 | N | 5 | -6 | |
| 46 | 20241227 | 1000 | 997 | 1038 | 997 | 22894 | 22942636 | 02 | 0.00 | N | 2 | 2 | |
| 47 | 20241226 | 998 | 1013 | 1013 | 998 | 39705 | 39806016 | 00 | 0.00 | N | 5 | -15 | |
| 48 | 20241224 | 1013 | 1021 | 1021 | 1006 | 11842 | 11956167 | 00 | 0.00 | N | 5 | -3 | |
| 49 | 20241223 | 1016 | 1005 | 1054 | 1000 | 32710 | 33192232 | 00 | 0.00 | N | 2 | 11 | |
| 50 | 20241220 | 1005 | 1053 | 1055 | 1001 | 63828 | 65115247 | 00 | 0.00 | N | 5 | -53 | |
| 51 | 20241219 | 1058 | 1040 | 1060 | 1018 | 43906 | 45358668 | 00 | 0.00 | N | 2 | 18 | |
| 52 | 20241218 | 1040 | 1060 | 1060 | 1039 | 50953 | 53139267 | 00 | 0.00 | N | 5 | -20 | |
| 53 | 20241217 | 1060 | 1078 | 1078 | 1036 | 27717 | 29290327 | 00 | 0.00 | N | 5 | -3 | |
| 54 | 20241216 | 1063 | 1037 | 1069 | 1032 | 63904 | 67530839 | 00 | 0.00 | N | 2 | 26 | |
| 55 | 20241213 | 1037 | 1050 | 1078 | 1010 | 50567 | 53030962 | 00 | 0.00 | N | 5 | -13 | |
| 56 | 20241212 | 1050 | 1048 | 1050 | 1018 | 63923 | 66003421 | 00 | 0.00 | N | 2 | 28 | |
| 57 | 20241211 | 1022 | 1002 | 1031 | 990 | 83695 | 85268484 | 00 | 0.00 | N | 2 | 28 | |
| 58 | 20241210 | 994 | 921 | 1189 | 921 | 434152 | 468080821 | 00 | 0.00 | N | 2 | 24 | |
| 59 | 20241209 | 970 | 1035 | 1035 | 951 | 77329 | 75524195 | 00 | 0.00 | N | 5 | -35 | |
| 60 | 20241206 | 1005 | 1006 | 1049 | 979 | 69870 | 69702683 | 00 | 0.00 | N | 5 | -1 | |
| 61 | 20241205 | 1006 | 1012 | 1032 | 1005 | 42896 | 43472823 | 00 | 0.00 | N | 5 | -24 | |
| 62 | 20241204 | 1030 | 1001 | 1049 | 1001 | 69856 | 70909647 | 00 | 0.00 | N | 2 | 7 | |
| 63 | 20241203 | 1023 | 1001 | 1045 | 1001 | 66930 | 68542417 | 00 | 0.00 | N | 2 | 11 | |
| 64 | 20241202 | 1012 | 1040 | 1048 | 1001 | 55192 | 56743602 | 00 | 0.00 | N | 5 | -36 | |
| 65 | 20241129 | 1048 | 1066 | 1066 | 1041 | 13865 | 14542290 | 00 | 0.00 | N | 5 | -18 | |
| 66 | 20241128 | 1066 | 1080 | 1080 | 1044 | 17512 | 18482707 | 00 | 0.00 | N | 2 | 13 | |
| 67 | 20241127 | 1053 | 1057 | 1075 | 1038 | 45727 | 48273937 | 00 | 0.00 | N | 5 | -4 | |
| 68 | 20241126 | 1057 | 1065 | 1075 | 1000 | 24478 | 25796117 | 00 | 0.00 | N | 5 | -8 | |
| 69 | 20241125 | 1065 | 1083 | 1083 | 1035 | 86604 | 91711898 | 00 | 0.00 | N | 2 | 1 | |
| 70 | 20241122 | 1064 | 1071 | 1083 | 1050 | 57139 | 60755762 | 00 | 0.00 | N | 5 | -7 | |
| 71 | 20241121 | 1071 | 1091 | 1091 | 1056 | 23226 | 24853547 | 00 | 0.00 | N | 2 | 10 | |
| 72 | 20241120 | 1061 | 1058 | 1089 | 1040 | 59872 | 63128950 | 00 | 0.00 | N | 5 | -3 | |
| 73 | 20241119 | 1064 | 1088 | 1097 | 1044 | 83793 | 89300889 | 00 | 0.00 | N | 5 | -2 | |
| 74 | 20241118 | 1066 | 1034 | 1249 | 1034 | 635815 | 722430106 | 00 | 0.00 | N | 2 | 32 | |
| 75 | 20241115 | 1034 | 1021 | 1058 | 998 | 82711 | 83697833 | 00 | 0.00 | N | 3 | 0 | |
| 76 | 20241114 | 1034 | 987 | 1063 | 987 | 66201 | 66784320 | 00 | 0.00 | N | 2 | 8 | |
| 77 | 20241113 | 1026 | 1045 | 1050 | 1000 | 57028 | 58468353 | 00 | 0.00 | N | 5 | -19 | |
| 78 | 20241112 | 1045 | 1074 | 1075 | 1042 | 66657 | 70790533 | 00 | 0.00 | N | 5 | -30 | |
| 79 | 20241111 | 1075 | 1089 | 1100 | 1062 | 74324 | 80228691 | 00 | 0.00 | N | 5 | -25 | |
| 80 | 20241108 | 1100 | 1085 | 1115 | 1041 | 94884 | 103554346 | 00 | 0.00 | N | 5 | -20 | |
| 81 | 20241107 | 1120 | 1159 | 1159 | 1098 | 98000 | 109172299 | 00 | 0.00 | N | 5 | -40 | |
| 82 | 20241106 | 1160 | 1201 | 1210 | 1119 | 162756 | 189428099 | 00 | 0.00 | N | 5 | -37 | |
| 83 | 20241105 | 1197 | 1181 | 1221 | 1176 | 88005 | 104633609 | 00 | 0.00 | N | 5 | -7 | |
| 84 | 20241104 | 1204 | 1168 | 1270 | 1157 | 270942 | 329713439 | 00 | 0.00 | N | 2 | 36 | |
| 85 | 20241101 | 1168 | 1169 | 1193 | 1153 | 89931 | 104875554 | 00 | 0.00 | N | 5 | -21 | |
| 86 | 20241031 | 1189 | 1175 | 1200 | 1168 | 68639 | 81437848 | 00 | 0.00 | N | 2 | 6 | |
| 87 | 20241030 | 1183 | 1238 | 1238 | 1173 | 66917 | 79766275 | 00 | 0.00 | N | 5 | -26 | |
| 88 | 20241029 | 1209 | 1172 | 1230 | 1172 | 130341 | 156542766 | 00 | 0.00 | N | 2 | 37 | |
| 89 | 20241028 | 1172 | 1184 | 1212 | 1152 | 61378 | 72177927 | 00 | 0.00 | N | 5 | -12 | |
| 90 | 20241025 | 1184 | 1220 | 1248 | 1145 | 149364 | 179626844 | 00 | 0.00 | N | 5 | -16 | |
| 91 | 20241024 | 1200 | 1218 | 1218 | 1183 | 53780 | 63978379 | 00 | 0.00 | N | 5 | -19 | |
| 92 | 20241023 | 1219 | 1205 | 1224 | 1178 | 80950 | 97480441 | 00 | 0.00 | N | 2 | 3 | |
| 93 | 20241022 | 1216 | 1177 | 1245 | 1120 | 289072 | 341056934 | 00 | 0.00 | N | 2 | 38 | |
| 94 | 20241021 | 1178 | 1174 | 1192 | 1151 | 51171 | 59943448 | 00 | 0.00 | N | 2 | 3 | |
| 95 | 20241018 | 1175 | 1207 | 1235 | 1175 | 135909 | 160913306 | 00 | 0.00 | N | 5 | -24 | |
| 96 | 20241017 | 1199 | 1222 | 1267 | 1181 | 123539 | 148853551 | 00 | 0.00 | N | 5 | -22 | |
| 97 | 20241016 | 1221 | 1189 | 1265 | 1157 | 366293 | 445566358 | 00 | 0.00 | N | 2 | 17 | |
| 98 | 20241015 | 1204 | 1275 | 1275 | 1190 | 324473 | 394852407 | 00 | 0.00 | N | 5 | -45 | |
| 99 | 20241014 | 1249 | 1243 | 1250 | 1203 | 233762 | 288123868 | 00 | 0.00 | N | 2 | 6 | |
| 100 | 20241011 | 1243 | 1266 | 1266 | 1213 | 351091 | 431293687 | 00 | 0.00 | N | 5 | -6 | |
| 101 | 20241010 | 1249 | 1258 | 1383 | 1240 | 1988582 | 2640883405 | 00 | 0.00 | N | 2 | 24 | |
| 102 | 20241008 | 1225 | 1282 | 1287 | 1210 | 515523 | 639310965 | 00 | 0.00 | N | 5 | -56 | |
| 103 | 20241007 | 1281 | 1295 | 1446 | 1246 | 3788680 | 5115725054 | 00 | 0.00 | N | 2 | 17 | |
| 104 | 20241004 | 1264 | 1525 | 1640 | 1262 | 4602375 | 6460766948 | 00 | 0.00 | N | 5 | -197 | |
| 105 | 20241002 | 1461 | 1141 | 1461 | 1140 | 2013256 | 2822768380 | 00 | 0.00 | N | 1 | 337 | |
| 106 | 20240930 | 1124 | 1149 | 1156 | 1114 | 79180 | 88987460 | 00 | 0.00 | N | 5 | -17 | |
| 107 | 20240927 | 1141 | 1162 | 1164 | 1129 | 128821 | 147805429 | 00 | 0.00 | N | 5 | -7 | |
| 108 | 20240926 | 1148 | 1175 | 1258 | 1107 | 563078 | 662036349 | 00 | 0.00 | N | 5 | -7 | |
| 109 | 20240925 | 1155 | 1178 | 1178 | 1150 | 180112 | 209149493 | 00 | 0.00 | N | 5 | -39 | |
| 110 | 20240924 | 1194 | 1230 | 1278 | 1165 | 871129 | 1056225920 | 00 | 0.00 | N | 5 | -3 | |
| 111 | 20240923 | 1197 | 1314 | 1489 | 1193 | 6676462 | 8908365406 | 00 | 0.00 | N | 5 | -104 | |
| 112 | 20240920 | 1301 | 1005 | 1301 | 1005 | 2736204 | 3466105145 | 00 | 0.00 | N | 1 | 300 | |
| 113 | 20240919 | 1001 | 1021 | 1024 | 995 | 61165 | 61273556 | 00 | 0.00 | N | 5 | -19 | |
| 114 | 20240913 | 1020 | 1032 | 1032 | 1009 | 33897 | 34564322 | 00 | 0.00 | N | 5 | -4 | |
| 115 | 20240912 | 1024 | 1023 | 1040 | 1006 | 83899 | 85528040 | 00 | 0.00 | N | 2 | 4 | |
| 116 | 20240911 | 1020 | 1009 | 1034 | 996 | 85834 | 86369688 | 00 | 0.00 | N | 2 | 11 | |
| 117 | 20240910 | 1009 | 1033 | 1033 | 995 | 38943 | 39459417 | 00 | 0.00 | N | 5 | -24 | |
| 118 | 20240909 | 1033 | 1004 | 1035 | 990 | 51728 | 52092975 | 00 | 0.00 | N | 2 | 27 | |
| 119 | 20240906 | 1006 | 1008 | 1029 | 991 | 95493 | 95860587 | 00 | 0.00 | N | 5 | -14 | |
| 120 | 20240905 | 1020 | 1072 | 1090 | 1000 | 95849 | 98981301 | 00 | 0.00 | N | 5 | -52 | |
| 121 | 20240904 | 1072 | 1113 | 1130 | 1072 | 60611 | 66140648 | 00 | 0.00 | N | 5 | -41 | |
| 122 | 20240903 | 1113 | 1103 | 1130 | 1100 | 71092 | 78939277 | 00 | 0.00 | N | 2 | 11 | |
| 123 | 20240902 | 1102 | 1096 | 1110 | 1082 | 43514 | 47669546 | 00 | 0.00 | N | 2 | 6 | |
| 124 | 20240830 | 1096 | 1085 | 1117 | 1085 | 83417 | 91363834 | 00 | 0.00 | N | 2 | 6 | |
| 125 | 20240829 | 1090 | 1054 | 1092 | 1050 | 91428 | 97813253 | 00 | 0.00 | N | 2 | 7 | |
| 126 | 20240828 | 1083 | 1138 | 1138 | 1069 | 66289 | 71662771 | 00 | 0.00 | N | 5 | -9 | |
| 127 | 20240827 | 1092 | 1116 | 1128 | 1062 | 118384 | 130296214 | 00 | 0.00 | N | 5 | -36 | |
| 128 | 20240826 | 1128 | 1128 | 1142 | 1104 | 67843 | 76223950 | 00 | 0.00 | N | 3 | 0 | |
| 129 | 20240823 | 1128 | 1056 | 1238 | 1056 | 613308 | 709021649 | 00 | 0.00 | N | 2 | 48 | |
| 130 | 20240822 | 1080 | 1100 | 1107 | 1072 | 171360 | 185742616 | 00 | 0.00 | N | 5 | -30 | |
| 131 | 20240821 | 1110 | 1150 | 1150 | 1100 | 209637 | 234524014 | 00 | 0.00 | N | 5 | -57 | |
| 132 | 20240820 | 1167 | 1165 | 1219 | 1062 | 469484 | 543449086 | 00 | 0.00 | N | 5 | -12 | |
| 133 | 20240819 | 1179 | 1105 | 1304 | 1095 | 1928803 | 2352910988 | 00 | 0.00 | N | 2 | 73 | |
| 134 | 20240816 | 1106 | 1128 | 1130 | 1069 | 257333 | 282241268 | 00 | 0.00 | N | 5 | -20 | |
| 135 | 20240814 | 1126 | 1184 | 1184 | 1116 | 269627 | 305888628 | 00 | 0.00 | N | 5 | -58 | |
| 136 | 20240813 | 1184 | 1279 | 1300 | 1140 | 577052 | 677546687 | 00 | 0.00 | N | 5 | -95 | |
| 137 | 20240812 | 1279 | 1310 | 1339 | 1277 | 255512 | 330952751 | 00 | 0.00 | N | 5 | -37 | |
| 138 | 20240809 | 1316 | 1306 | 1378 | 1270 | 486036 | 640858440 | 00 | 0.00 | N | 2 | 34 | |
| 139 | 20240808 | 1282 | 1385 | 1390 | 1247 | 772574 | 1003175647 | 00 | 0.00 | N | 5 | -112 | |
| 140 | 20240807 | 1394 | 1329 | 1523 | 1321 | 3484187 | 4978999081 | 00 | 0.00 | N | 2 | 74 | |
| 141 | 20240806 | 1320 | 1324 | 1366 | 1260 | 1569041 | 2064397449 | 00 | 0.00 | N | 2 | 67 | |
| 142 | 20240805 | 1253 | 1527 | 1670 | 1143 | 4286218 | 6248343648 | 00 | 0.00 | N | 5 | -208 | |
| 143 | 20240802 | 1461 | 1641 | 1775 | 1461 | 14879324 | 24384592677 | 00 | 0.00 | N | 2 | 93 | |
| 144 | 20240801 | 1368 | 1053 | 1368 | 1043 | 1346186 | 1780207856 | 00 | 0.00 | N | 1 | 315 | |
| 145 | 20240731 | 1053 | 1080 | 1081 | 1049 | 73421 | 77528041 | 00 | 0.00 | N | 5 | -37 | |
| 146 | 20240730 | 1090 | 1150 | 1169 | 1083 | 286578 | 318972174 | 00 | 0.00 | N | 5 | -52 | |
| 147 | 20240729 | 1142 | 1010 | 1288 | 1010 | 3906782 | 4642247246 | 00 | 0.00 | N | 2 | 132 | |
| 148 | 20240726 | 1010 | 1011 | 1011 | 1000 | 57175 | 57395373 | 00 | 0.00 | N | 5 | -1 | |
| 149 | 20240725 | 1011 | 1064 | 1069 | 990 | 110442 | 112272236 | 00 | 0.00 | N | 5 | -53 | |
| 150 | 20240724 | 1064 | 1084 | 1088 | 1045 | 57799 | 61080364 | 00 | 0.00 | N | 5 | -24 | |
| 151 | 20240723 | 1088 | 1098 | 1100 | 1070 | 54517 | 58868368 | 00 | 0.00 | N | 5 | -10 | |
| 152 | 20240722 | 1098 | 1120 | 1134 | 1097 | 31258 | 34622915 | 00 | 0.00 | N | 5 | -22 | |
| 153 | 20240719 | 1120 | 1124 | 1124 | 1100 | 27040 | 30058393 | 00 | 0.00 | N | 5 | -16 | |
| 154 | 20240718 | 1136 | 1153 | 1154 | 1130 | 27904 | 31651836 | 00 | 0.00 | N | 5 | -17 | |
| 155 | 20240717 | 1153 | 1154 | 1171 | 1153 | 35783 | 41590243 | 00 | 0.00 | N | 5 | -1 | |
| 156 | 20240716 | 1154 | 1168 | 1168 | 1152 | 24270 | 28091445 | 00 | 0.00 | N | 5 | -11 | |
| 157 | 20240715 | 1165 | 1154 | 1172 | 1149 | 34424 | 39763118 | 00 | 0.00 | N | 2 | 11 | |
| 158 | 20240712 | 1154 | 1170 | 1188 | 1153 | 57362 | 66670975 | 00 | 0.00 | N | 5 | -18 | |
| 159 | 20240711 | 1172 | 1176 | 1187 | 1158 | 31739 | 36916023 | 00 | 0.00 | N | 2 | 14 | |
| 160 | 20240710 | 1158 | 1179 | 1180 | 1158 | 17749 | 20765163 | 00 | 0.00 | N | 5 | -9 | |
| 161 | 20240709 | 1167 | 1174 | 1184 | 1153 | 39206 | 45791494 | 00 | 0.00 | N | 5 | -5 | |
| 162 | 20240708 | 1172 | 1180 | 1195 | 1151 | 47887 | 56331595 | 00 | 0.00 | N | 5 | -8 | |
| 163 | 20240705 | 1180 | 1188 | 1204 | 1173 | 17906 | 21095875 | 00 | 0.00 | N | 5 | -17 | |
| 164 | 20240704 | 1197 | 1166 | 1209 | 1160 | 26397 | 31265318 | 00 | 0.00 | N | 2 | 24 | |
| 165 | 20240703 | 1173 | 1178 | 1178 | 1165 | 17508 | 20490244 | 00 | 0.00 | N | 5 | -5 | |
| 166 | 20240702 | 1178 | 1179 | 1194 | 1170 | 19349 | 22814410 | 00 | 0.00 | N | 5 | -1 | |
| 167 | 20240701 | 1179 | 1200 | 1200 | 1177 | 23350 | 27561688 | 00 | 0.00 | N | 5 | -21 | |
| 168 | 20240628 | 1200 | 1198 | 1200 | 1175 | 54717 | 64688159 | 00 | 0.00 | N | 2 | 2 | |
| 169 | 20240627 | 1198 | 1206 | 1250 | 1196 | 34411 | 41524207 | 00 | 0.00 | N | 5 | -8 | |
| 170 | 20240626 | 1206 | 1204 | 1209 | 1191 | 47719 | 57368009 | 00 | 0.00 | N | 5 | -3 | |
| 171 | 20240625 | 1209 | 1213 | 1213 | 1184 | 52788 | 63048121 | 00 | 0.00 | N | 5 | -11 | |
| 172 | 20240624 | 1220 | 1228 | 1238 | 1206 | 57284 | 69842830 | 00 | 0.00 | N | 5 | -15 | |
| 173 | 20240621 | 1235 | 1251 | 1263 | 1228 | 56102 | 69671115 | 00 | 0.00 | N | 5 | -38 | |
| 174 | 20240620 | 1273 | 1266 | 1279 | 1265 | 15104 | 19246602 | 00 | 0.00 | N | 5 | -6 | |
| 175 | 20240619 | 1279 | 1280 | 1280 | 1270 | 17097 | 21783713 | 00 | 0.00 | N | 5 | -1 | |
| 176 | 20240618 | 1280 | 1280 | 1302 | 1271 | 27773 | 35526687 | 00 | 0.00 | N | 5 | -23 | |
| 177 | 20240617 | 1303 | 1297 | 1318 | 1277 | 30899 | 39749304 | 00 | 0.00 | N | 2 | 6 | |
| 178 | 20240614 | 1297 | 1301 | 1318 | 1281 | 21486 | 27762923 | 00 | 0.00 | N | 5 | -7 | |
| 179 | 20240613 | 1304 | 1313 | 1313 | 1288 | 55541 | 71837286 | 00 | 0.00 | N | 5 | -9 | |
| 180 | 20240612 | 1313 | 1299 | 1337 | 1291 | 29584 | 38761337 | 00 | 0.00 | N | 2 | 14 | |
| 181 | 20240611 | 1299 | 1310 | 1345 | 1290 | 128598 | 167462742 | 00 | 0.00 | N | 5 | -46 | |
| 182 | 20240610 | 1345 | 1350 | 1350 | 1321 | 12751 | 17047161 | 00 | 0.00 | N | 5 | -5 | |
| 183 | 20240607 | 1350 | 1366 | 1394 | 1350 | 23463 | 31890100 | 00 | 0.00 | N | 5 | -22 | |
| 184 | 20240605 | 1372 | 1364 | 1384 | 1344 | 15912 | 21603792 | 00 | 0.00 | N | 2 | 15 | |
| 185 | 20240604 | 1357 | 1378 | 1400 | 1342 | 59098 | 80204610 | 00 | 0.00 | N | 5 | -21 | |
| 186 | 20240603 | 1378 | 1410 | 1410 | 1371 | 15949 | 22041786 | 00 | 0.00 | N | 5 | -2 | |
| 187 | 20240531 | 1380 | 1405 | 1412 | 1363 | 41342 | 56937642 | 00 | 0.00 | N | 5 | -1 | |
| 188 | 20240530 | 1381 | 1412 | 1428 | 1370 | 46789 | 65223106 | 00 | 0.00 | N | 5 | -31 | |
| 189 | 20240529 | 1412 | 1423 | 1441 | 1402 | 40866 | 57809793 | 00 | 0.00 | N | 5 | -11 | |
| 190 | 20240528 | 1423 | 1411 | 1438 | 1400 | 42547 | 60234449 | 00 | 0.00 | N | 2 | 2 | |
| 191 | 20240527 | 1421 | 1385 | 1422 | 1380 | 90637 | 127137380 | 00 | 0.00 | N | 2 | 36 | |
| 192 | 20240524 | 1385 | 1387 | 1404 | 1360 | 39766 | 54514746 | 00 | 0.00 | N | 5 | -2 | |
| 193 | 20240523 | 1387 | 1403 | 1408 | 1378 | 22414 | 31133847 | 00 | 0.00 | N | 5 | -12 | |
| 194 | 20240522 | 1399 | 1373 | 1415 | 1359 | 63945 | 88661998 | 00 | 0.00 | N | 2 | 26 | |
| 195 | 20240521 | 1373 | 1399 | 1399 | 1355 | 31376 | 43110144 | 00 | 0.00 | N | 5 | -26 | |
| 196 | 20240520 | 1399 | 1391 | 1422 | 1377 | 47181 | 65583484 | 00 | 0.00 | N | 2 | 8 | |
| 197 | 20240517 | 1391 | 1395 | 1428 | 1391 | 34566 | 48489614 | 00 | 0.00 | N | 5 | -4 | |
| 198 | 20240516 | 1395 | 1411 | 1411 | 1387 | 27908 | 38963256 | 00 | 0.00 | N | 5 | -16 | |
| 199 | 20240514 | 1411 | 1375 | 1411 | 1364 | 41334 | 57452555 | 00 | 0.00 | N | 2 | 40 | |
| 200 | 20240513 | 1371 | 1390 | 1423 | 1371 | 44472 | 61487477 | 00 | 0.00 | N | 5 | -8 | |
| 201 | 20240510 | 1379 | 1417 | 1420 | 1379 | 97191 | 135712179 | 00 | 0.00 | N | 5 | -38 | |
| 202 | 20240509 | 1417 | 1452 | 1452 | 1403 | 67625 | 95418199 | 00 | 0.00 | N | 5 | -6 | |
| 203 | 20240508 | 1423 | 1446 | 1477 | 1392 | 113092 | 162290065 | 00 | 0.00 | N | 5 | -23 | |
| 204 | 20240507 | 1446 | 1355 | 1460 | 1349 | 227569 | 321895593 | 00 | 0.00 | N | 2 | 98 | |
| 205 | 20240503 | 1348 | 1347 | 1349 | 1332 | 28724 | 38412391 | 00 | 0.00 | N | 2 | 1 | |
| 206 | 20240502 | 1347 | 1325 | 1369 | 1317 | 77216 | 103866426 | 00 | 0.00 | N | 2 | 21 | |
| 207 | 20240430 | 1326 | 1313 | 1329 | 1295 | 68424 | 89603171 | 00 | 0.00 | N | 2 | 16 | |
| 208 | 20240429 | 1310 | 1296 | 1337 | 1285 | 51697 | 67608155 | 00 | 0.00 | N | 2 | 7 | |
| 209 | 20240426 | 1303 | 1299 | 1303 | 1277 | 32836 | 42089928 | 00 | 0.00 | N | 2 | 17 | |
| 210 | 20240425 | 1286 | 1282 | 1338 | 1275 | 34735 | 44656266 | 00 | 0.00 | N | 2 | 4 | |
| 211 | 20240424 | 1282 | 1281 | 1318 | 1281 | 60926 | 79083940 | 00 | 0.00 | N | 5 | -11 | |
| 212 | 20240423 | 1293 | 1302 | 1351 | 1279 | 57460 | 74218763 | 00 | 0.00 | N | 5 | -2 | |
| 213 | 20240422 | 1295 | 1301 | 1301 | 1277 | 51934 | 66742960 | 00 | 0.00 | N | 5 | -5 | |
| 214 | 20240419 | 1300 | 1368 | 1368 | 1293 | 34294 | 45018061 | 00 | 0.00 | N | 5 | -32 | |
| 215 | 20240418 | 1332 | 1310 | 1362 | 1287 | 59573 | 78508715 | 00 | 0.00 | N | 2 | 36 | |
| 216 | 20240417 | 1296 | 1286 | 1327 | 1281 | 65851 | 85215959 | 00 | 0.00 | N | 5 | -4 | |
| 217 | 20240416 | 1300 | 1305 | 1309 | 1272 | 45402 | 58588961 | 00 | 0.00 | N | 5 | -5 | |
| 218 | 20240415 | 1305 | 1350 | 1350 | 1300 | 99404 | 130216502 | 00 | 0.00 | N | 5 | -45 | |
| 219 | 20240412 | 1350 | 1377 | 1391 | 1327 | 121094 | 163467577 | 00 | 0.00 | N | 5 | -26 | |
| 220 | 20240411 | 1376 | 1397 | 1468 | 1365 | 70530 | 98024514 | 00 | 0.00 | N | 5 | -1 | |
| 221 | 20240409 | 1377 | 1384 | 1400 | 1348 | 93101 | 128054011 | 00 | 0.00 | N | 5 | -7 | |
| 222 | 20240408 | 1384 | 1399 | 1438 | 1360 | 118102 | 162905790 | 00 | 0.00 | N | 5 | -15 | |
| 223 | 20240405 | 1399 | 1454 | 1457 | 1370 | 137187 | 193560311 | 00 | 0.00 | N | 5 | -55 | |
| 224 | 20240404 | 1454 | 1469 | 1485 | 1451 | 53527 | 78294350 | 00 | 0.00 | N | 5 | -18 | |
| 225 | 20240403 | 1472 | 1479 | 1479 | 1460 | 86462 | 126852777 | 00 | 0.00 | N | 5 | -26 | |
| 226 | 20240402 | 1498 | 1545 | 1560 | 1489 | 93953 | 142036330 | 00 | 0.00 | N | 5 | -41 | |
| 227 | 20240401 | 1539 | 1558 | 1570 | 1526 | 93516 | 144512886 | 00 | 0.00 | N | 5 | -19 | |
| 228 | 20240329 | 1558 | 1547 | 1580 | 1531 | 66642 | 103584945 | 00 | 0.00 | N | 2 | 11 | |
| 229 | 20240328 | 1547 | 1511 | 1639 | 1511 | 101630 | 159431594 | 00 | 0.00 | N | 5 | -5 | |
| 230 | 20240327 | 1552 | 1566 | 1577 | 1535 | 111646 | 172778978 | 00 | 0.00 | N | 5 | -25 | |
| 231 | 20240326 | 1577 | 1647 | 1673 | 1577 | 134554 | 214994325 | 00 | 0.00 | N | 5 | -31 | |
| 232 | 20240325 | 1608 | 1626 | 1633 | 1600 | 104429 | 168857853 | 00 | 0.00 | N | 5 | -18 | |
| 233 | 20240322 | 1626 | 1652 | 1669 | 1605 | 151219 | 247491725 | 00 | 0.00 | N | 5 | -30 | |
| 234 | 20240321 | 1656 | 1700 | 1701 | 1655 | 256976 | 429016187 | 00 | 0.00 | N | 5 | -32 | |
| 235 | 20240320 | 1688 | 1605 | 1790 | 1499 | 1725684 | 2927088804 | 00 | 0.00 | N | 2 | 140 | |
| 236 | 20240319 | 1548 | 1522 | 1553 | 1477 | 138525 | 210422369 | 00 | 0.00 | N | 2 | 26 | |
| 237 | 20240318 | 1522 | 1490 | 1599 | 1486 | 142792 | 220467480 | 00 | 0.00 | N | 2 | 42 | |
| 238 | 20240315 | 1480 | 1552 | 1589 | 1455 | 221406 | 334383226 | 00 | 0.00 | N | 5 | -77 | |
| 239 | 20240314 | 1557 | 1607 | 1649 | 1557 | 230300 | 364420308 | 00 | 0.00 | N | 5 | -49 | |
| 240 | 20240313 | 1606 | 1706 | 1717 | 1536 | 274399 | 449948444 | 00 | 0.00 | N | 5 | -100 | |
| 241 | 20240312 | 1706 | 1668 | 1723 | 1642 | 184732 | 311127188 | 00 | 0.00 | N | 2 | 46 | |
| 242 | 20240311 | 1660 | 1755 | 1790 | 1657 | 459182 | 779088220 | 00 | 0.00 | N | 5 | -82 | |
| 243 | 20240308 | 1742 | 1565 | 1796 | 1531 | 1684155 | 2886806306 | 00 | 0.00 | N | 2 | 175 | |
| 244 | 20240307 | 1567 | 1552 | 1622 | 1530 | 334712 | 523327856 | 00 | 0.00 | N | 2 | 14 | |
| 245 | 20240306 | 1553 | 1570 | 1630 | 1541 | 335128 | 530311369 | 00 | 0.00 | N | 5 | -30 | |
| 246 | 20240305 | 1583 | 1595 | 1657 | 1560 | 541462 | 868065253 | 00 | 0.00 | N | 5 | -42 | |
| 247 | 20240304 | 1625 | 1683 | 1715 | 1610 | 538639 | 887722725 | 00 | 0.00 | N | 5 | -75 | |
| 248 | 20240229 | 1700 | 1806 | 1980 | 1652 | 2927162 | 5231817291 | 00 | 0.00 | N | 5 | -124 | |
| 249 | 20240228 | 1824 | 2430 | 2440 | 1755 | 7147758 | 14202898725 | 00 | 0.00 | N | 5 | -326 | |
| 250 | 20240227 | 2150 | 1868 | 2150 | 1821 | 5819606 | 11992302971 | 00 | 0.00 | N | 1 | 494 | |
| 251 | 20240226 | 1656 | 1274 | 1656 | 1262 | 1643415 | 2630027312 | 00 | 0.00 | N | 1 | 382 | |
| 252 | 20240223 | 1274 | 1298 | 1301 | 1266 | 63652 | 81473313 | 00 | 0.00 | N | 5 | -24 | |
| 253 | 20240222 | 1298 | 1338 | 1340 | 1295 | 83268 | 108418586 | 00 | 0.00 | N | 5 | -26 | |
| 254 | 20240221 | 1324 | 1310 | 1369 | 1310 | 90644 | 120123809 | 00 | 0.00 | N | 5 | -12 | |
| 255 | 20240220 | 1336 | 1341 | 1350 | 1311 | 48507 | 64263353 | 00 | 0.00 | N | 3 | 0 | |
| 256 | 20240219 | 1336 | 1380 | 1383 | 1329 | 64306 | 86111885 | 00 | 0.00 | N | 5 | -8 | |
| 257 | 20240216 | 1344 | 1394 | 1394 | 1339 | 57433 | 77503735 | 00 | 0.00 | N | 5 | -16 | |
| 258 | 20240215 | 1360 | 1349 | 1389 | 1349 | 54079 | 73693906 | 00 | 0.00 | N | 5 | -2 | |
| 259 | 20240214 | 1362 | 1339 | 1378 | 1329 | 36278 | 49047932 | 00 | 0.00 | N | 2 | 10 | |
| 260 | 20240213 | 1352 | 1330 | 1364 | 1328 | 52377 | 69902982 | 00 | 0.00 | N | 2 | 22 | |
| 261 | 20240208 | 1330 | 1383 | 1383 | 1320 | 55922 | 74395648 | 00 | 0.00 | N | 5 | -3 | |
| 262 | 20240207 | 1333 | 1342 | 1459 | 1318 | 173724 | 240469200 | 00 | 0.00 | N | 2 | 2 | |
| 263 | 20240206 | 1331 | 1381 | 1388 | 1309 | 129324 | 173994485 | 00 | 0.00 | N | 5 | -50 | |
| 264 | 20240205 | 1381 | 1416 | 1447 | 1366 | 111654 | 155163868 | 00 | 0.00 | N | 5 | -34 | |
| 265 | 20240202 | 1415 | 1415 | 1430 | 1406 | 44337 | 62782075 | 00 | 0.00 | N | 2 | 7 | |
| 266 | 20240201 | 1408 | 1449 | 1450 | 1400 | 122524 | 172340094 | 00 | 0.00 | N | 5 | -43 | |
| 267 | 20240131 | 1451 | 1500 | 1500 | 1442 | 125567 | 182741775 | 00 | 0.00 | N | 5 | -49 | |
| 268 | 20240130 | 1500 | 1510 | 1553 | 1486 | 82804 | 124072411 | 00 | 0.00 | N | 5 | -9 | |
| 269 | 20240129 | 1509 | 1555 | 1579 | 1506 | 135564 | 206237821 | 00 | 0.00 | N | 5 | -45 | |
| 270 | 20240126 | 1554 | 1554 | 1575 | 1547 | 70819 | 110320948 | 00 | 0.00 | N | 5 | -5 | |
| 271 | 20240125 | 1559 | 1590 | 1590 | 1531 | 104007 | 160567957 | 00 | 0.00 | N | 5 | -32 | |
| 272 | 20240124 | 1591 | 1583 | 1599 | 1557 | 66058 | 103952156 | 00 | 0.00 | N | 2 | 7 | |
| 273 | 20240123 | 1584 | 1650 | 1650 | 1565 | 134093 | 213617931 | 00 | 0.00 | N | 5 | -55 | |
| 274 | 20240122 | 1639 | 1700 | 1700 | 1632 | 115792 | 191008056 | 00 | 0.00 | N | 5 | -6 | |
| 275 | 20240119 | 1645 | 1630 | 1750 | 1601 | 135265 | 224584770 | 00 | 0.00 | N | 2 | 9 | |
| 276 | 20240118 | 1636 | 1750 | 1750 | 1600 | 180544 | 303704371 | 00 | 0.00 | N | 5 | -83 | |
| 277 | 20240117 | 1719 | 1825 | 1825 | 1703 | 203332 | 356394291 | 00 | 0.00 | N | 5 | -106 | |
| 278 | 20240116 | 1825 | 1895 | 1895 | 1765 | 385044 | 696851084 | 00 | 0.00 | N | 5 | -94 | |
| 279 | 20240115 | 1919 | 1700 | 2020 | 1683 | 2335245 | 4437580847 | 00 | 0.00 | N | 2 | 219 | |
| 280 | 20240112 | 1700 | 1664 | 1730 | 1660 | 53658 | 90732435 | 00 | 0.00 | N | 2 | 1 | |
| 281 | 20240111 | 1699 | 1686 | 1734 | 1671 | 51199 | 86536789 | 00 | 0.00 | N | 2 | 13 | |
| 282 | 20240110 | 1686 | 1728 | 1728 | 1672 | 68477 | 115863994 | 00 | 0.00 | N | 5 | -49 | |
| 283 | 20240109 | 1735 | 1707 | 1800 | 1660 | 79461 | 136246430 | 00 | 0.00 | N | 2 | 28 | |
| 284 | 20240108 | 1707 | 1750 | 1750 | 1666 | 59787 | 101987842 | 00 | 0.00 | N | 5 | -21 | |
| 285 | 20240105 | 1728 | 1805 | 1805 | 1718 | 136878 | 240691029 | 00 | 0.00 | N | 5 | -79 | |
| 286 | 20240104 | 1807 | 1735 | 1817 | 1700 | 160617 | 284209245 | 00 | 0.00 | N | 2 | 72 | |
| 287 | 20240103 | 1735 | 1724 | 1739 | 1679 | 152715 | 259570421 | 00 | 0.00 | N | 2 | 11 | |
| 288 | 20240102 | 1724 | 1620 | 1743 | 1614 | 295305 | 501595803 | 00 | 0.00 | N | 2 | 111 | |
| 289 | 20231228 | 1613 | 1583 | 1640 | 1541 | 113909 | 181125040 | 00 | 0.00 | N | 2 | 38 | |
| 290 | 20231227 | 1575 | 1559 | 1629 | 1541 | 55964 | 87855150 | 02 | 0.00 | N | 5 | -2 | |
| 291 | 20231226 | 1577 | 1591 | 1630 | 1565 | 57564 | 90733109 | 00 | 0.00 | N | 5 | -14 | |
| 292 | 20231222 | 1591 | 1620 | 1660 | 1590 | 96417 | 154701177 | 00 | 0.00 | N | 5 | -29 | |
| 293 | 20231221 | 1620 | 1631 | 1662 | 1600 | 44573 | 72327211 | 00 | 0.00 | N | 5 | -11 | |
| 294 | 20231220 | 1631 | 1638 | 1644 | 1622 | 52283 | 85243216 | 00 | 0.00 | N | 2 | 10 | |
| 295 | 20231219 | 1621 | 1654 | 1669 | 1616 | 87356 | 142307206 | 00 | 0.00 | N | 5 | -33 | |
| 296 | 20231218 | 1654 | 1698 | 1698 | 1640 | 127468 | 211032739 | 00 | 0.00 | N | 5 | -14 | |
| 297 | 20231215 | 1668 | 1657 | 1676 | 1632 | 160047 | 265435032 | 00 | 0.00 | N | 2 | 15 | |
| 298 | 20231214 | 1653 | 1628 | 1658 | 1585 | 142254 | 233775918 | 00 | 0.00 | N | 2 | 25 | |
| 299 | 20231213 | 1628 | 1600 | 1667 | 1571 | 214622 | 346906414 | 00 | 0.00 | N | 2 | 11 | |
| 300 | 20231212 | 1617 | 1567 | 1629 | 1542 | 187866 | 299257819 | 00 | 0.00 | N | 2 | 50 | |
| 301 | 20231211 | 1567 | 1580 | 1604 | 1553 | 192254 | 300919015 | 00 | 0.00 | N | 5 | -13 | |
| 302 | 20231208 | 1580 | 1580 | 1598 | 1565 | 162246 | 255874525 | 00 | 0.00 | N | 2 | 3 | |
| 303 | 20231207 | 1577 | 1591 | 1616 | 1565 | 88635 | 139606063 | 00 | 0.00 | N | 5 | -14 | |
| 304 | 20231206 | 1591 | 1588 | 1614 | 1565 | 116150 | 184490524 | 00 | 0.00 | N | 2 | 3 | |
| 305 | 20231205 | 1588 | 1660 | 1660 | 1586 | 227077 | 364911586 | 00 | 0.00 | N | 5 | -87 | |
| 306 | 20231204 | 1675 | 1639 | 1730 | 1609 | 330161 | 550059133 | 00 | 0.00 | N | 2 | 45 | |
| 307 | 20231201 | 1630 | 1634 | 1641 | 1565 | 239920 | 383115802 | 00 | 0.00 | N | 3 | 0 | |
| 308 | 20231130 | 1630 | 1660 | 1687 | 1625 | 215150 | 354281062 | 00 | 0.00 | N | 5 | -50 | |
| 309 | 20231129 | 1680 | 1750 | 1760 | 1649 | 413096 | 695712897 | 00 | 0.00 | N | 5 | -70 | |
| 310 | 20231128 | 1750 | 1743 | 1773 | 1697 | 377196 | 649381199 | 00 | 0.00 | N | 5 | -23 | |
| 311 | 20231127 | 1773 | 2075 | 2205 | 1737 | 1654695 | 3071802215 | 00 | 0.00 | N | 5 | -257 | |
| 312 | 20231124 | 2030 | 1697 | 2170 | 1697 | 3275171 | 6706350627 | 00 | 0.00 | N | 2 | 333 | |
| 313 | 20231123 | 1697 | 1712 | 1741 | 1675 | 113432 | 193571629 | 00 | 0.00 | N | 5 | -15 | |
| 314 | 20231122 | 1712 | 1740 | 1778 | 1702 | 86818 | 148942728 | 00 | 0.00 | N | 5 | -35 | |
| 315 | 20231121 | 1747 | 1783 | 1807 | 1739 | 71436 | 125698560 | 00 | 0.00 | N | 5 | -36 | |
| 316 | 20231120 | 1783 | 1760 | 1810 | 1750 | 87300 | 155705178 | 00 | 0.00 | N | 2 | 24 | |
| 317 | 20231117 | 1759 | 1795 | 1798 | 1720 | 65844 | 115335613 | 00 | 0.00 | N | 5 | -36 | |
| 318 | 20231116 | 1795 | 1799 | 1851 | 1774 | 56588 | 101560759 | 00 | 0.00 | N | 5 | -4 | |
| 319 | 20231115 | 1799 | 1733 | 1840 | 1733 | 130321 | 233892053 | 00 | 0.00 | N | 2 | 67 | |
| 320 | 20231114 | 1732 | 1667 | 1738 | 1667 | 96603 | 165056284 | 00 | 0.00 | N | 2 | 45 | |
| 321 | 20231113 | 1687 | 1687 | 1730 | 1644 | 141311 | 236147542 | 00 | 0.00 | N | 5 | -43 | |
| 322 | 20231110 | 1730 | 1765 | 1816 | 1700 | 92854 | 159261473 | 00 | 0.00 | N | 5 | -34 | |
| 323 | 20231109 | 1764 | 1779 | 1816 | 1713 | 141322 | 250569743 | 00 | 0.00 | N | 2 | 38 | |
| 324 | 20231108 | 1726 | 1820 | 1833 | 1685 | 187525 | 326209102 | 00 | 0.00 | N | 5 | -100 | |
| 325 | 20231107 | 1826 | 1850 | 1865 | 1771 | 101780 | 184244415 | 00 | 0.00 | N | 5 | -20 | |
| 326 | 20231106 | 1846 | 1851 | 1907 | 1819 | 129725 | 238817539 | 00 | 0.00 | N | 5 | -5 | |
| 327 | 20231103 | 1851 | 1840 | 1920 | 1832 | 72423 | 134968450 | 00 | 0.00 | N | 2 | 29 | |
| 328 | 20231102 | 1822 | 1776 | 1939 | 1651 | 356165 | 632671198 | 00 | 0.00 | N | 5 | -48 | |
| 329 | 20231101 | 1870 | 1849 | 2030 | 1849 | 84707 | 163728958 | 00 | 0.00 | N | 5 | -47 | |
| 330 | 20231031 | 1917 | 2000 | 2030 | 1914 | 79641 | 155221288 | 00 | 0.00 | N | 5 | -83 | |
| 331 | 20231030 | 2000 | 1990 | 2030 | 1960 | 32745 | 65284474 | 00 | 0.00 | N | 2 | 10 | |
| 332 | 20231027 | 1990 | 1950 | 2180 | 1935 | 93850 | 188314405 | 00 | 0.00 | N | 2 | 2 | |
| 333 | 20231026 | 1988 | 2060 | 2060 | 1967 | 101556 | 201712247 | 00 | 0.00 | N | 5 | -112 | |
| 334 | 20231025 | 2100 | 2140 | 2140 | 2080 | 42214 | 88567575 | 00 | 0.00 | N | 5 | -20 | |
| 335 | 20231024 | 2120 | 2025 | 2120 | 2000 | 125076 | 256437605 | 00 | 0.00 | N | 2 | 50 | |
| 336 | 20231023 | 2070 | 2085 | 2140 | 2000 | 123794 | 257007275 | 00 | 0.00 | N | 5 | -30 | |
| 337 | 20231020 | 2100 | 2055 | 2170 | 1960 | 113683 | 234149092 | 00 | 0.00 | N | 5 | -70 | |
| 338 | 20231019 | 2170 | 2190 | 2195 | 2055 | 162181 | 342323130 | 00 | 0.00 | N | 5 | -25 | |
| 339 | 20231018 | 2195 | 2310 | 2310 | 2195 | 61036 | 137129985 | 00 | 0.00 | N | 5 | -105 | |
| 340 | 20231017 | 2300 | 2310 | 2375 | 2205 | 75933 | 176882380 | 00 | 0.00 | N | 2 | 10 | |
| 341 | 20231016 | 2290 | 2315 | 2315 | 2255 | 55290 | 125916055 | 00 | 0.00 | N | 5 | -25 | |
| 342 | 20231013 | 2315 | 2390 | 2390 | 2225 | 82041 | 185359620 | 00 | 0.00 | N | 5 | -30 | |
| 343 | 20231012 | 2345 | 2310 | 2360 | 2300 | 50071 | 116706365 | 00 | 0.00 | N | 2 | 35 | |
| 344 | 20231011 | 2310 | 2210 | 2320 | 2210 | 100326 | 227325955 | 00 | 0.00 | N | 2 | 80 | |
| 345 | 20231010 | 2230 | 2255 | 2315 | 2220 | 78690 | 178014695 | 00 | 0.00 | N | 5 | -45 | |
| 346 | 20231006 | 2275 | 2160 | 2325 | 2155 | 119237 | 269183070 | 00 | 0.00 | N | 2 | 75 | |
| 347 | 20231005 | 2200 | 2290 | 2345 | 2200 | 150588 | 336988975 | 00 | 0.00 | N | 5 | -125 | |
| 348 | 20231004 | 2325 | 2315 | 2355 | 2230 | 155146 | 351547965 | 00 | 0.00 | N | 5 | -15 | |
| 349 | 20230927 | 2340 | 2270 | 2360 | 2250 | 169374 | 389859975 | 00 | 0.00 | N | 2 | 40 | |
| 350 | 20230926 | 2300 | 2420 | 2420 | 2240 | 192875 | 448159690 | 00 | 0.00 | N | 5 | -70 | |
| 351 | 20230925 | 2370 | 2460 | 2565 | 2325 | 274475 | 661514305 | 00 | 0.00 | N | 5 | -90 | |
| 352 | 20230922 | 2460 | 2580 | 2590 | 2420 | 116990 | 290037000 | 00 | 0.00 | N | 5 | -120 | |
| 353 | 20230921 | 2580 | 2550 | 2595 | 2490 | 177971 | 450691010 | 00 | 0.00 | N | 5 | -15 | |
| 354 | 20230920 | 2595 | 2615 | 2660 | 2555 | 102621 | 265234920 | 00 | 0.00 | N | 5 | -20 | |
| 355 | 20230919 | 2615 | 2620 | 2690 | 2595 | 102534 | 269709730 | 00 | 0.00 | N | 5 | -45 | |
| 356 | 20230918 | 2660 | 2730 | 2740 | 2640 | 135011 | 360508175 | 00 | 0.00 | N | 5 | -60 | |
| 357 | 20230915 | 2720 | 2745 | 2805 | 2700 | 176642 | 483243895 | 00 | 0.00 | N | 5 | -20 | |
| 358 | 20230914 | 2740 | 2765 | 2875 | 2730 | 100285 | 278111690 | 00 | 0.00 | N | 5 | -50 | |
| 359 | 20230913 | 2790 | 2870 | 2900 | 2760 | 102330 | 287394570 | 00 | 0.00 | N | 5 | -80 | |
| 360 | 20230912 | 2870 | 2805 | 3000 | 2790 | 108676 | 313146030 | 00 | 0.00 | N | 5 | -5 | |
| 361 | 20230911 | 2875 | 2805 | 3060 | 2795 | 108021 | 311989425 | 00 | 0.00 | N | 2 | 30 | |
| 362 | 20230908 | 2845 | 2840 | 2910 | 2770 | 108808 | 307633065 | 00 | 0.00 | N | 2 | 45 | |
| 363 | 20230907 | 2800 | 2880 | 2975 | 2795 | 145315 | 411961500 | 00 | 0.00 | N | 5 | -105 | |
| 364 | 20230906 | 2905 | 2960 | 2990 | 2890 | 124505 | 362744090 | 00 | 0.00 | N | 5 | -50 | |
| 365 | 20230905 | 2955 | 2965 | 3050 | 2900 | 131912 | 386144160 | 00 | 0.00 | N | 5 | -10 | |
| 366 | 20230904 | 2965 | 3175 | 3175 | 2950 | 168266 | 503362635 | 00 | 0.00 | N | 5 | -35 | |
| 367 | 20230901 | 3000 | 3145 | 3145 | 2985 | 193087 | 583676395 | 00 | 0.00 | N | 5 | -100 | |
| 368 | 20230831 | 3100 | 3270 | 3270 | 3055 | 137675 | 424587690 | 00 | 0.00 | N | 5 | -10 | |
| 369 | 20230830 | 3110 | 3250 | 3260 | 3095 | 150500 | 474809450 | 00 | 0.00 | N | 5 | -120 | |
| 370 | 20230829 | 3230 | 3250 | 3340 | 3150 | 116028 | 376660905 | 00 | 0.00 | N | 5 | -20 | |
| 371 | 20230828 | 3250 | 3065 | 3470 | 3065 | 429910 | 1422741105 | 00 | 0.00 | N | 2 | 190 | |
| 372 | 20230825 | 3060 | 3020 | 3100 | 2940 | 172002 | 517019515 | 00 | 0.00 | N | 2 | 55 | |
| 373 | 20230824 | 3005 | 3040 | 3100 | 2995 | 121062 | 367073815 | 00 | 0.00 | N | 3 | 0 | |
| 374 | 20230823 | 3005 | 3080 | 3135 | 2985 | 123083 | 372515275 | 00 | 0.00 | N | 5 | -75 | |
| 375 | 20230822 | 3080 | 3185 | 3230 | 3075 | 165659 | 519057915 | 00 | 0.00 | N | 5 | -105 | |
| 376 | 20230821 | 3185 | 2960 | 3240 | 2960 | 143194 | 451952770 | 00 | 0.00 | N | 2 | 155 | |
| 377 | 20230818 | 3030 | 3050 | 3125 | 3005 | 247537 | 756658440 | 00 | 0.00 | N | 5 | -105 | |
| 378 | 20230817 | 3135 | 3370 | 3430 | 3050 | 548282 | 1763926585 | 00 | 0.00 | N | 5 | -310 | |
| 379 | 20230816 | 3445 | 3560 | 3610 | 3400 | 159540 | 552133040 | 00 | 0.00 | N | 5 | -110 | |
| 380 | 20230814 | 3555 | 3755 | 3755 | 3550 | 221708 | 801928590 | 00 | 0.00 | N | 5 | -200 | |
| 381 | 20230811 | 3755 | 3805 | 3910 | 3755 | 225298 | 860541480 | 00 | 0.00 | N | 5 | -95 | |
| 382 | 20230810 | 3850 | 3930 | 3970 | 3760 | 199160 | 761683355 | 00 | 0.00 | N | 5 | -150 | |
| 383 | 20230809 | 4000 | 3920 | 4000 | 3765 | 309027 | 1196749635 | 00 | 0.00 | N | 2 | 5 | |
| 384 | 20230808 | 3995 | 4020 | 4050 | 3895 | 178699 | 703643675 | 00 | 0.00 | N | 5 | -25 | |
| 385 | 20230807 | 4020 | 3980 | 4100 | 3870 | 185767 | 737531715 | 00 | 0.00 | N | 2 | 45 | |
| 386 | 20230804 | 3975 | 3935 | 4035 | 3865 | 136726 | 539206040 | 00 | 0.00 | N | 2 | 125 | |
| 387 | 20230803 | 3850 | 3960 | 3985 | 3780 | 268514 | 1034135260 | 00 | 0.00 | N | 5 | -100 | |
| 388 | 20230802 | 3950 | 4450 | 4450 | 3850 | 337089 | 1395344230 | 00 | 0.00 | N | 5 | -390 | |
| 389 | 20230801 | 4340 | 4030 | 4440 | 3960 | 525751 | 2213006545 | 00 | 0.00 | N | 2 | 315 | |
| 390 | 20230731 | 4025 | 3705 | 4050 | 3705 | 446709 | 1760545710 | 00 | 0.00 | N | 2 | 250 | |
| 391 | 20230728 | 3775 | 3905 | 4035 | 3645 | 428126 | 1622496000 | 00 | 0.00 | N | 5 | -120 | |
| 392 | 20230727 | 3895 | 3210 | 4045 | 3210 | 1256321 | 4729129355 | 00 | 0.00 | N | 2 | 395 | |
| 393 | 20230726 | 3500 | 3790 | 3975 | 3230 | 2299647 | 8318525265 | 00 | 0.00 | N | 5 | -480 | |
| 394 | 20230725 | 3980 | 5760 | 5760 | 3980 | 5447756 | 23290815125 | 00 | 0.00 | N | 4 | -1700 | |
| 395 | 20230724 | 5680 | 5980 | 6060 | 5640 | 402554 | 2363273060 | 00 | 0.00 | N | 5 | -220 | |
| 396 | 20230721 | 5900 | 5820 | 6140 | 5820 | 478673 | 2873716220 | 00 | 0.00 | N | 2 | 80 | |
| 397 | 20230720 | 5820 | 5580 | 6100 | 5520 | 531555 | 3103406270 | 00 | 0.00 | N | 2 | 320 | |
| 398 | 20230719 | 5500 | 5570 | 5870 | 5440 | 479291 | 2680858030 | 00 | 0.00 | N | 5 | -110 | |
| 399 | 20230718 | 5610 | 6030 | 6030 | 5430 | 553999 | 3177476360 | 00 | 0.00 | N | 5 | -360 | |
| 400 | 20230717 | 5970 | 6670 | 6670 | 5890 | 694289 | 4273676720 | 00 | 0.00 | N | 5 | -730 | |
| 401 | 20230714 | 6700 | 6820 | 6860 | 6450 | 527366 | 3479605780 | 00 | 0.00 | N | 2 | 20 | |
| 402 | 20230713 | 6680 | 7040 | 7040 | 6620 | 591990 | 4014048030 | 00 | 0.00 | N | 5 | -360 | |
| 403 | 20230712 | 7040 | 6890 | 7370 | 6890 | 1314390 | 9415373290 | 00 | 0.00 | N | 2 | 150 | |
| 404 | 20230711 | 6890 | 6690 | 6920 | 6680 | 339083 | 2302890880 | 00 | 0.00 | N | 2 | 40 | |
| 405 | 20230710 | 6850 | 6850 | 6930 | 6550 | 397282 | 2685611000 | 00 | 0.00 | N | 3 | 0 | |
| 406 | 20230707 | 6850 | 7160 | 7160 | 6550 | 872387 | 5922688210 | 00 | 0.00 | N | 5 | -350 | |
| 407 | 20230706 | 7200 | 6840 | 7440 | 6840 | 1145370 | 8268591010 | 00 | 0.00 | N | 2 | 200 | |
| 408 | 20230705 | 7000 | 6450 | 7130 | 6280 | 1444364 | 9834319540 | 00 | 0.00 | N | 2 | 590 | |
| 409 | 20230704 | 6410 | 5980 | 6490 | 5900 | 657623 | 4118086020 | 00 | 0.00 | N | 2 | 430 | |
| 410 | 20230703 | 5980 | 5820 | 6040 | 5700 | 524569 | 3086596120 | 00 | 0.00 | N | 2 | 160 | |
| 411 | 20230630 | 5820 | 5630 | 5840 | 5580 | 210049 | 1209601110 | 00 | 0.00 | N | 2 | 100 | |
| 412 | 20230629 | 5720 | 5830 | 5930 | 5520 | 323821 | 1839406210 | 00 | 0.00 | N | 5 | -70 | |
| 413 | 20230628 | 5790 | 5810 | 6060 | 5600 | 381263 | 2200010600 | 00 | 0.00 | N | 3 | 0 | |
| 414 | 20230627 | 5790 | 5650 | 5910 | 5590 | 398101 | 2284782530 | 00 | 0.00 | N | 2 | 80 | |
| 415 | 20230626 | 5710 | 5570 | 6050 | 5530 | 465821 | 2710665180 | 00 | 0.00 | N | 2 | 160 | |
| 416 | 20230623 | 5550 | 5990 | 5990 | 5330 | 736848 | 4163731560 | 00 | 0.00 | N | 5 | -460 | |
| 417 | 20230622 | 6010 | 6100 | 6300 | 5980 | 560298 | 3423201440 | 00 | 0.00 | N | 5 | -40 | |
| 418 | 20230621 | 6050 | 6450 | 6530 | 5950 | 705022 | 4350538940 | 00 | 0.00 | N | 5 | -330 | |
| 419 | 20230620 | 6380 | 6650 | 7100 | 6300 | 868089 | 5842673870 | 00 | 0.00 | N | 5 | -450 | |
| 420 | 20230619 | 6830 | 6970 | 7140 | 5820 | 1706031 | 11174006940 | 00 | 0.00 | N | 5 | -140 | |
| 421 | 20230616 | 6970 | 6730 | 7350 | 6670 | 1216603 | 8551332330 | 00 | 0.00 | N | 2 | 340 | |
| 422 | 20230615 | 6630 | 7500 | 7500 | 6360 | 1946339 | 13512017310 | 00 | 0.00 | N | 5 | -970 | |
| 423 | 20230614 | 7600 | 7590 | 7890 | 7380 | 745940 | 5745414730 | 00 | 0.00 | N | 2 | 100 | |
| 424 | 20230613 | 7500 | 7800 | 7960 | 7320 | 660880 | 4995896380 | 00 | 0.00 | N | 5 | -260 | |
| 425 | 20230612 | 7760 | 7360 | 7800 | 7310 | 1208110 | 9193199800 | 00 | 0.00 | N | 2 | 580 | |
| 426 | 20230609 | 7180 | 6960 | 7330 | 6960 | 672002 | 4835457510 | 00 | 0.00 | N | 2 | 270 | |
| 427 | 20230608 | 6910 | 7310 | 7400 | 6600 | 969031 | 6725857050 | 00 | 0.00 | N | 5 | -430 | |
| 428 | 20230607 | 7340 | 7020 | 7490 | 7010 | 795741 | 5821086230 | 00 | 0.00 | N | 2 | 320 | |
| 429 | 20230605 | 7020 | 6770 | 7200 | 6720 | 1312668 | 9204416030 | 00 | 0.00 | N | 2 | 230 | |
| 430 | 20230602 | 6790 | 6150 | 7450 | 6090 | 4390467 | 29618813380 | 00 | 0.00 | N | 2 | 360 | |
| 431 | 20230601 | 6430 | 5800 | 6520 | 5760 | 8572268 | 53164652200 | 00 | 0.00 | N | 2 | 1410 | |
| 432 | 20230531 | 5020 | 5020 | 5020 | 5020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 433 | 20230530 | 5020 | 5020 | 5020 | 5020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 434 | 20230526 | 5020 | 5020 | 5020 | 5020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 435 | 20230525 | 5020 | 5020 | 5020 | 5020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 436 | 20230524 | 5020 | 5020 | 5020 | 5020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 437 | 20230523 | 5020 | 5020 | 5020 | 5020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 438 | 20230522 | 5020 | 5020 | 5020 | 5020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 439 | 20230519 | 5020 | 5020 | 5020 | 5020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 440 | 20230518 | 5020 | 5020 | 5020 | 5020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 441 | 20230517 | 5020 | 5020 | 5020 | 5020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 442 | 20230516 | 5020 | 5020 | 5020 | 5020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 443 | 20230515 | 5020 | 5020 | 5020 | 5020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 444 | 20230512 | 5020 | 5020 | 5020 | 5020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 445 | 20230511 | 5020 | 5150 | 5370 | 4920 | 297225 | 1509538556 | 00 | 0.00 | N | 5 | -140 | |
| 446 | 20230510 | 5160 | 4800 | 5370 | 4750 | 570913 | 2904745957 | 00 | 0.00 | N | 2 | 310 | |
| 447 | 20230509 | 4850 | 5040 | 5050 | 4730 | 219765 | 1070880149 | 00 | 0.00 | N | 5 | -200 | |
| 448 | 20230508 | 5050 | 5400 | 5450 | 4900 | 415161 | 2128783909 | 00 | 0.00 | N | 5 | -320 | |
| 449 | 20230504 | 5370 | 5710 | 5800 | 5160 | 895220 | 4918627287 | 00 | 0.00 | N | 2 | 80 | |
| 450 | 20230503 | 5290 | 4680 | 5350 | 4650 | 662430 | 3436054220 | 00 | 0.00 | N | 2 | 610 | |
| 451 | 20230502 | 4680 | 4730 | 4840 | 4400 | 260096 | 1195175658 | 00 | 0.00 | N | 5 | -50 | |
| 452 | 20230428 | 4730 | 4900 | 4990 | 4170 | 493384 | 2270822945 | 00 | 0.00 | N | 5 | -110 | |
| 453 | 20230427 | 4840 | 5100 | 5340 | 4390 | 528316 | 2570085948 | 00 | 0.00 | N | 5 | -380 | |
| 454 | 20230426 | 5220 | 5640 | 5670 | 5220 | 265908 | 1435626918 | 00 | 0.00 | N | 5 | -490 | |
| 455 | 20230425 | 5710 | 5750 | 5790 | 5530 | 172677 | 975612573 | 00 | 0.00 | N | 5 | -80 | |
| 456 | 20230424 | 5790 | 5650 | 5800 | 5610 | 307217 | 1759890708 | 00 | 0.00 | N | 2 | 240 | |
| 457 | 20230421 | 5550 | 5450 | 5590 | 5290 | 127907 | 694906724 | 00 | 0.00 | N | 2 | 140 | |
| 458 | 20230420 | 5410 | 5630 | 5750 | 5360 | 257652 | 1428607507 | 00 | 0.00 | N | 5 | -220 | |
| 459 | 20230419 | 5630 | 5700 | 5700 | 5520 | 166629 | 932493727 | 00 | 0.00 | N | 5 | -70 | |
| 460 | 20230418 | 5700 | 5780 | 5850 | 5600 | 193863 | 1106112905 | 00 | 0.00 | N | 5 | -80 | |
| 461 | 20230417 | 5780 | 5800 | 5910 | 5570 | 266488 | 1538600753 | 00 | 0.00 | N | 2 | 30 | |
| 462 | 20230414 | 5750 | 5790 | 5850 | 5600 | 416776 | 2383244128 | 00 | 0.00 | N | 2 | 100 | |
| 463 | 20230413 | 5650 | 5440 | 5800 | 5270 | 589835 | 3293528626 | 00 | 0.00 | N | 2 | 230 | |
| 464 | 20230412 | 5420 | 5380 | 5620 | 5170 | 412787 | 2214036029 | 00 | 0.00 | N | 2 | 40 | |
| 465 | 20230411 | 5380 | 5150 | 5440 | 4920 | 516033 | 2668328150 | 00 | 0.00 | N | 2 | 310 | |
| 466 | 20230410 | 5070 | 5200 | 5200 | 4800 | 316741 | 1581108702 | 00 | 0.00 | N | 5 | -130 | |
| 467 | 20230407 | 5200 | 5240 | 5310 | 5080 | 173731 | 899109819 | 00 | 0.00 | N | 5 | -40 | |
| 468 | 20230406 | 5240 | 5300 | 5430 | 5150 | 216878 | 1142610763 | 00 | 0.00 | N | 2 | 20 | |
| 469 | 20230405 | 5220 | 5080 | 5500 | 5000 | 496078 | 2633318333 | 00 | 0.00 | N | 2 | 140 | |
| 470 | 20230404 | 5080 | 4680 | 5170 | 4670 | 458218 | 2277706604 | 00 | 0.00 | N | 2 | 360 | |
| 471 | 20230403 | 4720 | 4550 | 4800 | 4550 | 107849 | 507965023 | 00 | 0.00 | N | 5 | -20 | |
| 472 | 20230331 | 4740 | 4760 | 4910 | 4660 | 202631 | 962423311 | 00 | 0.00 | N | 2 | 20 | |
| 473 | 20230330 | 4720 | 4350 | 4880 | 4270 | 549699 | 2581501689 | 00 | 0.00 | N | 2 | 360 | |
| 474 | 20230329 | 4360 | 4490 | 4490 | 4310 | 95925 | 420474783 | 00 | 0.00 | N | 5 | -110 | |
| 475 | 20230328 | 4470 | 4480 | 4590 | 4410 | 93553 | 420040780 | 00 | 0.00 | N | 5 | -10 | |
| 476 | 20230327 | 4480 | 4540 | 4650 | 4460 | 106430 | 482803839 | 00 | 0.00 | N | 5 | -50 | |
| 477 | 20230324 | 4530 | 4370 | 4560 | 4320 | 87307 | 387958527 | 00 | 0.00 | N | 2 | 160 | |
| 478 | 20230323 | 4370 | 4390 | 4440 | 4270 | 170461 | 741735437 | 00 | 0.00 | N | 5 | -110 | |
| 479 | 20230322 | 4480 | 4590 | 4620 | 4420 | 114742 | 514807606 | 00 | 0.00 | N | 5 | -110 | |
| 480 | 20230321 | 4590 | 4540 | 4660 | 4410 | 145863 | 666371725 | 00 | 0.00 | N | 2 | 90 | |
| 481 | 20230320 | 4500 | 4540 | 4700 | 4450 | 131076 | 593915858 | 00 | 0.00 | N | 2 | 30 | |
| 482 | 20230317 | 4470 | 4210 | 4500 | 4190 | 154670 | 667928828 | 00 | 0.00 | N | 2 | 240 | |
| 483 | 20230316 | 4230 | 4240 | 4310 | 4140 | 84615 | 356351148 | 00 | 0.00 | N | 5 | -10 | |
| 484 | 20230315 | 4240 | 4300 | 4350 | 4220 | 122931 | 523296244 | 00 | 0.00 | N | 2 | 10 | |
| 485 | 20230314 | 4230 | 4560 | 4570 | 4110 | 378885 | 1615329439 | 00 | 0.00 | N | 5 | -320 | |
| 486 | 20230313 | 4550 | 4860 | 4860 | 4470 | 258078 | 1188391543 | 00 | 0.00 | N | 5 | -340 | |
| 487 | 20230310 | 4890 | 4610 | 5260 | 4610 | 886388 | 4401260085 | 00 | 0.00 | N | 2 | 290 | |
| 488 | 20230309 | 4600 | 4730 | 4730 | 4480 | 287905 | 1308937740 | 00 | 0.00 | N | 5 | -120 | |
| 489 | 20230308 | 4720 | 4830 | 4830 | 4590 | 192367 | 902410679 | 00 | 0.00 | N | 5 | -110 | |
| 490 | 20230307 | 4830 | 4900 | 4920 | 4810 | 83273 | 403296786 | 00 | 0.00 | N | 5 | -40 | |
| 491 | 20230306 | 4870 | 4860 | 5020 | 4820 | 131164 | 641221613 | 00 | 0.00 | N | 5 | -20 | |
| 492 | 20230303 | 4890 | 4890 | 4990 | 4770 | 92908 | 452120482 | 00 | 0.00 | N | 2 | 10 | |
| 493 | 20230302 | 4880 | 5050 | 5050 | 4750 | 190209 | 928746503 | 00 | 0.00 | N | 5 | -150 | |
| 494 | 20230228 | 5030 | 4970 | 5170 | 4950 | 116218 | 583944636 | 00 | 0.00 | N | 2 | 10 | |
| 495 | 20230227 | 5020 | 5010 | 5030 | 4870 | 169334 | 836236176 | 00 | 0.00 | N | 2 | 10 | |
| 496 | 20230224 | 5010 | 5300 | 5300 | 4990 | 213555 | 1078398977 | 00 | 0.00 | N | 5 | -180 | |
| 497 | 20230223 | 5190 | 4890 | 5220 | 4820 | 355411 | 1808597151 | 00 | 0.00 | N | 2 | 310 | |
| 498 | 20230222 | 4880 | 4990 | 5280 | 4800 | 579062 | 2882005944 | 00 | 0.00 | N | 2 | 80 | |
| 499 | 20230221 | 4800 | 5040 | 5040 | 4740 | 624197 | 3016209725 | 00 | 0.00 | N | 5 | -240 | |
| 500 | 20230220 | 5040 | 5130 | 5190 | 4990 | 236254 | 1197658834 | 00 | 0.00 | N | 5 | -160 | |
| 501 | 20230217 | 5200 | 5420 | 5430 | 5130 | 159696 | 839951813 | 00 | 0.00 | N | 5 | -240 | |
| 502 | 20230216 | 5440 | 4990 | 5450 | 4960 | 275971 | 1452949614 | 00 | 0.00 | N | 2 | 410 | |
| 503 | 20230215 | 5030 | 5280 | 5280 | 4830 | 541313 | 2770679867 | 00 | 0.00 | N | 5 | -270 | |
| 504 | 20230214 | 5300 | 5460 | 5520 | 5240 | 250217 | 1346813056 | 00 | 0.00 | N | 5 | -140 | |
| 505 | 20230213 | 5440 | 5490 | 5550 | 5420 | 143974 | 787639120 | 00 | 0.00 | N | 5 | -50 | |
| 506 | 20230210 | 5490 | 5760 | 5760 | 5390 | 253658 | 1409884401 | 00 | 0.00 | N | 5 | -250 | |
| 507 | 20230209 | 5740 | 5730 | 5750 | 5600 | 161919 | 918306520 | 00 | 0.00 | N | 3 | 0 | |
| 508 | 20230208 | 5740 | 5840 | 5840 | 5690 | 199449 | 1148144874 | 00 | 0.00 | N | 5 | -70 | |
| 509 | 20230207 | 5810 | 5920 | 5960 | 5730 | 244431 | 1417457720 | 00 | 0.00 | N | 5 | -110 | |
| 510 | 20230206 | 5920 | 6030 | 6040 | 5910 | 115156 | 685655426 | 00 | 0.00 | N | 5 | -110 | |
| 511 | 20230203 | 6030 | 6020 | 6190 | 6000 | 130592 | 791890646 | 00 | 0.00 | N | 2 | 10 | |
| 512 | 20230202 | 6020 | 6000 | 6040 | 5960 | 102900 | 618075482 | 00 | 0.00 | N | 2 | 40 | |
| 513 | 20230201 | 5980 | 6030 | 6060 | 5950 | 134442 | 803923441 | 00 | 0.00 | N | 3 | 0 | |
| 514 | 20230131 | 5980 | 5960 | 6020 | 5930 | 114555 | 683189900 | 00 | 0.00 | N | 2 | 20 | |
| 515 | 20230130 | 5960 | 6020 | 6030 | 5940 | 174892 | 1044475444 | 00 | 0.00 | N | 5 | -50 | |
| 516 | 20230127 | 6010 | 6060 | 6060 | 5980 | 308717 | 1850845703 | 00 | 0.00 | N | 5 | -10 | |
| 517 | 20230126 | 6020 | 6030 | 6060 | 5940 | 108498 | 650606282 | 00 | 0.00 | N | 3 | 0 | |
| 518 | 20230125 | 6020 | 6080 | 6120 | 5750 | 124240 | 746989563 | 00 | 0.00 | N | 5 | -50 | |
| 519 | 20230120 | 6070 | 6040 | 6100 | 5960 | 127913 | 769273586 | 00 | 0.00 | N | 2 | 30 | |
| 520 | 20230119 | 6040 | 6110 | 6200 | 6000 | 201471 | 1225919751 | 00 | 0.00 | N | 5 | -70 | |
| 521 | 20230118 | 6110 | 6220 | 6280 | 6100 | 141115 | 870854381 | 00 | 0.00 | N | 5 | -70 | |
| 522 | 20230117 | 6180 | 6400 | 6400 | 6150 | 298555 | 1862653289 | 00 | 0.00 | N | 5 | -180 | |
| 523 | 20230116 | 6360 | 6450 | 6460 | 6350 | 110579 | 706238217 | 00 | 0.00 | N | 5 | -70 | |
| 524 | 20230113 | 6430 | 6460 | 6490 | 6370 | 143573 | 921213938 | 00 | 0.00 | N | 5 | -10 | |
| 525 | 20230112 | 6440 | 6460 | 6630 | 6370 | 209246 | 1356462902 | 00 | 0.00 | N | 5 | -60 | |
| 526 | 20230111 | 6500 | 6550 | 6570 | 6350 | 350203 | 2255328920 | 00 | 0.00 | N | 5 | -110 | |
| 527 | 20230110 | 6610 | 6410 | 6810 | 6410 | 242783 | 1613021769 | 00 | 0.00 | N | 2 | 150 | |
| 528 | 20230109 | 6460 | 6450 | 6510 | 6420 | 156329 | 1008161815 | 00 | 0.00 | N | 2 | 10 | |
| 529 | 20230106 | 6450 | 6350 | 6450 | 6320 | 68971 | 440802761 | 00 | 0.00 | N | 2 | 80 | |
| 530 | 20230105 | 6370 | 6500 | 6550 | 6350 | 179051 | 1146501337 | 00 | 0.00 | N | 5 | -110 | |
| 531 | 20230104 | 6480 | 6470 | 6560 | 6400 | 115509 | 745923887 | 00 | 0.00 | N | 2 | 30 | |
| 532 | 20230103 | 6450 | 6540 | 6600 | 6440 | 158760 | 1032090593 | 00 | 0.00 | N | 5 | -110 | |
| 533 | 20230102 | 6560 | 6430 | 6700 | 6430 | 304442 | 1997077529 | 00 | 0.00 | N | 2 | 160 | |
| 534 | 20221229 | 6400 | 6700 | 7000 | 6310 | 747738 | 5008499095 | 00 | 0.00 | N | 5 | -150 | |
| 535 | 20221228 | 6550 | 7630 | 7940 | 6150 | 2170023 | 14358432020 | 02 | 0.00 | N | 5 | -1060 | |
| 536 | 20221227 | 7610 | 7270 | 7830 | 7270 | 569264 | 4339217015 | 00 | 0.00 | N | 2 | 350 | |
| 537 | 20221226 | 7260 | 7370 | 7490 | 7140 | 389157 | 2831634871 | 00 | 0.00 | N | 5 | -110 | |
| 538 | 20221223 | 7370 | 7810 | 7880 | 7080 | 473109 | 3561232773 | 00 | 0.00 | N | 5 | -300 | |
| 539 | 20221222 | 7670 | 7430 | 7980 | 7380 | 607728 | 4717557375 | 00 | 0.00 | N | 2 | 250 | |
| 540 | 20221221 | 7420 | 7120 | 7460 | 6830 | 648100 | 4734247727 | 00 | 0.00 | N | 2 | 300 | |
| 541 | 20221220 | 7120 | 7280 | 7420 | 6870 | 409076 | 2912365755 | 00 | 0.00 | N | 2 | 10 | |
| 542 | 20221219 | 7110 | 6800 | 7450 | 6800 | 1711142 | 12439565725 | 00 | 0.00 | N | 2 | 370 | |
| 543 | 20221216 | 6740 | 6250 | 6800 | 6150 | 493929 | 3223971634 | 00 | 0.00 | N | 2 | 490 | |
| 544 | 20221215 | 6250 | 6590 | 6690 | 6200 | 409145 | 2586542474 | 00 | 0.00 | N | 5 | -340 | |
| 545 | 20221214 | 6590 | 6710 | 6710 | 6500 | 307569 | 2023227056 | 00 | 0.00 | N | 5 | -200 | |
| 546 | 20221213 | 6790 | 7450 | 7470 | 6760 | 1259011 | 8815013424 | 00 | 0.00 | N | 2 | 50 | |
| 547 | 20221212 | 6740 | 6250 | 6990 | 6250 | 1031800 | 7013368654 | 00 | 0.00 | N | 2 | 530 | |
| 548 | 20221209 | 6210 | 6540 | 6570 | 6190 | 245223 | 1550994464 | 00 | 0.00 | N | 5 | -200 | |
| 549 | 20221208 | 6410 | 6230 | 6410 | 5950 | 332778 | 2048386587 | 00 | 0.00 | N | 2 | 230 | |
| 550 | 20221207 | 6180 | 6280 | 6380 | 6180 | 86249 | 543023249 | 00 | 0.00 | N | 5 | -100 | |
| 551 | 20221206 | 6280 | 6440 | 6440 | 6250 | 93409 | 591854753 | 00 | 0.00 | N | 5 | -150 | |
| 552 | 20221205 | 6430 | 6450 | 6490 | 6370 | 69032 | 443450014 | 00 | 0.00 | N | 5 | -20 | |
| 553 | 20221202 | 6450 | 6450 | 6510 | 6360 | 107791 | 690242361 | 00 | 0.00 | N | 5 | -10 | |
| 554 | 20221201 | 6460 | 6550 | 6590 | 6440 | 94356 | 612651973 | 00 | 0.00 | N | 5 | -50 | |
| 555 | 20221130 | 6510 | 6570 | 6580 | 6490 | 68240 | 444793616 | 00 | 0.00 | N | 5 | -30 | |
| 556 | 20221129 | 6540 | 6520 | 6600 | 6490 | 39267 | 256659760 | 00 | 0.00 | N | 5 | -40 | |
| 557 | 20221128 | 6580 | 6570 | 6700 | 6450 | 101723 | 668183480 | 00 | 0.00 | N | 2 | 30 | |
| 558 | 20221125 | 6550 | 6650 | 6650 | 6540 | 72523 | 476820560 | 00 | 0.00 | N | 5 | -60 | |
| 559 | 20221124 | 6610 | 6650 | 6690 | 6500 | 78409 | 516780761 | 00 | 0.00 | N | 5 | -10 | |
| 560 | 20221123 | 6620 | 6700 | 6760 | 6530 | 105372 | 697388235 | 00 | 0.00 | N | 5 | -70 | |
| 561 | 20221122 | 6690 | 6700 | 6780 | 6640 | 65128 | 436702886 | 00 | 0.00 | N | 5 | -10 | |
| 562 | 20221121 | 6700 | 6800 | 6880 | 6680 | 53392 | 359955412 | 00 | 0.00 | N | 5 | -50 | |
| 563 | 20221118 | 6750 | 6850 | 6860 | 6730 | 86266 | 583934340 | 00 | 0.00 | N | 5 | -60 | |
| 564 | 20221117 | 6810 | 7120 | 7120 | 6800 | 118027 | 812241248 | 00 | 0.00 | N | 5 | -210 | |
| 565 | 20221116 | 7020 | 6820 | 7100 | 6770 | 299872 | 2101139983 | 00 | 0.00 | N | 2 | 260 | |
| 566 | 20221115 | 6760 | 6790 | 6820 | 6690 | 81047 | 547035389 | 00 | 0.00 | N | 3 | 0 | |
| 567 | 20221114 | 6760 | 6860 | 6910 | 6680 | 120747 | 821240201 | 00 | 0.00 | N | 5 | -90 | |
| 568 | 20221111 | 6850 | 7030 | 7030 | 6760 | 105167 | 719319616 | 00 | 0.00 | N | 2 | 10 | |
| 569 | 20221110 | 6840 | 6860 | 7020 | 6760 | 82882 | 571287278 | 00 | 0.00 | N | 5 | -80 | |
| 570 | 20221109 | 6920 | 6730 | 7020 | 6730 | 127607 | 877948245 | 00 | 0.00 | N | 2 | 220 | |
| 571 | 20221108 | 6700 | 6730 | 6810 | 6650 | 77826 | 522393928 | 00 | 0.00 | N | 2 | 20 | |
| 572 | 20221107 | 6680 | 6760 | 6800 | 6630 | 79063 | 530441120 | 00 | 0.00 | N | 5 | -80 | |
| 573 | 20221104 | 6760 | 6900 | 6950 | 6700 | 163756 | 1109844184 | 00 | 0.00 | N | 5 | -70 | |
| 574 | 20221103 | 6830 | 7100 | 7600 | 6420 | 590252 | 4156666684 | 00 | 0.00 | N | 5 | -450 | |
| 575 | 20221102 | 7280 | 7150 | 7350 | 6990 | 101977 | 736397218 | 00 | 0.00 | N | 2 | 170 | |
| 576 | 20221101 | 7110 | 7080 | 7150 | 6980 | 57912 | 408852983 | 00 | 0.00 | N | 2 | 30 | |
| 577 | 20221031 | 7080 | 7160 | 7370 | 7010 | 83165 | 595706174 | 00 | 0.00 | N | 2 | 30 | |
| 578 | 20221028 | 7050 | 7230 | 7390 | 7050 | 27002 | 193703553 | 00 | 0.00 | N | 5 | -180 | |
| 579 | 20221027 | 7230 | 7260 | 7340 | 7040 | 59141 | 426002490 | 00 | 0.00 | N | 5 | -30 | |
| 580 | 20221026 | 7260 | 7280 | 7460 | 7090 | 55931 | 402988510 | 00 | 0.00 | N | 5 | -140 | |
| 581 | 20221025 | 7400 | 7600 | 7700 | 7300 | 69898 | 519516808 | 00 | 0.00 | N | 5 | -200 | |
| 582 | 20221024 | 7600 | 7710 | 7760 | 7510 | 72516 | 552680291 | 00 | 0.00 | N | 5 | -120 | |
| 583 | 20221021 | 7720 | 7530 | 7730 | 7250 | 150026 | 1121358111 | 00 | 0.00 | N | 2 | 190 | |
| 584 | 20221020 | 7530 | 7120 | 7540 | 7030 | 188923 | 1395611216 | 00 | 0.00 | N | 2 | 430 | |
| 585 | 20221019 | 7100 | 6880 | 7260 | 6850 | 129686 | 925923125 | 00 | 0.00 | N | 2 | 230 | |
| 586 | 20221018 | 6870 | 6630 | 7000 | 6630 | 98821 | 672331622 | 00 | 0.00 | N | 2 | 180 | |
| 587 | 20221017 | 6690 | 6530 | 6800 | 6420 | 43500 | 290310322 | 00 | 0.00 | N | 2 | 50 | |
| 588 | 20221014 | 6640 | 6390 | 6880 | 6390 | 57627 | 381440987 | 00 | 0.00 | N | 2 | 240 | |
| 589 | 20221013 | 6400 | 6670 | 6670 | 6370 | 81136 | 524600598 | 00 | 0.00 | N | 5 | -270 | |
| 590 | 20221012 | 6670 | 6650 | 6730 | 6530 | 58047 | 384723861 | 00 | 0.00 | N | 2 | 20 | |
| 591 | 20221011 | 6650 | 6970 | 6970 | 6600 | 122260 | 824486838 | 00 | 0.00 | N | 5 | -370 | |
| 592 | 20221007 | 7020 | 7010 | 7230 | 6920 | 95889 | 674455238 | 00 | 0.00 | N | 2 | 60 | |
| 593 | 20221006 | 6960 | 6980 | 7030 | 6880 | 68714 | 479006484 | 00 | 0.00 | N | 2 | 50 | |
| 594 | 20221005 | 6910 | 7190 | 7190 | 6860 | 117095 | 818847848 | 00 | 0.00 | N | 5 | -150 | |
| 595 | 20221004 | 7060 | 7250 | 7250 | 7040 | 106592 | 756228554 | 00 | 0.00 | N | 2 | 20 | |
| 596 | 20220930 | 7040 | 7150 | 7320 | 6980 | 114168 | 807970871 | 00 | 0.00 | N | 5 | -180 | |
| 597 | 20220929 | 7220 | 7000 | 7440 | 6970 | 223514 | 1617620227 | 00 | 0.00 | N | 2 | 290 | |
| 598 | 20220928 | 6930 | 7300 | 7300 | 6790 | 136028 | 948049908 | 00 | 0.00 | N | 5 | -250 | |
| 599 | 20220927 | 7180 | 7170 | 7290 | 7030 | 79110 | 565652330 | 00 | 0.00 | N | 2 | 20 | |
| 600 | 20220926 | 7160 | 7270 | 7480 | 7050 | 120885 | 865893498 | 00 | 0.00 | N | 5 | -290 | |
| 601 | 20220923 | 7450 | 7550 | 7790 | 7350 | 115244 | 869456772 | 00 | 0.00 | N | 5 | -100 | |
| 602 | 20220922 | 7550 | 7790 | 7820 | 7440 | 145649 | 1106736370 | 00 | 0.00 | N | 5 | -230 | |
| 603 | 20220921 | 7780 | 7850 | 8100 | 7700 | 134636 | 1057501415 | 00 | 0.00 | N | 5 | -180 | |
| 604 | 20220920 | 7960 | 7920 | 8250 | 7890 | 123213 | 991650659 | 00 | 0.00 | N | 5 | -10 | |
| 605 | 20220919 | 7970 | 8240 | 8450 | 7850 | 173567 | 1399162955 | 00 | 0.00 | N | 5 | -290 | |
| 606 | 20220916 | 8260 | 8840 | 8900 | 8230 | 281213 | 2367312791 | 00 | 0.00 | N | 5 | -580 | |
| 607 | 20220915 | 8840 | 9090 | 9220 | 8670 | 334385 | 2986207011 | 00 | 0.00 | N | 5 | -250 | |
| 608 | 20220914 | 9090 | 8410 | 9150 | 8400 | 704215 | 6310066855 | 00 | 0.00 | N | 2 | 300 | |
| 609 | 20220913 | 8790 | 8280 | 8870 | 8010 | 645473 | 5566269865 | 00 | 0.00 | N | 2 | 780 | |
| 610 | 20220908 | 8010 | 8370 | 8390 | 8000 | 175365 | 1437518461 | 00 | 0.00 | N | 5 | -290 | |
| 611 | 20220907 | 8300 | 8140 | 8460 | 8000 | 369778 | 3060907772 | 00 | 0.00 | N | 2 | 160 | |
| 612 | 20220906 | 8140 | 7670 | 8210 | 7210 | 439063 | 3529875490 | 00 | 0.00 | N | 2 | 470 | |
| 613 | 20220905 | 7670 | 7110 | 7800 | 7110 | 346320 | 2631399869 | 00 | 0.00 | N | 2 | 360 | |
| 614 | 20220902 | 7310 | 7060 | 7600 | 7030 | 192868 | 1407117061 | 00 | 0.00 | N | 2 | 240 | |
| 615 | 20220901 | 7070 | 7220 | 7270 | 7070 | 115942 | 826952867 | 00 | 0.00 | N | 5 | -150 | |
| 616 | 20220831 | 7220 | 7320 | 7320 | 7200 | 51951 | 376132316 | 00 | 0.00 | N | 5 | -100 | |
| 617 | 20220830 | 7320 | 7220 | 7450 | 7200 | 87820 | 641729203 | 00 | 0.00 | N | 2 | 120 | |
| 618 | 20220829 | 7200 | 7100 | 7350 | 7100 | 70692 | 510216017 | 00 | 0.00 | N | 5 | -240 | |
| 619 | 20220826 | 7440 | 7490 | 7600 | 7410 | 106209 | 796194913 | 00 | 0.00 | N | 5 | -10 | |
| 620 | 20220825 | 7450 | 7420 | 7570 | 7400 | 61402 | 457622288 | 00 | 0.00 | N | 2 | 20 | |
| 621 | 20220824 | 7430 | 7420 | 7630 | 7390 | 96763 | 725801308 | 00 | 0.00 | N | 2 | 10 | |
| 622 | 20220823 | 7420 | 7370 | 7680 | 7370 | 103588 | 774229949 | 00 | 0.00 | N | 5 | -60 | |
| 623 | 20220822 | 7480 | 7920 | 8000 | 7470 | 166335 | 1267016458 | 00 | 0.00 | N | 5 | -490 | |
| 624 | 20220819 | 7970 | 8050 | 8400 | 7810 | 199362 | 1609437318 | 00 | 0.00 | N | 5 | -30 | |
| 625 | 20220818 | 8000 | 8030 | 8270 | 7900 | 180120 | 1447568623 | 00 | 0.00 | N | 5 | -230 | |
| 626 | 20220817 | 8230 | 8510 | 8620 | 8130 | 208526 | 1728609602 | 00 | 0.00 | N | 5 | -270 | |
| 627 | 20220816 | 8500 | 9050 | 9070 | 8300 | 233715 | 2032412441 | 00 | 0.00 | N | 5 | -490 | |
| 628 | 20220812 | 8990 | 9020 | 9060 | 8710 | 230807 | 2050029395 | 00 | 0.00 | N | 2 | 70 | |
| 629 | 20220811 | 8920 | 8810 | 9070 | 8560 | 430044 | 3821466654 | 00 | 0.00 | N | 2 | 240 | |
| 630 | 20220810 | 8680 | 8600 | 9090 | 8500 | 501494 | 4424389265 | 00 | 0.00 | N | 2 | 80 | |
| 631 | 20220809 | 8600 | 8810 | 9340 | 8300 | 1035012 | 9146147109 | 00 | 0.00 | N | 5 | -210 | |
| 632 | 20220808 | 8810 | 7720 | 9220 | 7720 | 3263012 | 28404988351 | 00 | 0.00 | N | 2 | 1200 | |
| 633 | 20220805 | 7610 | 7100 | 7850 | 7100 | 717869 | 5437470870 | 00 | 0.00 | N | 2 | 540 | |
| 634 | 20220804 | 7070 | 7090 | 7160 | 7050 | 51535 | 365373740 | 00 | 0.00 | N | 5 | -20 | |
| 635 | 20220803 | 7090 | 7060 | 7160 | 7050 | 67461 | 478149341 | 00 | 0.00 | N | 5 | -30 | |
| 636 | 20220802 | 7120 | 7350 | 7350 | 7040 | 115762 | 824041130 | 00 | 0.00 | N | 5 | -160 | |
| 637 | 20220801 | 7280 | 7070 | 7610 | 7010 | 252538 | 1863636145 | 00 | 0.00 | N | 2 | 210 | |
| 638 | 20220729 | 7070 | 7090 | 7230 | 6990 | 103432 | 736601251 | 00 | 0.00 | N | 2 | 100 | |
| 639 | 20220728 | 6970 | 7120 | 7140 | 6970 | 95849 | 672901297 | 00 | 0.00 | N | 5 | -40 | |
| 640 | 20220727 | 7010 | 7110 | 7190 | 6990 | 90455 | 637190178 | 00 | 0.00 | N | 5 | -110 | |
| 641 | 20220726 | 7120 | 7260 | 7290 | 7070 | 86106 | 614683363 | 00 | 0.00 | N | 5 | -140 | |
| 642 | 20220725 | 7260 | 7330 | 7370 | 7230 | 46435 | 337467161 | 00 | 0.00 | N | 5 | -100 | |
| 643 | 20220722 | 7360 | 7610 | 7620 | 7350 | 105233 | 781879602 | 00 | 0.00 | N | 5 | -200 | |
| 644 | 20220721 | 7560 | 7470 | 7710 | 7390 | 81970 | 620114936 | 00 | 0.00 | N | 2 | 170 | |
| 645 | 20220720 | 7390 | 7360 | 7460 | 7310 | 55604 | 409912523 | 00 | 0.00 | N | 2 | 30 | |
| 646 | 20220719 | 7360 | 7500 | 7500 | 7250 | 52018 | 381453056 | 00 | 0.00 | N | 5 | -110 | |
| 647 | 20220718 | 7470 | 7540 | 7640 | 7400 | 52411 | 391617731 | 00 | 0.00 | N | 5 | -70 | |
| 648 | 20220715 | 7540 | 7590 | 7800 | 7510 | 37724 | 286065051 | 00 | 0.00 | N | 5 | -80 | |
| 649 | 20220714 | 7620 | 7650 | 7880 | 7560 | 36756 | 280486092 | 00 | 0.00 | N | 5 | -70 | |
| 650 | 20220713 | 7690 | 7780 | 8130 | 7580 | 53980 | 419006409 | 00 | 0.00 | N | 5 | -90 | |
| 651 | 20220712 | 7780 | 7700 | 7990 | 7600 | 80611 | 628738661 | 00 | 0.00 | N | 3 | 0 | |
| 652 | 20220711 | 7780 | 7350 | 7920 | 7260 | 138562 | 1068135604 | 00 | 0.00 | N | 2 | 430 | |
| 653 | 20220708 | 7350 | 7390 | 7390 | 7240 | 42343 | 308770331 | 00 | 0.00 | N | 2 | 90 | |
| 654 | 20220707 | 7260 | 7260 | 7330 | 7170 | 42445 | 308601398 | 00 | 0.00 | N | 3 | 0 | |
| 655 | 20220706 | 7260 | 7530 | 7530 | 7180 | 50079 | 366382337 | 00 | 0.00 | N | 5 | -230 | |
| 656 | 20220705 | 7490 | 7590 | 7590 | 7290 | 36578 | 271647804 | 00 | 0.00 | N | 2 | 10 | |
| 657 | 20220704 | 7480 | 7410 | 7590 | 7090 | 50558 | 372199472 | 00 | 0.00 | N | 2 | 70 | |
| 658 | 20220701 | 7410 | 7830 | 7990 | 7350 | 71196 | 536736430 | 00 | 0.00 | N | 5 | -420 | |
| 659 | 20220630 | 7830 | 7750 | 8150 | 7650 | 91580 | 716735177 | 00 | 0.00 | N | 5 | -130 | |
| 660 | 20220629 | 7960 | 7700 | 8800 | 7700 | 657759 | 5463420388 | 00 | 0.00 | N | 2 | 240 | |
| 661 | 20220628 | 7720 | 7260 | 7920 | 7260 | 158000 | 1215122020 | 00 | 0.00 | N | 2 | 440 | |
| 662 | 20220627 | 7280 | 7050 | 7330 | 7050 | 55109 | 399456356 | 00 | 0.00 | N | 2 | 240 | |
| 663 | 20220624 | 7040 | 6900 | 7080 | 6530 | 65888 | 456740020 | 00 | 0.00 | N | 2 | 240 | |
| 664 | 20220623 | 6800 | 6990 | 7180 | 6770 | 144550 | 1000534511 | 00 | 0.00 | N | 5 | -310 | |
| 665 | 20220622 | 7110 | 7400 | 7570 | 7060 | 76681 | 556767841 | 00 | 0.00 | N | 5 | -290 | |
| 666 | 20220621 | 7400 | 7380 | 7520 | 7260 | 77697 | 577022757 | 00 | 0.00 | N | 2 | 20 | |
| 667 | 20220620 | 7380 | 7870 | 7870 | 7170 | 146129 | 1077440752 | 00 | 0.00 | N | 5 | -380 | |
| 668 | 20220617 | 7760 | 7540 | 7890 | 7510 | 68847 | 533459648 | 00 | 0.00 | N | 5 | -140 | |
| 669 | 20220616 | 7900 | 7910 | 8100 | 7860 | 46610 | 371094079 | 00 | 0.00 | N | 2 | 40 | |
| 670 | 20220615 | 7860 | 7970 | 8180 | 7810 | 84224 | 663954108 | 00 | 0.00 | N | 5 | -140 | |
| 671 | 20220614 | 8000 | 8170 | 8170 | 7860 | 117333 | 937789624 | 00 | 0.00 | N | 5 | -190 | |
| 672 | 20220613 | 8190 | 8550 | 8560 | 8190 | 135390 | 1128661002 | 00 | 0.00 | N | 5 | -560 | |
| 673 | 20220610 | 8750 | 8860 | 8990 | 8710 | 85849 | 753244022 | 00 | 0.00 | N | 5 | -250 | |
| 674 | 20220609 | 9000 | 9200 | 9200 | 8960 | 139800 | 1262676212 | 00 | 0.00 | N | 5 | -250 | |
| 675 | 20220608 | 9250 | 8780 | 9500 | 8770 | 702405 | 6480320498 | 00 | 0.00 | N | 2 | 540 | |
| 676 | 20220607 | 8710 | 8870 | 8900 | 8700 | 61401 | 538823595 | 00 | 0.00 | N | 5 | -130 | |
| 677 | 20220603 | 8840 | 9010 | 9010 | 8800 | 88893 | 788604262 | 00 | 0.00 | N | 5 | -100 | |
| 678 | 20220602 | 8940 | 8870 | 9170 | 8650 | 125258 | 1120020940 | 00 | 0.00 | N | 2 | 70 | |
| 679 | 20220531 | 8870 | 8490 | 9300 | 8450 | 611229 | 5454664084 | 00 | 0.00 | N | 2 | 420 | |
| 680 | 20220530 | 8450 | 8590 | 8590 | 8350 | 104394 | 881683681 | 00 | 0.00 | N | 5 | -10 | |
| 681 | 20220527 | 8460 | 8550 | 8580 | 8430 | 106046 | 900472015 | 00 | 0.00 | N | 5 | -50 | |
| 682 | 20220526 | 8510 | 8740 | 8740 | 8460 | 108070 | 923529519 | 00 | 0.00 | N | 3 | 0 | |
| 683 | 20220525 | 8510 | 9110 | 9200 | 8470 | 280043 | 2420408548 | 00 | 0.00 | N | 5 | -600 | |
| 684 | 20220524 | 9110 | 9180 | 9430 | 9110 | 37116 | 341872502 | 00 | 0.00 | N | 5 | -80 | |
| 685 | 20220523 | 9190 | 9660 | 9770 | 9180 | 107293 | 999852527 | 00 | 0.00 | N | 5 | -470 | |
| 686 | 20220520 | 9660 | 9750 | 9900 | 9630 | 59251 | 576798029 | 00 | 0.00 | N | 2 | 10 | |
| 687 | 20220519 | 9650 | 9500 | 9810 | 9440 | 52337 | 503368364 | 00 | 0.00 | N | 5 | -100 | |
| 688 | 20220518 | 9750 | 9640 | 9870 | 9630 | 45261 | 440605136 | 00 | 0.00 | N | 2 | 160 | |
| 689 | 20220517 | 9590 | 9310 | 9950 | 9300 | 126885 | 1220778842 | 00 | 0.00 | N | 2 | 320 | |
| 690 | 20220516 | 9270 | 9110 | 9490 | 9110 | 62050 | 576427114 | 00 | 0.00 | N | 2 | 160 |