38 KiB
38 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 3 | 20241119 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 4 | 20241118 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 5 | 20241115 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 6 | 20241114 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 7 | 20241113 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 8 | 20241112 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 9 | 20241111 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 10 | 20241108 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 11 | 20241107 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 12 | 20241106 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 13 | 20241105 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 14 | 20241104 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 15 | 20241101 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 16 | 20241031 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 17 | 20241030 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 18 | 20241029 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 19 | 20241028 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 20 | 20241025 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 21 | 20241024 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 22 | 20241023 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 23 | 20241022 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 24 | 20241021 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 25 | 20241018 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 26 | 20241017 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 27 | 20241016 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 28 | 20241015 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 29 | 20241014 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 30 | 20241011 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 31 | 20241010 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 32 | 20241008 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 33 | 20241007 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 34 | 20241004 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 35 | 20241002 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 36 | 20240930 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 37 | 20240927 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 38 | 20240926 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 39 | 20240925 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 40 | 20240924 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 41 | 20240923 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 42 | 20240920 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 43 | 20240919 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 44 | 20240913 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 45 | 20240912 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 46 | 20240911 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 47 | 20240910 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 48 | 20240909 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 49 | 20240906 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 50 | 20240905 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 51 | 20240904 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 52 | 20240903 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 53 | 20240902 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 54 | 20240830 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 55 | 20240829 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 56 | 20240828 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 57 | 20240827 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 58 | 20240826 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 59 | 20240823 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 60 | 20240822 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 61 | 20240821 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 62 | 20240820 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 63 | 20240819 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 64 | 20240816 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 65 | 20240814 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 66 | 20240813 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 67 | 20240812 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 68 | 20240809 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 69 | 20240808 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 70 | 20240807 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 71 | 20240806 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 72 | 20240805 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 73 | 20240802 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 74 | 20240801 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 75 | 20240731 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 76 | 20240730 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 77 | 20240729 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 78 | 20240726 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 79 | 20240725 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 80 | 20240724 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 81 | 20240723 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 82 | 20240722 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 83 | 20240719 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 84 | 20240718 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 85 | 20240717 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 86 | 20240716 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 87 | 20240715 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 88 | 20240712 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 89 | 20240711 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 90 | 20240710 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 91 | 20240709 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 92 | 20240708 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 93 | 20240705 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 94 | 20240704 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 95 | 20240703 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 96 | 20240702 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 97 | 20240701 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 98 | 20240628 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 99 | 20240627 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 100 | 20240626 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 101 | 20240625 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 102 | 20240624 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 103 | 20240621 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 104 | 20240620 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 105 | 20240619 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 106 | 20240618 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 107 | 20240617 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 108 | 20240614 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 109 | 20240613 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 110 | 20240612 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 111 | 20240611 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 112 | 20240610 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 113 | 20240607 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 114 | 20240605 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 115 | 20240604 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 116 | 20240603 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 117 | 20240531 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 118 | 20240530 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 119 | 20240529 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 120 | 20240528 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 121 | 20240527 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 122 | 20240524 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 123 | 20240523 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 124 | 20240522 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 125 | 20240521 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 126 | 20240520 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 127 | 20240517 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 128 | 20240516 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 129 | 20240514 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 130 | 20240513 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 131 | 20240510 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 132 | 20240509 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 133 | 20240508 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 134 | 20240507 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 135 | 20240503 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 136 | 20240502 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 137 | 20240430 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 138 | 20240429 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 139 | 20240426 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 140 | 20240425 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 141 | 20240424 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 142 | 20240423 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 143 | 20240422 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 144 | 20240419 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 145 | 20240418 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 146 | 20240417 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 147 | 20240416 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 148 | 20240415 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 149 | 20240412 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 150 | 20240411 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 151 | 20240409 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 152 | 20240408 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 153 | 20240405 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 154 | 20240404 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 155 | 20240403 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 156 | 20240402 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 157 | 20240401 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 158 | 20240329 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 159 | 20240328 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 160 | 20240327 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 161 | 20240326 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 162 | 20240325 | 2020 | 1881 | 2085 | 1815 | 3815671 | 7590915088 | 00 | 0.00 | N | 2 | 176 | |
| 163 | 20240322 | 1844 | 1666 | 1925 | 1666 | 3577471 | 6549854480 | 00 | 0.00 | N | 5 | -106 | |
| 164 | 20240321 | 1950 | 1955 | 2010 | 1899 | 2279341 | 4389614597 | 00 | 0.00 | N | 5 | -25 | |
| 165 | 20240320 | 1975 | 2035 | 2090 | 1900 | 1986520 | 3943357874 | 00 | 0.00 | N | 5 | -85 | |
| 166 | 20240319 | 2060 | 2010 | 2110 | 1943 | 1436058 | 2888880259 | 00 | 0.00 | N | 2 | 45 | |
| 167 | 20240318 | 2015 | 1895 | 2110 | 1860 | 2375761 | 4765420812 | 00 | 0.00 | N | 2 | 65 | |
| 168 | 20240315 | 1950 | 1896 | 2295 | 1896 | 8262651 | 17525852157 | 00 | 0.00 | N | 2 | 54 | |
| 169 | 20240314 | 1896 | 1945 | 2060 | 1862 | 2152882 | 4150960926 | 00 | 0.00 | N | 5 | -58 | |
| 170 | 20240313 | 1954 | 1995 | 2010 | 1880 | 3040633 | 5870556540 | 00 | 0.00 | N | 5 | -76 | |
| 171 | 20240312 | 2030 | 2025 | 2080 | 1980 | 1405068 | 2848571893 | 00 | 0.00 | N | 2 | 5 | |
| 172 | 20240311 | 2025 | 2075 | 2215 | 1993 | 2957886 | 6150774896 | 00 | 0.00 | N | 5 | -95 | |
| 173 | 20240308 | 2120 | 2390 | 2400 | 2055 | 5594877 | 12169479295 | 00 | 0.00 | N | 5 | -175 | |
| 174 | 20240307 | 2295 | 2170 | 2420 | 2015 | 18492316 | 41147832993 | 00 | 0.00 | N | 2 | 397 | |
| 175 | 20240306 | 1898 | 1792 | 2245 | 1787 | 12866110 | 26073544715 | 00 | 0.00 | N | 2 | 116 | |
| 176 | 20240305 | 1782 | 1707 | 1914 | 1640 | 4641267 | 8207987491 | 00 | 0.00 | N | 2 | 77 | |
| 177 | 20240304 | 1705 | 1550 | 1827 | 1550 | 5221949 | 8997839288 | 00 | 0.00 | N | 2 | 73 | |
| 178 | 20240229 | 1632 | 1675 | 1690 | 1565 | 6914281 | 11238126156 | 00 | 0.00 | N | 5 | -130 | |
| 179 | 20240228 | 1762 | 1800 | 1820 | 1705 | 5181049 | 9034956645 | 00 | 0.00 | N | 5 | -90 | |
| 180 | 20240227 | 1852 | 1900 | 1905 | 1820 | 2202721 | 4076405525 | 00 | 0.00 | N | 5 | -37 | |
| 181 | 20240226 | 1889 | 1957 | 1960 | 1837 | 3423581 | 6484830326 | 00 | 0.00 | N | 5 | -68 | |
| 182 | 20240223 | 1957 | 2085 | 2090 | 1927 | 5046380 | 9998084716 | 00 | 0.00 | N | 5 | -128 | |
| 183 | 20240222 | 2085 | 2100 | 2105 | 2030 | 1433723 | 2964856105 | 00 | 0.00 | N | 5 | -20 | |
| 184 | 20240221 | 2105 | 2180 | 2180 | 2030 | 2797324 | 5876168810 | 00 | 0.00 | N | 3 | 0 | |
| 185 | 20240220 | 2105 | 2225 | 2250 | 2075 | 4400702 | 9494003985 | 00 | 0.00 | N | 5 | -180 | |
| 186 | 20240219 | 2285 | 2500 | 2505 | 2280 | 3957503 | 9407485010 | 00 | 0.00 | N | 5 | -215 | |
| 187 | 20240216 | 2500 | 2495 | 2560 | 2390 | 3819703 | 9443831585 | 00 | 0.00 | N | 3 | 0 | |
| 188 | 20240215 | 2500 | 2415 | 2780 | 2275 | 15667505 | 40662542210 | 00 | 0.00 | N | 2 | 345 | |
| 189 | 20240214 | 2155 | 2155 | 2250 | 2125 | 2511501 | 5487149015 | 00 | 0.00 | N | 5 | -70 | |
| 190 | 20240213 | 2225 | 2125 | 2270 | 2040 | 7616471 | 16326867750 | 00 | 0.00 | N | 5 | -85 | |
| 191 | 20240208 | 2310 | 2350 | 2390 | 2245 | 2671825 | 6223751720 | 00 | 0.00 | N | 5 | -35 | |
| 192 | 20240207 | 2345 | 2460 | 2495 | 2310 | 3316463 | 7965995070 | 00 | 0.00 | N | 5 | -60 | |
| 193 | 20240206 | 2405 | 2490 | 2695 | 2370 | 8042090 | 20158371140 | 00 | 0.00 | N | 5 | -270 | |
| 194 | 20240205 | 2675 | 3050 | 3050 | 2605 | 15586757 | 43427269850 | 00 | 0.00 | N | 5 | -185 | |
| 195 | 20240202 | 2860 | 2355 | 2860 | 2305 | 31628410 | 84622357945 | 00 | 0.00 | N | 1 | 660 | |
| 196 | 20240201 | 2200 | 1993 | 2450 | 1831 | 30865912 | 67165102323 | 00 | 0.00 | N | 2 | 65 | |
| 197 | 20240131 | 2135 | 2560 | 2585 | 2135 | 21346564 | 47798830590 | 00 | 0.00 | N | 4 | -910 | |
| 198 | 20240130 | 3045 | 3110 | 3450 | 2950 | 7912930 | 24935824610 | 00 | 0.00 | N | 5 | -70 | |
| 199 | 20240129 | 3115 | 3435 | 3435 | 2995 | 6742386 | 20952267545 | 00 | 0.00 | N | 5 | -320 | |
| 200 | 20240126 | 3435 | 3350 | 3530 | 3275 | 3801122 | 13086651695 | 00 | 0.00 | N | 2 | 20 | |
| 201 | 20240125 | 3415 | 3610 | 3630 | 3000 | 17634868 | 58409308595 | 00 | 0.00 | N | 5 | -275 | |
| 202 | 20240124 | 3690 | 5080 | 5150 | 3640 | 54331456 | 205635503605 | 00 | 0.00 | N | 5 | -1500 | |
| 203 | 20240123 | 5190 | 5510 | 5520 | 5180 | 882760 | 4677579510 | 00 | 0.00 | N | 5 | -270 | |
| 204 | 20240122 | 5460 | 5380 | 5560 | 5120 | 789161 | 4275811870 | 00 | 0.00 | N | 5 | -200 | |
| 205 | 20240119 | 5660 | 5710 | 5780 | 5550 | 675568 | 3797541040 | 00 | 0.00 | N | 3 | 0 | |
| 206 | 20240118 | 5660 | 5880 | 5880 | 5520 | 762904 | 4309675440 | 00 | 0.00 | N | 5 | -170 | |
| 207 | 20240117 | 5830 | 5990 | 6000 | 5680 | 795270 | 4594508260 | 00 | 0.00 | N | 5 | -130 | |
| 208 | 20240116 | 5960 | 5980 | 6040 | 5870 | 388390 | 2310539960 | 00 | 0.00 | N | 5 | -40 | |
| 209 | 20240115 | 6000 | 5980 | 6140 | 5920 | 721279 | 4354577390 | 00 | 0.00 | N | 2 | 20 | |
| 210 | 20240112 | 5980 | 5990 | 6050 | 5840 | 1002706 | 5938769270 | 00 | 0.00 | N | 5 | -210 | |
| 211 | 20240111 | 6190 | 6300 | 6370 | 6150 | 391750 | 2444903980 | 00 | 0.00 | N | 5 | -130 | |
| 212 | 20240110 | 6320 | 6540 | 6570 | 6260 | 560822 | 3587363540 | 00 | 0.00 | N | 5 | -390 | |
| 213 | 20240109 | 6710 | 6730 | 6840 | 6650 | 400819 | 2702317770 | 00 | 0.00 | N | 2 | 40 | |
| 214 | 20240108 | 6670 | 7030 | 7030 | 6640 | 670289 | 4528462420 | 00 | 0.00 | N | 5 | -430 | |
| 215 | 20240105 | 7100 | 7100 | 7190 | 6930 | 581098 | 4110944460 | 00 | 0.00 | N | 5 | -50 | |
| 216 | 20240104 | 7150 | 7400 | 7570 | 7150 | 1024877 | 7535783060 | 00 | 0.00 | N | 5 | -380 | |
| 217 | 20240103 | 7530 | 6510 | 8200 | 6390 | 5429800 | 40316896570 | 00 | 0.00 | N | 2 | 1050 | |
| 218 | 20240102 | 6480 | 6160 | 6570 | 6150 | 864406 | 5553854830 | 00 | 0.00 | N | 2 | 250 | |
| 219 | 20231228 | 6230 | 6350 | 6980 | 6020 | 2324593 | 14853009210 | 00 | 0.00 | N | 2 | 300 | |
| 220 | 20231227 | 5930 | 5920 | 6070 | 5840 | 296734 | 1766366210 | 00 | 0.00 | N | 2 | 10 | |
| 221 | 20231226 | 5920 | 6050 | 6090 | 5800 | 410246 | 2414080740 | 00 | 0.00 | N | 5 | -90 | |
| 222 | 20231222 | 6010 | 5900 | 6020 | 5800 | 479356 | 2823531380 | 00 | 0.00 | N | 2 | 110 | |
| 223 | 20231221 | 5900 | 6500 | 6500 | 5830 | 1251970 | 7503170180 | 01 | -50.00 | N | 5 | -180 | |
| 224 | 20231220 | 6080 | 6205 | 6465 | 5905 | 2174698 | 13142222220 | 00 | 0.00 | N | 5 | -95 | |
| 225 | 20231219 | 6175 | 6315 | 6415 | 6130 | 1016678 | 6356123220 | 00 | 0.00 | N | 5 | -270 | |
| 226 | 20231218 | 6445 | 6540 | 6650 | 6430 | 656742 | 4276053820 | 00 | 0.00 | N | 5 | -100 | |
| 227 | 20231215 | 6545 | 6735 | 6745 | 6420 | 710702 | 4655006950 | 00 | 0.00 | N | 5 | -200 | |
| 228 | 20231214 | 6745 | 6675 | 6815 | 6620 | 605858 | 4069825630 | 00 | 0.00 | N | 2 | 130 | |
| 229 | 20231213 | 6615 | 6760 | 6770 | 6610 | 309416 | 2060414460 | 00 | 0.00 | N | 5 | -100 | |
| 230 | 20231212 | 6715 | 6795 | 6825 | 6715 | 325180 | 2198486340 | 00 | 0.00 | N | 5 | -60 | |
| 231 | 20231211 | 6775 | 6705 | 6825 | 6625 | 523426 | 3529078930 | 00 | 0.00 | N | 2 | 110 | |
| 232 | 20231208 | 6665 | 6650 | 6705 | 6520 | 476972 | 3165443460 | 00 | 0.00 | N | 2 | 75 | |
| 233 | 20231207 | 6590 | 6390 | 6715 | 6285 | 725168 | 4773118640 | 00 | 0.00 | N | 2 | 200 | |
| 234 | 20231206 | 6390 | 6185 | 6850 | 6110 | 2063356 | 13414595970 | 00 | 0.00 | N | 2 | 240 | |
| 235 | 20231205 | 6150 | 6160 | 6175 | 6050 | 448002 | 2734677180 | 00 | 0.00 | N | 5 | -25 | |
| 236 | 20231204 | 6175 | 6220 | 6345 | 6130 | 363530 | 2264127070 | 00 | 0.00 | N | 2 | 10 | |
| 237 | 20231201 | 6165 | 6275 | 6400 | 6165 | 403090 | 2520852450 | 00 | 0.00 | N | 5 | -190 | |
| 238 | 20231130 | 6355 | 6280 | 6420 | 6250 | 273072 | 1722265200 | 00 | 0.00 | N | 2 | 50 | |
| 239 | 20231129 | 6305 | 6585 | 6595 | 6270 | 572230 | 3660470230 | 00 | 0.00 | N | 5 | -250 | |
| 240 | 20231128 | 6555 | 6500 | 6620 | 6480 | 321192 | 2107287610 | 00 | 0.00 | N | 2 | 65 | |
| 241 | 20231127 | 6490 | 6505 | 6605 | 6480 | 335796 | 2193406520 | 00 | 0.00 | N | 5 | -60 | |
| 242 | 20231124 | 6550 | 6880 | 6880 | 6530 | 710482 | 4705423550 | 00 | 0.00 | N | 5 | -290 | |
| 243 | 20231123 | 6840 | 6725 | 6905 | 6605 | 745716 | 5055021870 | 00 | 0.00 | N | 2 | 175 | |
| 244 | 20231122 | 6665 | 6805 | 6885 | 6665 | 667096 | 4509717900 | 00 | 0.00 | N | 5 | -160 | |
| 245 | 20231121 | 6825 | 6700 | 6835 | 6660 | 433034 | 2922039810 | 00 | 0.00 | N | 2 | 75 | |
| 246 | 20231120 | 6750 | 6750 | 6790 | 6520 | 536108 | 3576463400 | 00 | 0.00 | N | 5 | -135 | |
| 247 | 20231117 | 6885 | 7025 | 7110 | 6870 | 678488 | 4730525990 | 00 | 0.00 | N | 5 | -55 | |
| 248 | 20231116 | 6940 | 6685 | 7270 | 6610 | 2117204 | 14871371700 | 00 | 0.00 | N | 2 | 255 | |
| 249 | 20231115 | 6685 | 6600 | 6780 | 6500 | 656126 | 4359711460 | 00 | 0.00 | N | 2 | 100 | |
| 250 | 20231114 | 6585 | 6600 | 6735 | 6540 | 414644 | 2746182780 | 00 | 0.00 | N | 5 | -15 | |
| 251 | 20231113 | 6600 | 6950 | 7025 | 6550 | 720498 | 4854515290 | 00 | 0.00 | N | 5 | -400 | |
| 252 | 20231110 | 7000 | 6935 | 7175 | 6870 | 838912 | 5882900920 | 00 | 0.00 | N | 5 | -90 | |
| 253 | 20231109 | 7090 | 6785 | 7405 | 6665 | 3836440 | 27408400360 | 00 | 0.00 | N | 2 | 315 | |
| 254 | 20231108 | 6775 | 6875 | 6875 | 6650 | 521920 | 3526701050 | 00 | 0.00 | N | 2 | 5 | |
| 255 | 20231107 | 6770 | 6700 | 6870 | 6480 | 1246404 | 8289387360 | 00 | 0.00 | N | 2 | 30 | |
| 256 | 20231106 | 6740 | 6500 | 6745 | 6335 | 1525562 | 10038684890 | 00 | 0.00 | N | 2 | 550 | |
| 257 | 20231103 | 6190 | 6370 | 6370 | 6105 | 617436 | 3823399720 | 00 | 0.00 | N | 5 | -175 | |
| 258 | 20231102 | 6365 | 6345 | 6425 | 6210 | 542036 | 3427950850 | 00 | 0.00 | N | 2 | 105 | |
| 259 | 20231101 | 6260 | 6035 | 6330 | 6035 | 856362 | 5328620260 | 00 | 0.00 | N | 2 | 285 | |
| 260 | 20231031 | 5975 | 6005 | 6180 | 5890 | 808302 | 4860431070 | 00 | 0.00 | N | 5 | -50 | |
| 261 | 20231030 | 6025 | 6290 | 6300 | 5825 | 1854126 | 11098283250 | 00 | 0.00 | N | 5 | -475 | |
| 262 | 20231027 | 6500 | 5700 | 7050 | 5605 | 8175210 | 53024990730 | 00 | 0.00 | N | 2 | 1015 | |
| 263 | 20231026 | 5485 | 5515 | 5560 | 5305 | 344656 | 1881461950 | 00 | 0.00 | N | 5 | -70 | |
| 264 | 20231025 | 5555 | 6000 | 6125 | 5480 | 775830 | 4366559040 | 00 | 0.00 | N | 5 | -145 | |
| 265 | 20231024 | 5700 | 5640 | 5710 | 5370 | 508790 | 2826632560 | 00 | 0.00 | N | 2 | 100 | |
| 266 | 20231023 | 5600 | 5565 | 5710 | 5500 | 503644 | 2817909790 | 00 | 0.00 | N | 2 | 35 | |
| 267 | 20231020 | 5565 | 5595 | 5710 | 5540 | 455594 | 2566523790 | 00 | 0.00 | N | 5 | -95 | |
| 268 | 20231019 | 5660 | 5710 | 5750 | 5575 | 355400 | 2003148560 | 00 | 0.00 | N | 5 | -90 | |
| 269 | 20231018 | 5750 | 6015 | 6050 | 5705 | 594062 | 3446118020 | 00 | 0.00 | N | 5 | -325 | |
| 270 | 20231017 | 6075 | 6035 | 6255 | 5995 | 623870 | 3809090800 | 00 | 0.00 | N | 2 | 115 | |
| 271 | 20231016 | 5960 | 5880 | 6030 | 5805 | 303220 | 1792368920 | 00 | 0.00 | N | 2 | 90 | |
| 272 | 20231013 | 5870 | 5940 | 5950 | 5755 | 374852 | 2193557800 | 00 | 0.00 | N | 5 | -130 | |
| 273 | 20231012 | 6000 | 5980 | 6070 | 5920 | 391988 | 2350619450 | 00 | 0.00 | N | 2 | 20 | |
| 274 | 20231011 | 5980 | 6060 | 6065 | 5925 | 473500 | 2831119340 | 00 | 0.00 | N | 2 | 135 | |
| 275 | 20231010 | 5845 | 6075 | 6135 | 5800 | 506630 | 3005670480 | 00 | 0.00 | N | 5 | -225 | |
| 276 | 20231006 | 6070 | 5880 | 6165 | 5880 | 542832 | 3289516830 | 00 | 0.00 | N | 2 | 185 | |
| 277 | 20231005 | 5885 | 5985 | 6125 | 5685 | 1136128 | 6769594080 | 00 | 0.00 | N | 2 | 120 | |
| 278 | 20231004 | 5765 | 6010 | 6200 | 5410 | 2134902 | 12041981260 | 00 | 0.00 | N | 5 | -855 | |
| 279 | 20230927 | 6620 | 6350 | 6680 | 6300 | 520156 | 3349675010 | 00 | 0.00 | N | 2 | 80 | |
| 280 | 20230926 | 6540 | 6905 | 7000 | 6460 | 1081476 | 7249823130 | 00 | 0.00 | N | 5 | -60 | |
| 281 | 20230925 | 6600 | 6545 | 6740 | 6150 | 787514 | 5196533480 | 00 | 0.00 | N | 2 | 55 | |
| 282 | 20230922 | 6545 | 6430 | 6585 | 6430 | 381410 | 2483953450 | 00 | 0.00 | N | 5 | -5 | |
| 283 | 20230921 | 6550 | 6865 | 6975 | 6485 | 1187332 | 7828281850 | 00 | 0.00 | N | 5 | -500 | |
| 284 | 20230920 | 7050 | 7010 | 7140 | 7000 | 398448 | 2810980380 | 00 | 0.00 | N | 5 | -10 | |
| 285 | 20230919 | 7060 | 7150 | 7175 | 6985 | 440332 | 3109616760 | 00 | 0.00 | N | 5 | -30 | |
| 286 | 20230918 | 7090 | 7010 | 7215 | 7010 | 370266 | 2629769210 | 00 | 0.00 | N | 5 | -100 | |
| 287 | 20230915 | 7190 | 7025 | 7255 | 6970 | 674966 | 4780369110 | 00 | 0.00 | N | 2 | 130 | |
| 288 | 20230914 | 7060 | 7300 | 7300 | 7005 | 1076062 | 7627480950 | 00 | 0.00 | N | 5 | -295 | |
| 289 | 20230913 | 7355 | 7585 | 7670 | 7275 | 1099674 | 8155390650 | 00 | 0.00 | N | 5 | -115 | |
| 290 | 20230912 | 14940 | 14990 | 15470 | 14600 | 796752 | 11895032060 | 00 | 0.00 | N | 2 | 230 | |
| 291 | 20230911 | 14710 | 14900 | 15520 | 14460 | 547586 | 8122774190 | 00 | 0.00 | N | 5 | -280 | |
| 292 | 20230908 | 14990 | 14910 | 15140 | 14440 | 350852 | 5192944230 | 00 | 0.00 | N | 2 | 100 | |
| 293 | 20230907 | 14890 | 14810 | 15350 | 14800 | 248767 | 3725601480 | 00 | 0.00 | N | 5 | -330 | |
| 294 | 20230906 | 15220 | 14860 | 15400 | 14630 | 356403 | 5388886560 | 00 | 0.00 | N | 2 | 350 | |
| 295 | 20230905 | 14870 | 14860 | 15110 | 14800 | 144827 | 2163408330 | 00 | 0.00 | N | 5 | -130 | |
| 296 | 20230904 | 15000 | 14480 | 15230 | 14440 | 372733 | 5579678750 | 00 | 0.00 | N | 2 | 520 | |
| 297 | 20230901 | 14480 | 14380 | 14650 | 14000 | 411462 | 5900831920 | 00 | 0.00 | N | 5 | -240 | |
| 298 | 20230831 | 14720 | 15500 | 15500 | 14450 | 1000029 | 14791105450 | 00 | 0.00 | N | 5 | -1020 | |
| 299 | 20230830 | 15740 | 15790 | 15910 | 15420 | 388436 | 6070273530 | 00 | 0.00 | N | 2 | 40 | |
| 300 | 20230829 | 15700 | 14850 | 15950 | 14800 | 793715 | 12356137070 | 00 | 0.00 | N | 2 | 930 | |
| 301 | 20230828 | 14770 | 15350 | 15350 | 14680 | 248835 | 3704572250 | 00 | 0.00 | N | 5 | -260 | |
| 302 | 20230825 | 15030 | 14790 | 15590 | 14790 | 426118 | 6480506420 | 00 | 0.00 | N | 2 | 30 | |
| 303 | 20230824 | 15000 | 14430 | 15240 | 14300 | 383729 | 5707973520 | 00 | 0.00 | N | 2 | 570 | |
| 304 | 20230823 | 14430 | 15100 | 15110 | 14230 | 398759 | 5833482720 | 00 | 0.00 | N | 5 | -830 | |
| 305 | 20230822 | 15260 | 15240 | 15600 | 14990 | 594338 | 9070551130 | 00 | 0.00 | N | 5 | -190 | |
| 306 | 20230821 | 15450 | 13500 | 15770 | 13500 | 1513113 | 22795781630 | 00 | 0.00 | N | 2 | 1960 | |
| 307 | 20230818 | 13490 | 14010 | 14200 | 13370 | 414358 | 5635795360 | 00 | 0.00 | N | 5 | -820 | |
| 308 | 20230817 | 14310 | 15000 | 15080 | 14180 | 691643 | 9965040070 | 00 | 0.00 | N | 5 | -920 | |
| 309 | 20230816 | 15230 | 14250 | 16130 | 13800 | 1984706 | 29691245730 | 00 | 0.00 | N | 2 | 980 | |
| 310 | 20230814 | 14250 | 14090 | 14390 | 13660 | 413600 | 5796557180 | 00 | 0.00 | N | 2 | 460 | |
| 311 | 20230811 | 13790 | 13840 | 13980 | 13500 | 204805 | 2822320510 | 00 | 0.00 | N | 5 | -70 | |
| 312 | 20230810 | 13860 | 13400 | 14000 | 12910 | 503263 | 6871246530 | 00 | 0.00 | N | 2 | 540 | |
| 313 | 20230809 | 13320 | 12850 | 13430 | 12800 | 301671 | 4001731010 | 00 | 0.00 | N | 2 | 400 | |
| 314 | 20230808 | 12920 | 13340 | 13340 | 12810 | 178647 | 2318958120 | 00 | 0.00 | N | 5 | -170 | |
| 315 | 20230807 | 13090 | 12950 | 13380 | 12820 | 255366 | 3327452910 | 00 | 0.00 | N | 5 | -40 | |
| 316 | 20230804 | 13130 | 13200 | 13280 | 12900 | 204233 | 2661725440 | 00 | 0.00 | N | 5 | -50 | |
| 317 | 20230803 | 13180 | 12730 | 13320 | 12470 | 397277 | 5159916340 | 00 | 0.00 | N | 2 | 680 | |
| 318 | 20230802 | 12500 | 13050 | 13050 | 12400 | 396692 | 5010909860 | 00 | 0.00 | N | 5 | -490 | |
| 319 | 20230801 | 12990 | 13280 | 13470 | 12870 | 384383 | 5039217350 | 00 | 0.00 | N | 5 | -290 | |
| 320 | 20230731 | 13280 | 12990 | 13500 | 12950 | 344651 | 4524372700 | 00 | 0.00 | N | 2 | 70 | |
| 321 | 20230728 | 13210 | 13100 | 13340 | 12990 | 245292 | 3214599240 | 00 | 0.00 | N | 2 | 20 | |
| 322 | 20230727 | 13190 | 13360 | 13860 | 12970 | 417620 | 5551772240 | 00 | 0.00 | N | 5 | -60 | |
| 323 | 20230726 | 13250 | 14000 | 14050 | 13200 | 665418 | 8966100230 | 00 | 0.00 | N | 5 | -880 | |
| 324 | 20230725 | 14130 | 14050 | 14210 | 13670 | 439889 | 6113933760 | 00 | 0.00 | N | 2 | 70 | |
| 325 | 20230724 | 14060 | 14350 | 14450 | 13890 | 363929 | 5133120220 | 00 | 0.00 | N | 5 | -300 | |
| 326 | 20230721 | 14360 | 14230 | 14780 | 14010 | 497490 | 7176994350 | 00 | 0.00 | N | 2 | 120 | |
| 327 | 20230720 | 14240 | 14540 | 14730 | 13990 | 370512 | 5298924260 | 00 | 0.00 | N | 5 | -300 | |
| 328 | 20230719 | 14540 | 13650 | 14700 | 13330 | 601744 | 8577187640 | 00 | 0.00 | N | 2 | 920 | |
| 329 | 20230718 | 13620 | 14940 | 14940 | 13480 | 873706 | 12142973020 | 00 | 0.00 | N | 5 | -1320 | |
| 330 | 20230717 | 14940 | 15850 | 15970 | 13080 | 1137181 | 16460799430 | 00 | 0.00 | N | 5 | -1290 | |
| 331 | 20230714 | 16230 | 15670 | 16230 | 15520 | 624120 | 9939274110 | 00 | 0.00 | N | 2 | 580 | |
| 332 | 20230713 | 15650 | 15330 | 15930 | 15180 | 524753 | 8155994620 | 00 | 0.00 | N | 2 | 480 | |
| 333 | 20230712 | 15170 | 14700 | 15310 | 14550 | 340247 | 5078344100 | 00 | 0.00 | N | 2 | 420 | |
| 334 | 20230711 | 14750 | 14680 | 14950 | 14440 | 348559 | 5145266570 | 00 | 0.00 | N | 2 | 50 | |
| 335 | 20230710 | 14700 | 16100 | 16100 | 14590 | 919287 | 13861820900 | 00 | 0.00 | N | 5 | -1470 | |
| 336 | 20230707 | 16170 | 15600 | 16410 | 15100 | 1052034 | 16705391290 | 00 | 0.00 | N | 2 | 460 | |
| 337 | 20230706 | 15710 | 15830 | 15940 | 15520 | 604362 | 9518268580 | 00 | 0.00 | N | 5 | -40 | |
| 338 | 20230705 | 15750 | 14690 | 15800 | 14610 | 991964 | 15119355800 | 00 | 0.00 | N | 2 | 1160 | |
| 339 | 20230704 | 14590 | 14210 | 15150 | 14010 | 609149 | 8921773260 | 00 | 0.00 | N | 2 | 380 | |
| 340 | 20230703 | 14210 | 14440 | 14590 | 14030 | 388025 | 5521041160 | 00 | 0.00 | N | 5 | -140 | |
| 341 | 20230630 | 14350 | 13810 | 14450 | 13500 | 560345 | 7855656760 | 00 | 0.00 | N | 2 | 520 | |
| 342 | 20230629 | 13830 | 13400 | 13940 | 13400 | 509590 | 6977344600 | 00 | 0.00 | N | 2 | 430 | |
| 343 | 20230628 | 13400 | 13220 | 13580 | 13120 | 281036 | 3755653980 | 00 | 0.00 | N | 2 | 200 | |
| 344 | 20230627 | 13200 | 13190 | 13450 | 13100 | 155353 | 2050868720 | 00 | 0.00 | N | 5 | -90 | |
| 345 | 20230626 | 13290 | 13020 | 13530 | 12970 | 245948 | 3276011760 | 00 | 0.00 | N | 2 | 30 | |
| 346 | 20230623 | 13260 | 13310 | 13400 | 12950 | 273631 | 3610106480 | 00 | 0.00 | N | 5 | -60 | |
| 347 | 20230622 | 13320 | 13110 | 13390 | 12900 | 212456 | 2811839280 | 00 | 0.00 | N | 2 | 220 | |
| 348 | 20230621 | 13100 | 13400 | 13510 | 13060 | 308889 | 4098511730 | 00 | 0.00 | N | 5 | -300 | |
| 349 | 20230620 | 13400 | 12500 | 13550 | 12290 | 681900 | 8938645600 | 00 | 0.00 | N | 2 | 480 | |
| 350 | 20230619 | 12920 | 13110 | 13200 | 12830 | 257612 | 3336791750 | 00 | 0.00 | N | 5 | -200 | |
| 351 | 20230616 | 13120 | 12890 | 13350 | 12710 | 450863 | 5843895950 | 00 | 0.00 | N | 2 | 150 | |
| 352 | 20230615 | 12970 | 12300 | 13060 | 12080 | 550415 | 6941756560 | 00 | 0.00 | N | 2 | 670 | |
| 353 | 20230614 | 12300 | 12520 | 12780 | 12290 | 279249 | 3465299530 | 00 | 0.00 | N | 5 | -210 | |
| 354 | 20230613 | 12510 | 12520 | 12790 | 12510 | 217217 | 2741064720 | 00 | 0.00 | N | 5 | -10 | |
| 355 | 20230612 | 12520 | 13200 | 13250 | 12520 | 465642 | 5955419130 | 00 | 0.00 | N | 5 | -760 | |
| 356 | 20230609 | 13280 | 13120 | 13490 | 13040 | 214409 | 2859131530 | 00 | 0.00 | N | 2 | 100 | |
| 357 | 20230608 | 13180 | 13000 | 13260 | 12950 | 222771 | 2923224750 | 00 | 0.00 | N | 2 | 20 | |
| 358 | 20230607 | 13160 | 13490 | 13570 | 13070 | 360996 | 4784763930 | 00 | 0.00 | N | 5 | -380 | |
| 359 | 20230605 | 13540 | 13470 | 13590 | 13040 | 306841 | 4076327970 | 00 | 0.00 | N | 2 | 90 | |
| 360 | 20230602 | 13450 | 13460 | 13590 | 13180 | 295355 | 3966986260 | 00 | 0.00 | N | 2 | 140 | |
| 361 | 20230601 | 13310 | 13650 | 13750 | 13250 | 361455 | 4866943660 | 00 | 0.00 | N | 5 | -410 | |
| 362 | 20230531 | 13720 | 13400 | 13720 | 13250 | 411031 | 5560963580 | 00 | 0.00 | N | 2 | 200 | |
| 363 | 20230530 | 13520 | 12960 | 13800 | 12820 | 567317 | 7527242020 | 00 | 0.00 | N | 2 | 580 | |
| 364 | 20230526 | 12940 | 12580 | 14040 | 12280 | 1330272 | 17617180560 | 00 | 0.00 | N | 2 | 360 | |
| 365 | 20230525 | 12580 | 13030 | 13220 | 12530 | 275701 | 3523946590 | 00 | 0.00 | N | 5 | -300 | |
| 366 | 20230524 | 12880 | 12810 | 13080 | 12570 | 350287 | 4482131350 | 00 | 0.00 | N | 5 | -20 | |
| 367 | 20230523 | 12900 | 12970 | 13200 | 12810 | 377695 | 4904614610 | 00 | 0.00 | N | 5 | -70 | |
| 368 | 20230522 | 12970 | 12210 | 13190 | 12160 | 583670 | 7434554550 | 00 | 0.00 | N | 2 | 660 | |
| 369 | 20230519 | 12310 | 12690 | 12870 | 11900 | 705142 | 8579944240 | 00 | 0.00 | N | 5 | -590 | |
| 370 | 20230518 | 12900 | 12930 | 13500 | 12650 | 827080 | 10812472890 | 00 | 0.00 | N | 5 | -30 | |
| 371 | 20230517 | 12930 | 11620 | 13070 | 11560 | 1174186 | 14712099310 | 00 | 0.00 | N | 2 | 1310 | |
| 372 | 20230516 | 11620 | 11780 | 11950 | 11560 | 192380 | 2250292490 | 00 | 0.00 | N | 5 | -90 | |
| 373 | 20230515 | 11710 | 11840 | 11850 | 11410 | 265801 | 3085514550 | 00 | 0.00 | N | 5 | -250 | |
| 374 | 20230512 | 11960 | 12100 | 12690 | 11750 | 585863 | 7114146550 | 00 | 0.00 | N | 5 | -130 | |
| 375 | 20230511 | 12090 | 12090 | 12210 | 11900 | 277945 | 3348239310 | 00 | 0.00 | N | 2 | 90 | |
| 376 | 20230510 | 12000 | 11960 | 12120 | 11790 | 282756 | 3379786630 | 00 | 0.00 | N | 2 | 20 | |
| 377 | 20230509 | 11980 | 12040 | 12320 | 11850 | 250077 | 3011154000 | 00 | 0.00 | N | 5 | -140 | |
| 378 | 20230508 | 12120 | 12200 | 12410 | 11960 | 357178 | 4344258200 | 00 | 0.00 | N | 5 | -80 | |
| 379 | 20230504 | 12200 | 11470 | 12450 | 11390 | 972653 | 11758451350 | 00 | 0.00 | N | 2 | 770 | |
| 380 | 20230503 | 11430 | 11770 | 11930 | 11400 | 249525 | 2895795720 | 00 | 0.00 | N | 5 | -460 | |
| 381 | 20230502 | 11890 | 11450 | 11890 | 11320 | 277271 | 3229176280 | 00 | 0.00 | N | 2 | 410 | |
| 382 | 20230428 | 11480 | 11750 | 11930 | 11350 | 359390 | 4172334010 | 00 | 0.00 | N | 5 | -220 | |
| 383 | 20230427 | 11700 | 11340 | 11850 | 11060 | 370863 | 4276340640 | 00 | 0.00 | N | 2 | 530 | |
| 384 | 20230426 | 11170 | 11060 | 11420 | 11050 | 163823 | 1837388170 | 00 | 0.00 | N | 5 | -80 | |
| 385 | 20230425 | 11250 | 11250 | 11410 | 10990 | 342493 | 3813113830 | 00 | 0.00 | N | 5 | -190 | |
| 386 | 20230424 | 11440 | 11210 | 11610 | 11180 | 230776 | 2615817190 | 00 | 0.00 | N | 2 | 100 | |
| 387 | 20230421 | 11340 | 11140 | 11700 | 11070 | 255463 | 2876118640 | 00 | 0.00 | N | 2 | 70 | |
| 388 | 20230420 | 11270 | 12120 | 12120 | 11270 | 478807 | 5536979540 | 00 | 0.00 | N | 5 | -700 | |
| 389 | 20230419 | 11970 | 11710 | 12030 | 11450 | 473305 | 5535375480 | 00 | 0.00 | N | 2 | 170 | |
| 390 | 20230418 | 11800 | 12940 | 12940 | 11550 | 1131695 | 13664544670 | 00 | 0.00 | N | 5 | -930 | |
| 391 | 20230417 | 12730 | 13900 | 14000 | 12620 | 1530454 | 20214511390 | 00 | 0.00 | N | 5 | -200 | |
| 392 | 20230414 | 12930 | 12350 | 12990 | 12170 | 1012563 | 12888414160 | 00 | 0.00 | N | 2 | 720 | |
| 393 | 20230413 | 12210 | 11970 | 12400 | 11810 | 563010 | 6810794070 | 00 | 0.00 | N | 2 | 230 | |
| 394 | 20230412 | 11980 | 11540 | 12000 | 11350 | 618042 | 7306069820 | 00 | 0.00 | N | 2 | 460 | |
| 395 | 20230411 | 11520 | 11650 | 11710 | 11320 | 278943 | 3210486510 | 00 | 0.00 | N | 5 | -70 | |
| 396 | 20230410 | 11590 | 11600 | 11810 | 11250 | 394976 | 4540923570 | 00 | 0.00 | N | 2 | 30 | |
| 397 | 20230407 | 11560 | 11560 | 11640 | 11210 | 340558 | 3897957780 | 00 | 0.00 | N | 3 | 0 | |
| 398 | 20230406 | 11560 | 11780 | 11960 | 11390 | 525131 | 6119055590 | 00 | 0.00 | N | 5 | -220 | |
| 399 | 20230405 | 11780 | 11070 | 11920 | 10890 | 967044 | 11223819810 | 00 | 0.00 | N | 2 | 740 | |
| 400 | 20230404 | 11040 | 10270 | 11040 | 10270 | 676972 | 7278711420 | 00 | 0.00 | N | 2 | 690 | |
| 401 | 20230403 | 10350 | 10210 | 10450 | 10170 | 305471 | 3142994000 | 00 | 0.00 | N | 5 | -50 | |
| 402 | 20230331 | 10400 | 10310 | 10540 | 10200 | 367810 | 3839130420 | 00 | 0.00 | N | 2 | 140 | |
| 403 | 20230330 | 10260 | 10010 | 10560 | 9970 | 493902 | 5077746790 | 00 | 0.00 | N | 2 | 290 | |
| 404 | 20230329 | 9970 | 10000 | 10200 | 9860 | 459306 | 4586107480 | 00 | 0.00 | N | 5 | -140 | |
| 405 | 20230328 | 10110 | 9930 | 10390 | 9760 | 456434 | 4571052160 | 00 | 0.00 | N | 2 | 80 | |
| 406 | 20230327 | 10030 | 10500 | 10510 | 9420 | 1333205 | 13079585630 | 00 | 0.00 | N | 5 | -420 | |
| 407 | 20230324 | 10450 | 12340 | 12340 | 10230 | 1776739 | 19473684780 | 00 | 0.00 | N | 5 | -1350 | |
| 408 | 20230323 | 11800 | 10940 | 11850 | 10640 | 912274 | 10369482650 | 00 | 0.00 | N | 2 | 780 | |
| 409 | 20230322 | 11020 | 10760 | 11100 | 10520 | 400564 | 4347315950 | 00 | 0.00 | N | 2 | 310 | |
| 410 | 20230321 | 10710 | 10860 | 10980 | 10660 | 205606 | 2218094700 | 00 | 0.00 | N | 5 | -150 | |
| 411 | 20230320 | 10860 | 10790 | 11000 | 10710 | 352058 | 3824543150 | 00 | 0.00 | N | 2 | 170 | |
| 412 | 20230317 | 10690 | 10210 | 10830 | 10200 | 428159 | 4531861190 | 00 | 0.00 | N | 2 | 610 | |
| 413 | 20230316 | 10080 | 10510 | 10510 | 10030 | 395407 | 4013019300 | 00 | 0.00 | N | 5 | -410 | |
| 414 | 20230315 | 10490 | 10600 | 10670 | 10270 | 382825 | 4018354730 | 00 | 0.00 | N | 2 | 380 | |
| 415 | 20230314 | 10110 | 10440 | 10480 | 10000 | 471370 | 4811982720 | 00 | 0.00 | N | 5 | -420 | |
| 416 | 20230313 | 10530 | 10380 | 10760 | 10110 | 375598 | 3941041970 | 00 | 0.00 | N | 2 | 30 | |
| 417 | 20230310 | 10500 | 10690 | 10850 | 10330 | 478914 | 5051249370 | 00 | 0.00 | N | 5 | -380 | |
| 418 | 20230309 | 10880 | 10850 | 11080 | 10650 | 288688 | 3124430180 | 00 | 0.00 | N | 5 | -70 | |
| 419 | 20230308 | 10950 | 10900 | 11220 | 10550 | 538246 | 5850005120 | 00 | 0.00 | N | 2 | 40 | |
| 420 | 20230307 | 10910 | 11690 | 11690 | 10050 | 2185897 | 23750135490 | 00 | 0.00 | N | 5 | -790 | |
| 421 | 20230306 | 11700 | 12410 | 12410 | 11680 | 861590 | 10224354030 | 00 | 0.00 | N | 5 | -680 | |
| 422 | 20230303 | 12380 | 12280 | 12540 | 12160 | 350848 | 4351552500 | 00 | 0.00 | N | 2 | 100 | |
| 423 | 20230302 | 12280 | 12530 | 12530 | 12180 | 318628 | 3912564450 | 00 | 0.00 | N | 5 | -90 | |
| 424 | 20230228 | 12370 | 12350 | 12510 | 12270 | 207873 | 2575475100 | 00 | 0.00 | N | 2 | 100 | |
| 425 | 20230227 | 12270 | 12450 | 12700 | 12190 | 290059 | 3565372000 | 00 | 0.00 | N | 5 | -230 | |
| 426 | 20230224 | 12500 | 13030 | 13050 | 12450 | 513701 | 6478205420 | 00 | 0.00 | N | 5 | -490 | |
| 427 | 20230223 | 12990 | 12780 | 13750 | 12760 | 941249 | 12477283500 | 00 | 0.00 | N | 2 | 210 | |
| 428 | 20230222 | 12780 | 13100 | 13200 | 12720 | 401271 | 5164071170 | 00 | 0.00 | N | 5 | -610 | |
| 429 | 20230221 | 13390 | 13050 | 13750 | 12920 | 761954 | 10173050660 | 00 | 0.00 | N | 2 | 360 | |
| 430 | 20230220 | 13030 | 12270 | 13370 | 12200 | 918202 | 11921086790 | 00 | 0.00 | N | 2 | 730 | |
| 431 | 20230217 | 12300 | 12370 | 12400 | 12140 | 388582 | 4755977210 | 00 | 0.00 | N | 5 | -300 | |
| 432 | 20230216 | 12600 | 12480 | 12890 | 12370 | 414870 | 5265691070 | 00 | 0.00 | N | 2 | 280 | |
| 433 | 20230215 | 12320 | 12460 | 12610 | 12200 | 365679 | 4511232660 | 00 | 0.00 | N | 5 | -230 | |
| 434 | 20230214 | 12550 | 12700 | 12770 | 12430 | 169947 | 2130729560 | 00 | 0.00 | N | 5 | -10 | |
| 435 | 20230213 | 12560 | 12610 | 12860 | 12410 | 216753 | 2729571100 | 00 | 0.00 | N | 5 | -50 | |
| 436 | 20230210 | 12610 | 12850 | 12850 | 12590 | 278293 | 3517565060 | 00 | 0.00 | N | 5 | -310 | |
| 437 | 20230209 | 12920 | 13330 | 13350 | 12690 | 580517 | 7496414770 | 00 | 0.00 | N | 5 | -400 | |
| 438 | 20230208 | 13320 | 13350 | 13750 | 13270 | 523212 | 7027983330 | 00 | 0.00 | N | 2 | 210 | |
| 439 | 20230207 | 13110 | 12950 | 13400 | 12850 | 274831 | 3619258140 | 00 | 0.00 | N | 2 | 230 | |
| 440 | 20230206 | 12880 | 13300 | 13360 | 12850 | 275549 | 3566834050 | 00 | 0.00 | N | 5 | -480 | |
| 441 | 20230203 | 13360 | 13160 | 13420 | 13100 | 379506 | 5032171680 | 00 | 0.00 | N | 2 | 160 | |
| 442 | 20230202 | 13200 | 13370 | 13460 | 13100 | 308004 | 4085849340 | 00 | 0.00 | N | 5 | -40 | |
| 443 | 20230201 | 13240 | 12850 | 13400 | 12550 | 532709 | 6998903870 | 00 | 0.00 | N | 2 | 380 | |
| 444 | 20230131 | 12860 | 12410 | 12900 | 12250 | 197868 | 2480305690 | 00 | 0.00 | N | 2 | 460 | |
| 445 | 20230130 | 12400 | 12820 | 13150 | 12380 | 336586 | 4310169760 | 00 | 0.00 | N | 5 | -420 | |
| 446 | 20230127 | 12820 | 12770 | 12850 | 12600 | 170632 | 2173468220 | 00 | 0.00 | N | 2 | 50 | |
| 447 | 20230126 | 12770 | 12510 | 12930 | 12470 | 186582 | 2373614560 | 00 | 0.00 | N | 2 | 300 | |
| 448 | 20230125 | 12470 | 13000 | 13000 | 12460 | 192966 | 2429399210 | 00 | 0.00 | N | 5 | -280 | |
| 449 | 20230120 | 12750 | 12550 | 12800 | 12400 | 222733 | 2806424950 | 00 | 0.00 | N | 2 | 150 | |
| 450 | 20230119 | 12600 | 12150 | 12650 | 12100 | 211285 | 2628302450 | 00 | 0.00 | N | 2 | 200 | |
| 451 | 20230118 | 12400 | 12550 | 12550 | 12200 | 289985 | 3577445950 | 00 | 0.00 | N | 5 | -300 | |
| 452 | 20230117 | 12700 | 12900 | 12900 | 12300 | 402702 | 5022963150 | 00 | 0.00 | N | 5 | -150 | |
| 453 | 20230116 | 12850 | 12900 | 12950 | 12600 | 155735 | 1992825300 | 00 | 0.00 | N | 2 | 50 | |
| 454 | 20230113 | 12800 | 12950 | 13100 | 12650 | 171164 | 2192050350 | 00 | 0.00 | N | 5 | -200 | |
| 455 | 20230112 | 13000 | 13100 | 13150 | 12800 | 139695 | 1811328500 | 00 | 0.00 | N | 5 | -50 | |
| 456 | 20230111 | 13050 | 12750 | 13150 | 12650 | 228181 | 2958747200 | 00 | 0.00 | N | 2 | 450 | |
| 457 | 20230110 | 12600 | 13000 | 13100 | 12500 | 294780 | 3764387300 | 00 | 0.00 | N | 5 | -650 | |
| 458 | 20230109 | 13250 | 12850 | 13300 | 12850 | 180370 | 2365822300 | 00 | 0.00 | N | 2 | 350 | |
| 459 | 20230106 | 12900 | 12550 | 13050 | 12400 | 218187 | 2774888000 | 00 | 0.00 | N | 2 | 150 | |
| 460 | 20230105 | 12750 | 13050 | 13100 | 12600 | 214321 | 2739643650 | 00 | 0.00 | N | 5 | -150 | |
| 461 | 20230104 | 12900 | 13000 | 13100 | 12700 | 192839 | 2486687000 | 00 | 0.00 | N | 5 | -250 | |
| 462 | 20230103 | 13150 | 13050 | 13300 | 12800 | 210841 | 2751911650 | 00 | 0.00 | N | 2 | 100 | |
| 463 | 20230102 | 13050 | 13900 | 14000 | 12850 | 316152 | 4185122050 | 00 | 0.00 | N | 5 | -650 | |
| 464 | 20221229 | 13700 | 13900 | 14100 | 13350 | 316927 | 4335186300 | 00 | 0.00 | N | 5 | -550 | |
| 465 | 20221228 | 14250 | 13600 | 14350 | 13500 | 550092 | 7697073000 | 00 | 0.00 | N | 2 | 500 | |
| 466 | 20221227 | 13750 | 13400 | 13850 | 13350 | 747772 | 10094351900 | 00 | 0.00 | N | 2 | 400 | |
| 467 | 20221226 | 13350 | 13800 | 13850 | 13350 | 474277 | 6434172250 | 00 | 0.00 | N | 5 | -350 | |
| 468 | 20221223 | 13700 | 14200 | 14400 | 13350 | 676680 | 9269998150 | 00 | 0.00 | N | 5 | -900 | |
| 469 | 20221222 | 14600 | 14400 | 14700 | 14350 | 258586 | 3755611250 | 00 | 0.00 | N | 2 | 200 | |
| 470 | 20221221 | 14400 | 14000 | 14550 | 13800 | 374683 | 5344664100 | 00 | 0.00 | N | 2 | 700 | |
| 471 | 20221220 | 13700 | 14350 | 14350 | 13600 | 400596 | 5550763600 | 00 | 0.00 | N | 5 | -650 | |
| 472 | 20221219 | 14350 | 14450 | 14600 | 14250 | 121157 | 1742724850 | 00 | 0.00 | N | 5 | -100 | |
| 473 | 20221216 | 14450 | 14250 | 14800 | 14200 | 259255 | 3749857950 | 00 | 0.00 | N | 5 | -200 | |
| 474 | 20221215 | 14650 | 14800 | 15550 | 14500 | 288216 | 4300549550 | 00 | 0.00 | N | 5 | -350 | |
| 475 | 20221214 | 15000 | 14550 | 15200 | 14550 | 376179 | 5630194200 | 00 | 0.00 | N | 2 | 550 | |
| 476 | 20221213 | 14450 | 15000 | 15150 | 14250 | 288393 | 4217604050 | 00 | 0.00 | N | 5 | -350 | |
| 477 | 20221212 | 14800 | 14750 | 14950 | 14500 | 201539 | 2976181850 | 00 | 0.00 | N | 5 | -150 | |
| 478 | 20221209 | 14950 | 14500 | 15150 | 14200 | 417311 | 6130989250 | 00 | 0.00 | N | 2 | 650 | |
| 479 | 20221208 | 14300 | 14400 | 14600 | 14200 | 319274 | 4585309100 | 00 | 0.00 | N | 5 | -150 | |
| 480 | 20221207 | 14450 | 14500 | 14850 | 14200 | 355362 | 5175436750 | 00 | 0.00 | N | 5 | -250 | |
| 481 | 20221206 | 14700 | 15850 | 15850 | 14500 | 622730 | 9424607600 | 00 | 0.00 | N | 5 | -1250 | |
| 482 | 20221205 | 15950 | 16000 | 16300 | 15650 | 436386 | 6997985500 | 00 | 0.00 | N | 5 | -50 | |
| 483 | 20221202 | 16000 | 15700 | 16500 | 15600 | 686840 | 11081328650 | 00 | 0.00 | N | 2 | 300 | |
| 484 | 20221201 | 15700 | 15450 | 16000 | 15250 | 542583 | 8510399850 | 00 | 0.00 | N | 2 | 600 | |
| 485 | 20221130 | 15100 | 15800 | 15800 | 15100 | 386663 | 5946505600 | 00 | 0.00 | N | 5 | -750 | |
| 486 | 20221129 | 15850 | 15350 | 16150 | 15300 | 372453 | 5909777400 | 00 | 0.00 | N | 2 | 200 | |
| 487 | 20221128 | 15650 | 15900 | 15900 | 15450 | 369816 | 5782734600 | 00 | 0.00 | N | 5 | -400 | |
| 488 | 20221125 | 16050 | 15400 | 16100 | 15100 | 409676 | 6461771900 | 00 | 0.00 | N | 2 | 500 | |
| 489 | 20221124 | 15550 | 15900 | 15900 | 15300 | 298162 | 4614894850 | 00 | 0.00 | N | 5 | -50 | |
| 490 | 20221123 | 15600 | 15800 | 15850 | 15500 | 258772 | 4056349100 | 00 | 0.00 | N | 5 | -50 | |
| 491 | 20221122 | 15650 | 15150 | 16150 | 15150 | 455362 | 7186497250 | 00 | 0.00 | N | 2 | 200 | |
| 492 | 20221121 | 15450 | 16300 | 16350 | 15350 | 472489 | 7388103250 | 00 | 0.00 | N | 5 | -850 | |
| 493 | 20221118 | 16300 | 16450 | 16700 | 15650 | 554979 | 9022948650 | 00 | 0.00 | N | 2 | 100 | |
| 494 | 20221117 | 16200 | 16150 | 16500 | 15850 | 350169 | 5659393250 | 00 | 0.00 | N | 2 | 150 | |
| 495 | 20221116 | 16050 | 15900 | 16650 | 15700 | 620227 | 10005257850 | 00 | 0.00 | N | 2 | 50 | |
| 496 | 20221115 | 16000 | 14700 | 16100 | 14700 | 803342 | 12502756050 | 00 | 0.00 | N | 2 | 1150 | |
| 497 | 20221114 | 14850 | 15000 | 15400 | 14500 | 431081 | 6469425550 | 00 | 0.00 | N | 5 | -250 | |
| 498 | 20221111 | 15100 | 14800 | 15200 | 14550 | 783326 | 11621243500 | 00 | 0.00 | N | 2 | 900 | |
| 499 | 20221110 | 14200 | 13800 | 14450 | 13500 | 635656 | 8823423300 | 00 | 0.00 | N | 3 | 0 | |
| 500 | 20221109 | 14200 | 14700 | 14700 | 14050 | 501484 | 7167029850 | 00 | 0.00 | N | 5 | -450 | |
| 501 | 20221108 | 14650 | 14400 | 15150 | 14300 | 1201279 | 17674036150 | 00 | 0.00 | N | 2 | 600 | |
| 502 | 20221107 | 14050 | 14050 | 14250 | 13700 | 571941 | 8022854100 | 00 | 0.00 | N | 2 | 50 | |
| 503 | 20221104 | 14000 | 14300 | 15400 | 13800 | 1375355 | 20017618750 | 00 | 0.00 | N | 5 | -300 | |
| 504 | 20221103 | 14300 | 14650 | 14850 | 14050 | 926020 | 13343728900 | 00 | 0.00 | N | 5 | -900 | |
| 505 | 20221102 | 15200 | 13300 | 16300 | 12900 | 4984117 | 74977890750 | 00 | 0.00 | N | 2 | 1850 | |
| 506 | 20221101 | 13350 | 13350 | 13850 | 13250 | 358094 | 4844402400 | 00 | 0.00 | N | 5 | -50 | |
| 507 | 20221031 | 13400 | 13050 | 13550 | 12850 | 340797 | 4525107300 | 00 | 0.00 | N | 2 | 500 | |
| 508 | 20221028 | 12900 | 13000 | 13200 | 12750 | 187351 | 2425101100 | 00 | 0.00 | N | 5 | -300 | |
| 509 | 20221027 | 13200 | 12750 | 13200 | 12650 | 263013 | 3423627050 | 00 | 0.00 | N | 2 | 400 | |
| 510 | 20221026 | 12800 | 13650 | 13700 | 12300 | 914991 | 11816719700 | 00 | 0.00 | N | 5 | -450 | |
| 511 | 20221025 | 13250 | 12450 | 13550 | 12050 | 571521 | 7326997250 | 00 | 0.00 | N | 2 | 800 | |
| 512 | 20221024 | 12450 | 12250 | 12800 | 12200 | 249131 | 3107925950 | 00 | 0.00 | N | 2 | 350 | |
| 513 | 20221021 | 12100 | 12300 | 12550 | 12100 | 209284 | 2560777750 | 00 | 0.00 | N | 5 | -350 | |
| 514 | 20221020 | 12450 | 12700 | 12950 | 12300 | 346626 | 4348458600 | 00 | 0.00 | N | 5 | -550 | |
| 515 | 20221019 | 13000 | 13450 | 13600 | 12750 | 400078 | 5243080950 | 00 | 0.00 | N | 5 | -450 | |
| 516 | 20221018 | 13450 | 14450 | 14600 | 13150 | 900798 | 12345009100 | 00 | 0.00 | N | 5 | -350 | |
| 517 | 20221017 | 13800 | 12500 | 14050 | 12450 | 1314282 | 17810103900 | 00 | 0.00 | N | 2 | 1000 | |
| 518 | 20221014 | 12800 | 11900 | 12850 | 11750 | 357250 | 4382898250 | 00 | 0.00 | N | 2 | 1250 | |
| 519 | 20221013 | 11550 | 11800 | 11800 | 11200 | 303652 | 3476999250 | 00 | 0.00 | N | 5 | -350 | |
| 520 | 20221012 | 11900 | 11500 | 12000 | 11400 | 279231 | 3262455650 | 00 | 0.00 | N | 2 | 250 | |
| 521 | 20221011 | 11650 | 12300 | 12350 | 11600 | 277133 | 3279778700 | 00 | 0.00 | N | 5 | -950 | |
| 522 | 20221007 | 12600 | 12700 | 12950 | 12550 | 206397 | 2621223400 | 00 | 0.00 | N | 5 | -450 | |
| 523 | 20221006 | 13050 | 12650 | 13100 | 12600 | 126172 | 1630543000 | 00 | 0.00 | N | 2 | 400 | |
| 524 | 20221005 | 12650 | 13600 | 13650 | 12650 | 246519 | 3192540950 | 00 | 0.00 | N | 5 | -750 | |
| 525 | 20221004 | 13400 | 12800 | 13600 | 12750 | 277068 | 3668963200 | 00 | 0.00 | N | 2 | 700 | |
| 526 | 20220930 | 12700 | 12900 | 13100 | 12500 | 312191 | 3984577050 | 00 | 0.00 | N | 5 | -450 | |
| 527 | 20220929 | 13150 | 13900 | 14250 | 13050 | 684690 | 9381556600 | 00 | 0.00 | N | 5 | -100 | |
| 528 | 20220928 | 13250 | 13150 | 13750 | 12750 | 578310 | 7651452850 | 00 | 0.00 | N | 2 | 250 | |
| 529 | 20220927 | 13000 | 12850 | 13100 | 12450 | 269389 | 3435475850 | 00 | 0.00 | N | 2 | 150 | |
| 530 | 20220926 | 12850 | 12700 | 13350 | 12650 | 348739 | 4522263650 | 00 | 0.00 | N | 5 | -50 | |
| 531 | 20220923 | 12900 | 13600 | 13650 | 12800 | 562375 | 7344815200 | 00 | 0.00 | N | 5 | -850 | |
| 532 | 20220922 | 13750 | 13550 | 13850 | 13250 | 372307 | 5042538850 | 00 | 0.00 | N | 5 | -50 | |
| 533 | 20220921 | 13800 | 14400 | 14450 | 13650 | 511057 | 7074270450 | 00 | 0.00 | N | 5 | -750 | |
| 534 | 20220920 | 14550 | 14650 | 14850 | 14400 | 215829 | 3141133450 | 00 | 0.00 | N | 2 | 50 | |
| 535 | 20220919 | 14500 | 14600 | 14800 | 14300 | 242095 | 3508897350 | 00 | 0.00 | N | 5 | -150 | |
| 536 | 20220916 | 14650 | 14850 | 15500 | 14500 | 485363 | 7232958700 | 00 | 0.00 | N | 5 | -200 | |
| 537 | 20220915 | 14850 | 15500 | 15500 | 14650 | 541944 | 8083723700 | 00 | 0.00 | N | 5 | -650 | |
| 538 | 20220914 | 15500 | 15500 | 16050 | 15250 | 589583 | 9234214050 | 00 | 0.00 | N | 5 | -750 | |
| 539 | 20220913 | 16250 | 15750 | 16350 | 15350 | 572350 | 9155859300 | 00 | 0.00 | N | 2 | 650 | |
| 540 | 20220908 | 15600 | 15650 | 16250 | 15300 | 757129 | 11856031300 | 00 | 0.00 | N | 2 | 250 | |
| 541 | 20220907 | 15350 | 16050 | 16250 | 15150 | 647576 | 10077370450 | 00 | 0.00 | N | 5 | -700 | |
| 542 | 20220906 | 16050 | 16850 | 17150 | 15900 | 877186 | 14305839500 | 00 | 0.00 | N | 5 | -800 | |
| 543 | 20220905 | 16850 | 19900 | 19900 | 16400 | 2197948 | 38277741500 | 00 | 0.00 | N | 5 | -2300 | |
| 544 | 20220902 | 19150 | 19600 | 20450 | 18850 | 1263107 | 24691797450 | 00 | 0.00 | N | 2 | 50 | |
| 545 | 20220901 | 19100 | 19000 | 19650 | 18400 | 1768892 | 33865685700 | 00 | 0.00 | N | 2 | 500 | |
| 546 | 20220831 | 18600 | 17200 | 18750 | 16900 | 803653 | 14553612650 | 00 | 0.00 | N | 2 | 1150 | |
| 547 | 20220830 | 17450 | 16600 | 17500 | 16500 | 465632 | 7961193250 | 00 | 0.00 | N | 2 | 1000 | |
| 548 | 20220829 | 16450 | 16600 | 17050 | 16400 | 307116 | 5115991700 | 00 | 0.00 | N | 5 | -950 | |
| 549 | 20220826 | 17400 | 17500 | 17800 | 17100 | 272969 | 4757761000 | 00 | 0.00 | N | 5 | -100 | |
| 550 | 20220825 | 17500 | 17050 | 17850 | 16650 | 510728 | 8905751950 | 00 | 0.00 | N | 2 | 450 | |
| 551 | 20220824 | 17050 | 15850 | 17300 | 15500 | 469371 | 7688572150 | 00 | 0.00 | N | 2 | 1350 | |
| 552 | 20220823 | 15700 | 16350 | 16700 | 15500 | 427358 | 6801981300 | 00 | 0.00 | N | 5 | -500 | |
| 553 | 20220822 | 16200 | 16600 | 16750 | 16100 | 211636 | 3479524750 | 00 | 0.00 | N | 5 | -650 | |
| 554 | 20220819 | 16850 | 16650 | 16900 | 16150 | 286704 | 4773418650 | 00 | 0.00 | N | 2 | 50 | |
| 555 | 20220818 | 16800 | 17400 | 17850 | 16650 | 453940 | 7753422900 | 00 | 0.00 | N | 5 | -600 | |
| 556 | 20220817 | 17400 | 16750 | 17700 | 16400 | 456912 | 7780647550 | 00 | 0.00 | N | 2 | 800 | |
| 557 | 20220816 | 16600 | 16750 | 16850 | 16300 | 236208 | 3905359900 | 00 | 0.00 | N | 5 | -150 | |
| 558 | 20220812 | 16750 | 16950 | 17100 | 16400 | 302234 | 5052067950 | 00 | 0.00 | N | 5 | -250 | |
| 559 | 20220811 | 17000 | 16300 | 17050 | 16300 | 417805 | 7010693750 | 00 | 0.00 | N | 2 | 850 | |
| 560 | 20220810 | 16150 | 16600 | 16850 | 16000 | 554576 | 9006922100 | 00 | 0.00 | N | 5 | -550 | |
| 561 | 20220809 | 16700 | 17100 | 17100 | 16450 | 400238 | 6722954050 | 00 | 0.00 | N | 5 | -500 | |
| 562 | 20220808 | 17200 | 18700 | 18900 | 17200 | 890350 | 15797668100 | 00 | 0.00 | N | 5 | -1500 | |
| 563 | 20220805 | 18700 | 17650 | 19100 | 17400 | 1196927 | 22153908350 | 00 | 0.00 | N | 2 | 1100 | |
| 564 | 20220804 | 17600 | 17000 | 17750 | 16600 | 755111 | 13180074250 | 00 | 0.00 | N | 2 | 700 | |
| 565 | 20220803 | 16900 | 16600 | 17000 | 15950 | 489742 | 8028437200 | 00 | 0.00 | N | 2 | 300 | |
| 566 | 20220802 | 16600 | 16150 | 17150 | 16000 | 602556 | 10016760700 | 00 | 0.00 | N | 2 | 500 | |
| 567 | 20220801 | 16100 | 16000 | 16150 | 15550 | 221436 | 3519415200 | 00 | 0.00 | N | 2 | 150 | |
| 568 | 20220729 | 15950 | 16050 | 16100 | 15650 | 169051 | 2677262250 | 00 | 0.00 | N | 2 | 50 | |
| 569 | 20220728 | 15900 | 15850 | 16150 | 15550 | 217938 | 3450347200 | 00 | 0.00 | N | 2 | 200 | |
| 570 | 20220727 | 15700 | 14800 | 16050 | 14600 | 463418 | 7215751100 | 00 | 0.00 | N | 2 | 550 | |
| 571 | 20220726 | 15150 | 15150 | 15450 | 14950 | 246177 | 3734593650 | 00 | 0.00 | N | 2 | 50 | |
| 572 | 20220725 | 15100 | 15550 | 15900 | 14900 | 353558 | 5366159300 | 00 | 0.00 | N | 5 | -650 | |
| 573 | 20220722 | 15750 | 15750 | 16100 | 15550 | 201817 | 3190471400 | 00 | 0.00 | N | 3 | 0 | |
| 574 | 20220721 | 15750 | 16350 | 16350 | 15550 | 301018 | 4756537650 | 00 | 0.00 | N | 5 | -500 | |
| 575 | 20220720 | 16250 | 17000 | 17200 | 15950 | 688460 | 11377611750 | 00 | 0.00 | N | 5 | -150 | |
| 576 | 20220719 | 16400 | 15900 | 17000 | 15700 | 442300 | 7196785500 | 00 | 0.00 | N | 2 | 100 | |
| 577 | 20220718 | 16300 | 15300 | 16550 | 14900 | 992420 | 15838904850 | 00 | 0.00 | N | 2 | 1300 | |
| 578 | 20220715 | 15000 | 15400 | 15600 | 14750 | 239207 | 3589745850 | 00 | 0.00 | N | 5 | -400 | |
| 579 | 20220714 | 15400 | 14950 | 15700 | 14750 | 241581 | 3683367050 | 00 | 0.00 | N | 2 | 250 | |
| 580 | 20220713 | 15150 | 14950 | 15500 | 14650 | 269015 | 4072623450 | 00 | 0.00 | N | 2 | 450 | |
| 581 | 20220712 | 14700 | 15200 | 15250 | 14650 | 241668 | 3587957850 | 00 | 0.00 | N | 5 | -650 | |
| 582 | 20220711 | 15350 | 15400 | 15800 | 15200 | 241795 | 3744095100 | 00 | 0.00 | N | 2 | 50 | |
| 583 | 20220708 | 15300 | 15250 | 15650 | 15050 | 219210 | 3359524600 | 00 | 0.00 | N | 2 | 100 | |
| 584 | 20220707 | 15200 | 14850 | 15850 | 14550 | 280654 | 4247781400 | 00 | 0.00 | N | 2 | 350 | |
| 585 | 20220706 | 14850 | 15100 | 15550 | 14700 | 288137 | 4345704550 | 00 | 0.00 | N | 5 | -500 | |
| 586 | 20220705 | 15350 | 14200 | 15650 | 14200 | 386118 | 5820619650 | 00 | 0.00 | N | 2 | 1250 | |
| 587 | 20220704 | 14100 | 14500 | 14600 | 13800 | 261652 | 3710086100 | 00 | 0.00 | N | 5 | -300 | |
| 588 | 20220701 | 14400 | 14800 | 15250 | 14100 | 263908 | 3838436700 | 00 | 0.00 | N | 5 | -450 | |
| 589 | 20220630 | 14850 | 14700 | 15400 | 14550 | 256546 | 3838888250 | 00 | 0.00 | N | 2 | 150 | |
| 590 | 20220629 | 14700 | 15200 | 15200 | 14550 | 314336 | 4646197700 | 00 | 0.00 | N | 5 | -600 | |
| 591 | 20220628 | 15300 | 15750 | 16200 | 15200 | 282054 | 4374530950 | 00 | 0.00 | N | 5 | -450 | |
| 592 | 20220627 | 15750 | 16000 | 16200 | 15300 | 285201 | 4519173350 | 00 | 0.00 | N | 5 | -200 | |
| 593 | 20220624 | 15950 | 15050 | 16350 | 15050 | 528644 | 8317515200 | 00 | 0.00 | N | 2 | 1200 | |
| 594 | 20220623 | 14750 | 14600 | 15600 | 14400 | 492852 | 7416946350 | 00 | 0.00 | N | 2 | 150 | |
| 595 | 20220622 | 14600 | 15200 | 15650 | 14600 | 265631 | 3962903100 | 00 | 0.00 | N | 5 | -600 | |
| 596 | 20220621 | 15200 | 15200 | 15800 | 14700 | 225625 | 3414194650 | 00 | 0.00 | N | 3 | 0 | |
| 597 | 20220620 | 15200 | 16150 | 16150 | 14750 | 342361 | 5203237750 | 00 | 0.00 | N | 5 | -500 | |
| 598 | 20220617 | 15700 | 15150 | 16000 | 14900 | 389686 | 6072138400 | 00 | 0.00 | N | 2 | 200 | |
| 599 | 20220616 | 15500 | 16000 | 16200 | 15500 | 267446 | 4242465150 | 00 | 0.00 | N | 5 | -50 | |
| 600 | 20220615 | 15550 | 15600 | 16000 | 14950 | 426461 | 6536861700 | 00 | 0.00 | N | 5 | -300 | |
| 601 | 20220614 | 15850 | 15300 | 16450 | 15300 | 455358 | 7238934450 | 00 | 0.00 | N | 5 | -200 | |
| 602 | 20220613 | 16050 | 17300 | 17400 | 16000 | 660375 | 10943356150 | 00 | 0.00 | N | 5 | -2000 | |
| 603 | 20220610 | 18050 | 19350 | 19400 | 18000 | 911167 | 17184626000 | 00 | 0.00 | N | 5 | -1650 | |
| 604 | 20220609 | 19700 | 19400 | 20300 | 18350 | 859769 | 16735336850 | 00 | 0.00 | N | 2 | 400 | |
| 605 | 20220608 | 19300 | 19950 | 20150 | 19100 | 301807 | 5942710650 | 00 | 0.00 | N | 5 | -800 | |
| 606 | 20220607 | 20100 | 20100 | 20250 | 19700 | 323370 | 6450729600 | 00 | 0.00 | N | 5 | -350 | |
| 607 | 20220603 | 20450 | 21250 | 21250 | 19900 | 482242 | 9928954350 | 00 | 0.00 | N | 5 | -450 | |
| 608 | 20220602 | 20900 | 20200 | 21100 | 20000 | 330378 | 6879484400 | 00 | 0.00 | N | 2 | 650 | |
| 609 | 20220531 | 20250 | 19800 | 20400 | 19150 | 316594 | 6320390800 | 00 | 0.00 | N | 2 | 500 | |
| 610 | 20220530 | 19750 | 19700 | 19850 | 18700 | 516530 | 9962404200 | 00 | 0.00 | N | 2 | 250 | |
| 611 | 20220527 | 19500 | 21650 | 21650 | 18150 | 1430004 | 27985262350 | 00 | 0.00 | N | 5 | -2000 | |
| 612 | 20220526 | 21500 | 21800 | 22350 | 20950 | 460400 | 9981684050 | 00 | 0.00 | N | 2 | 100 | |
| 613 | 20220525 | 21400 | 21350 | 22000 | 21100 | 407772 | 8806329400 | 00 | 0.00 | N | 2 | 250 | |
| 614 | 20220524 | 21150 | 21550 | 22000 | 21150 | 295182 | 6336034650 | 00 | 0.00 | N | 5 | -250 | |
| 615 | 20220523 | 21400 | 21950 | 22150 | 21300 | 383380 | 8288057650 | 00 | 0.00 | N | 5 | -550 | |
| 616 | 20220520 | 21950 | 20500 | 22500 | 20100 | 854943 | 18657327150 | 00 | 0.00 | N | 2 | 1500 | |
| 617 | 20220519 | 20450 | 19350 | 20450 | 19350 | 185768 | 3707885350 | 00 | 0.00 | N | 2 | 200 | |
| 618 | 20220518 | 20250 | 20200 | 20650 | 19850 | 250503 | 5055697150 | 00 | 0.00 | N | 2 | 500 | |
| 619 | 20220517 | 19750 | 20000 | 20100 | 19700 | 174957 | 3468822800 | 00 | 0.00 | N | 5 | -200 | |
| 620 | 20220516 | 19950 | 20300 | 20850 | 19850 | 231421 | 4681558300 | 00 | 0.00 | N | 5 | -450 |