38 KiB
38 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 1045 | 1098 | 1123 | 1012 | 457877 | 484674839 | 00 | 0.00 | N | 5 | -53 | |
| 3 | 20241119 | 1098 | 1053 | 1120 | 1034 | 357193 | 379235469 | 00 | 0.00 | N | 2 | 46 | |
| 4 | 20241118 | 1052 | 1051 | 1120 | 1010 | 308781 | 330236074 | 00 | 0.00 | N | 5 | -9 | |
| 5 | 20241115 | 1061 | 1120 | 1120 | 1047 | 372717 | 404335287 | 00 | 0.00 | N | 2 | 15 | |
| 6 | 20241114 | 1046 | 988 | 1179 | 988 | 898560 | 981236575 | 00 | 0.00 | N | 2 | 59 | |
| 7 | 20241113 | 987 | 1052 | 1101 | 980 | 756157 | 776198377 | 00 | 0.00 | N | 5 | -126 | |
| 8 | 20241112 | 1113 | 1173 | 1183 | 1090 | 593073 | 666798390 | 00 | 0.00 | N | 5 | -58 | |
| 9 | 20241111 | 1171 | 1075 | 1255 | 1005 | 2044610 | 2404175337 | 00 | 0.00 | N | 2 | 93 | |
| 10 | 20241108 | 1078 | 1082 | 1129 | 1050 | 407730 | 442826746 | 00 | 0.00 | N | 5 | -5 | |
| 11 | 20241107 | 1083 | 1200 | 1229 | 1081 | 744714 | 834852125 | 00 | 0.00 | N | 5 | -67 | |
| 12 | 20241106 | 1150 | 1151 | 1200 | 1110 | 633179 | 729195473 | 00 | 0.00 | N | 5 | -7 | |
| 13 | 20241105 | 1157 | 1212 | 1212 | 1150 | 790222 | 922588143 | 00 | 0.00 | N | 5 | -70 | |
| 14 | 20241104 | 1227 | 1200 | 1266 | 1200 | 693457 | 848905924 | 00 | 0.00 | N | 2 | 7 | |
| 15 | 20241101 | 1220 | 1350 | 1484 | 1215 | 3915063 | 5253799720 | 00 | 0.00 | N | 5 | -62 | |
| 16 | 20241031 | 1282 | 1062 | 1530 | 1062 | 12799034 | 17124627449 | 00 | 0.00 | N | 5 | -46 | |
| 17 | 20241030 | 1328 | 1270 | 1328 | 1261 | 1625788 | 2120703834 | 00 | 0.00 | N | 1 | 306 | |
| 18 | 20241029 | 1022 | 1039 | 1079 | 1018 | 377807 | 396975922 | 00 | 0.00 | N | 5 | -16 | |
| 19 | 20241028 | 1038 | 1147 | 1190 | 1034 | 840533 | 937374602 | 00 | 0.00 | N | 5 | -52 | |
| 20 | 20241025 | 1090 | 1123 | 1144 | 1071 | 330799 | 364650908 | 00 | 0.00 | N | 5 | -33 | |
| 21 | 20241024 | 1123 | 1166 | 1197 | 1098 | 386134 | 431110741 | 00 | 0.00 | N | 5 | -43 | |
| 22 | 20241023 | 1166 | 1256 | 1256 | 1166 | 384127 | 459129799 | 00 | 0.00 | N | 5 | -43 | |
| 23 | 20241022 | 1209 | 1180 | 1270 | 1180 | 702382 | 846922376 | 00 | 0.00 | N | 2 | 9 | |
| 24 | 20241021 | 1200 | 1111 | 1280 | 1100 | 1614769 | 1911533651 | 00 | 0.00 | N | 2 | 16 | |
| 25 | 20241018 | 1184 | 1269 | 1402 | 1114 | 3865386 | 4918339722 | 00 | 0.00 | N | 5 | -38 | |
| 26 | 20241017 | 1222 | 1249 | 1278 | 1200 | 516748 | 631246585 | 00 | 0.00 | N | 5 | -37 | |
| 27 | 20241016 | 1259 | 1306 | 1319 | 1226 | 642444 | 808621303 | 00 | 0.00 | N | 5 | -41 | |
| 28 | 20241015 | 1300 | 1449 | 1485 | 1300 | 2184287 | 2954309692 | 00 | 0.00 | N | 5 | -78 | |
| 29 | 20241014 | 1378 | 1227 | 1450 | 1175 | 6415031 | 8697381062 | 00 | 0.00 | N | 2 | 151 | |
| 30 | 20241011 | 1227 | 1200 | 1355 | 1194 | 2181666 | 2742295400 | 00 | 0.00 | N | 5 | -51 | |
| 31 | 20241010 | 1278 | 1350 | 1395 | 1252 | 3098093 | 4121109179 | 00 | 0.00 | N | 5 | -27 | |
| 32 | 20241008 | 1305 | 1332 | 1480 | 1305 | 3671362 | 5044095524 | 00 | 0.00 | N | 5 | -84 | |
| 33 | 20241007 | 1389 | 1320 | 1510 | 1305 | 8895302 | 12547321294 | 00 | 0.00 | N | 2 | 148 | |
| 34 | 20241004 | 1241 | 1364 | 1618 | 1233 | 12687593 | 17881435215 | 00 | 0.00 | N | 5 | -59 | |
| 35 | 20241002 | 1300 | 1111 | 1300 | 1023 | 4931541 | 5924645271 | 00 | 0.00 | N | 1 | 300 | |
| 36 | 20240930 | 1000 | 1090 | 1167 | 1000 | 2657308 | 2846180938 | 00 | 0.00 | N | 5 | -210 | |
| 37 | 20240927 | 1210 | 1363 | 1460 | 1160 | 10239067 | 13498965454 | 00 | 0.00 | N | 5 | -235 | |
| 38 | 20240926 | 1445 | 1303 | 1620 | 1148 | 53999916 | 77020206850 | 00 | 0.00 | N | 2 | 177 | |
| 39 | 20240925 | 1268 | 1268 | 1268 | 1268 | 340541 | 431805696 | 00 | 0.00 | N | 1 | 292 | |
| 40 | 20240924 | 976 | 976 | 976 | 976 | 497294 | 485358719 | 00 | 0.00 | N | 1 | 225 | |
| 41 | 20240923 | 751 | 582 | 751 | 578 | 868747 | 629852398 | 00 | 0.00 | N | 1 | 173 | |
| 42 | 20240920 | 578 | 561 | 586 | 556 | 249415 | 141903218 | 00 | 0.00 | N | 2 | 19 | |
| 43 | 20240919 | 559 | 590 | 604 | 550 | 383022 | 218041748 | 00 | 0.00 | N | 5 | -30 | |
| 44 | 20240913 | 589 | 655 | 662 | 552 | 836484 | 503123031 | 00 | 0.00 | N | 5 | -56 | |
| 45 | 20240912 | 645 | 671 | 697 | 630 | 741471 | 479264594 | 00 | 0.00 | N | 5 | -27 | |
| 46 | 20240911 | 672 | 708 | 739 | 660 | 668436 | 462606966 | 00 | 0.00 | N | 2 | 3 | |
| 47 | 20240910 | 669 | 694 | 710 | 661 | 715842 | 485810070 | 00 | 0.00 | N | 5 | -26 | |
| 48 | 20240909 | 695 | 716 | 757 | 664 | 813143 | 570810216 | 00 | 0.00 | N | 5 | -35 | |
| 49 | 20240906 | 730 | 815 | 839 | 709 | 1883567 | 1461082787 | 00 | 0.00 | N | 5 | -102 | |
| 50 | 20240905 | 832 | 955 | 1040 | 802 | 9577104 | 8983480677 | 00 | 0.00 | N | 2 | 2 | |
| 51 | 20240904 | 830 | 1021 | 1099 | 802 | 11940222 | 11254994064 | 00 | 0.00 | N | 5 | -21 | |
| 52 | 20240903 | 851 | 809 | 851 | 801 | 1107431 | 921149350 | 00 | 0.00 | N | 1 | 196 | |
| 53 | 20240902 | 655 | 510 | 655 | 504 | 2753244 | 1729776320 | 00 | 0.00 | N | 1 | 151 | |
| 54 | 20240830 | 504 | 491 | 534 | 491 | 226154 | 115439476 | 00 | 0.00 | N | 5 | -11 | |
| 55 | 20240829 | 515 | 518 | 528 | 500 | 128154 | 65958700 | 00 | 0.00 | N | 5 | -5 | |
| 56 | 20240828 | 520 | 508 | 538 | 482 | 271376 | 139059414 | 00 | 0.00 | N | 2 | 2 | |
| 57 | 20240827 | 518 | 569 | 577 | 513 | 736966 | 391041268 | 00 | 0.00 | N | 5 | -46 | |
| 58 | 20240826 | 564 | 563 | 598 | 512 | 854238 | 470283998 | 00 | 0.00 | N | 2 | 1 | |
| 59 | 20240823 | 563 | 588 | 689 | 539 | 3840229 | 2313728664 | 00 | 0.00 | N | 5 | -155 | |
| 60 | 20240822 | 718 | 1041 | 1041 | 718 | 1733400 | 1360877834 | 00 | 0.00 | N | 4 | -307 | |
| 61 | 20240821 | 1025 | 1057 | 1099 | 1012 | 151034 | 158506609 | 00 | 0.00 | N | 5 | -32 | |
| 62 | 20240820 | 1057 | 1034 | 1072 | 1027 | 54246 | 56950468 | 00 | 0.00 | N | 2 | 23 | |
| 63 | 20240819 | 1034 | 1050 | 1110 | 1010 | 114359 | 118999177 | 00 | 0.00 | N | 5 | -11 | |
| 64 | 20240816 | 1045 | 1224 | 1224 | 904 | 822176 | 843162537 | 00 | 0.00 | N | 5 | -214 | |
| 65 | 20240814 | 1259 | 1259 | 1270 | 1234 | 54544 | 68046130 | 00 | 0.00 | N | 3 | 0 | |
| 66 | 20240813 | 1259 | 1280 | 1330 | 1255 | 117317 | 150760881 | 00 | 0.00 | N | 5 | -21 | |
| 67 | 20240812 | 1280 | 1202 | 1295 | 1202 | 139362 | 173004783 | 00 | 0.00 | N | 2 | 46 | |
| 68 | 20240809 | 1234 | 1238 | 1257 | 1180 | 74432 | 90692242 | 00 | 0.00 | N | 5 | -4 | |
| 69 | 20240808 | 1238 | 1237 | 1244 | 1202 | 105422 | 128483975 | 00 | 0.00 | N | 5 | -33 | |
| 70 | 20240807 | 1271 | 1260 | 1287 | 1242 | 83358 | 104819071 | 00 | 0.00 | N | 5 | -2 | |
| 71 | 20240806 | 1273 | 1140 | 1319 | 1139 | 271214 | 331979368 | 00 | 0.00 | N | 2 | 61 | |
| 72 | 20240805 | 1212 | 1248 | 1271 | 1151 | 175406 | 208148312 | 00 | 0.00 | N | 5 | -66 | |
| 73 | 20240802 | 1278 | 1255 | 1335 | 1243 | 91091 | 116062087 | 00 | 0.00 | N | 2 | 29 | |
| 74 | 20240801 | 1249 | 1289 | 1289 | 1189 | 73510 | 89853799 | 00 | 0.00 | N | 2 | 43 | |
| 75 | 20240731 | 1206 | 1271 | 1289 | 1144 | 256047 | 312238077 | 00 | 0.00 | N | 5 | -63 | |
| 76 | 20240730 | 1269 | 1290 | 1337 | 1222 | 181448 | 229338737 | 00 | 0.00 | N | 2 | 7 | |
| 77 | 20240729 | 1262 | 1260 | 1280 | 1213 | 77007 | 96306386 | 00 | 0.00 | N | 2 | 6 | |
| 78 | 20240726 | 1256 | 1270 | 1270 | 1226 | 45888 | 56870250 | 00 | 0.00 | N | 5 | -14 | |
| 79 | 20240725 | 1270 | 1249 | 1270 | 1201 | 98292 | 121119610 | 00 | 0.00 | N | 2 | 31 | |
| 80 | 20240724 | 1239 | 1311 | 1330 | 1239 | 103015 | 130775431 | 00 | 0.00 | N | 5 | -71 | |
| 81 | 20240723 | 1310 | 1369 | 1414 | 1300 | 126288 | 167682144 | 00 | 0.00 | N | 5 | -59 | |
| 82 | 20240722 | 1369 | 1297 | 1425 | 1297 | 225273 | 306580549 | 00 | 0.00 | N | 2 | 79 | |
| 83 | 20240719 | 1290 | 1300 | 1332 | 1202 | 121841 | 154439005 | 00 | 0.00 | N | 5 | -10 | |
| 84 | 20240718 | 1300 | 1330 | 1365 | 1244 | 93791 | 120780275 | 00 | 0.00 | N | 5 | -30 | |
| 85 | 20240717 | 1330 | 1328 | 1476 | 1317 | 440345 | 612707816 | 00 | 0.00 | N | 5 | -12 | |
| 86 | 20240716 | 1342 | 1353 | 1355 | 1315 | 115555 | 154291711 | 00 | 0.00 | N | 5 | -11 | |
| 87 | 20240715 | 1353 | 1424 | 1428 | 1341 | 222617 | 305332285 | 00 | 0.00 | N | 5 | -66 | |
| 88 | 20240712 | 1419 | 1402 | 1490 | 1313 | 595103 | 842402506 | 00 | 0.00 | N | 2 | 5 | |
| 89 | 20240711 | 1414 | 1500 | 1550 | 1410 | 427739 | 627529580 | 00 | 0.00 | N | 5 | -65 | |
| 90 | 20240710 | 1479 | 1345 | 1584 | 1327 | 2493042 | 3751995675 | 00 | 0.00 | N | 2 | 134 | |
| 91 | 20240709 | 1345 | 1419 | 1440 | 1326 | 425641 | 582843010 | 00 | 0.00 | N | 5 | -100 | |
| 92 | 20240708 | 1445 | 1410 | 1581 | 1405 | 3289622 | 4959742287 | 00 | 0.00 | N | 2 | 149 | |
| 93 | 20240705 | 1296 | 1319 | 1565 | 1260 | 7440016 | 10679047955 | 00 | 0.00 | N | 2 | 81 | |
| 94 | 20240704 | 1215 | 1108 | 1318 | 1090 | 459683 | 567349549 | 00 | 0.00 | N | 2 | 97 | |
| 95 | 20240703 | 1118 | 1174 | 1206 | 1103 | 55429 | 62933250 | 00 | 0.00 | N | 5 | -56 | |
| 96 | 20240702 | 1174 | 1212 | 1242 | 1152 | 41862 | 50064814 | 00 | 0.00 | N | 5 | -38 | |
| 97 | 20240701 | 1212 | 1208 | 1242 | 1183 | 100189 | 122094359 | 00 | 0.00 | N | 2 | 3 | |
| 98 | 20240628 | 1209 | 1260 | 1260 | 1181 | 82231 | 99580959 | 00 | 0.00 | N | 2 | 1 | |
| 99 | 20240627 | 1208 | 1196 | 1297 | 1192 | 141779 | 177044538 | 00 | 0.00 | N | 2 | 12 | |
| 100 | 20240626 | 1196 | 1141 | 1236 | 1141 | 205836 | 247680894 | 00 | 0.00 | N | 2 | 60 | |
| 101 | 20240625 | 1136 | 1111 | 1138 | 1086 | 93575 | 103962829 | 00 | 0.00 | N | 2 | 50 | |
| 102 | 20240624 | 1086 | 1142 | 1195 | 1086 | 161764 | 179348825 | 00 | 0.00 | N | 5 | -61 | |
| 103 | 20240621 | 1147 | 1160 | 1160 | 1101 | 154023 | 173561772 | 00 | 0.00 | N | 5 | -15 | |
| 104 | 20240620 | 1162 | 1227 | 1233 | 1151 | 72734 | 85156843 | 00 | 0.00 | N | 5 | -8 | |
| 105 | 20240619 | 1170 | 1283 | 1283 | 1170 | 132604 | 161639976 | 00 | 0.00 | N | 5 | -71 | |
| 106 | 20240618 | 1241 | 1200 | 1285 | 1160 | 221469 | 273136103 | 00 | 0.00 | N | 2 | 34 | |
| 107 | 20240617 | 1207 | 1258 | 1313 | 1201 | 160097 | 197109454 | 00 | 0.00 | N | 5 | -50 | |
| 108 | 20240614 | 1257 | 1340 | 1340 | 1236 | 145090 | 183361790 | 00 | 0.00 | N | 5 | -41 | |
| 109 | 20240613 | 1298 | 1335 | 1384 | 1294 | 320121 | 423150430 | 00 | 0.00 | N | 5 | -9 | |
| 110 | 20240612 | 1307 | 1180 | 1520 | 1180 | 3714094 | 5176615312 | 00 | 0.00 | N | 2 | 114 | |
| 111 | 20240611 | 1193 | 1065 | 1380 | 1053 | 1478919 | 1816819099 | 00 | 0.00 | N | 2 | 128 | |
| 112 | 20240610 | 1065 | 1148 | 1148 | 1065 | 289447 | 317414344 | 00 | 0.00 | N | 5 | -83 | |
| 113 | 20240607 | 1148 | 1224 | 1232 | 1130 | 332771 | 385515501 | 00 | 0.00 | N | 5 | -82 | |
| 114 | 20240605 | 1230 | 1267 | 1289 | 1201 | 113494 | 140946838 | 00 | 0.00 | N | 5 | -37 | |
| 115 | 20240604 | 1267 | 1352 | 1352 | 1250 | 218967 | 283143128 | 00 | 0.00 | N | 5 | -85 | |
| 116 | 20240603 | 1352 | 1328 | 1495 | 1302 | 319774 | 446239678 | 00 | 0.00 | N | 2 | 72 | |
| 117 | 20240531 | 1280 | 1275 | 1305 | 1230 | 119487 | 150626464 | 00 | 0.00 | N | 2 | 5 | |
| 118 | 20240530 | 1275 | 1376 | 1376 | 1275 | 110908 | 146992862 | 00 | 0.00 | N | 5 | -101 | |
| 119 | 20240529 | 1376 | 1381 | 1381 | 1340 | 137816 | 186357716 | 00 | 0.00 | N | 2 | 8 | |
| 120 | 20240528 | 1368 | 1351 | 1384 | 1324 | 101244 | 136005383 | 00 | 0.00 | N | 2 | 17 | |
| 121 | 20240527 | 1351 | 1328 | 1480 | 1323 | 149824 | 204827829 | 00 | 0.00 | N | 2 | 9 | |
| 122 | 20240524 | 1342 | 1444 | 1459 | 1300 | 245679 | 340112947 | 00 | 0.00 | N | 5 | -122 | |
| 123 | 20240523 | 1464 | 1465 | 1560 | 1440 | 372975 | 553010677 | 00 | 0.00 | N | 5 | -1 | |
| 124 | 20240522 | 1465 | 1297 | 1565 | 1283 | 1632610 | 2401660346 | 00 | 0.00 | N | 2 | 142 | |
| 125 | 20240521 | 1323 | 1336 | 1336 | 1270 | 167018 | 216502050 | 00 | 0.00 | N | 2 | 6 | |
| 126 | 20240520 | 1317 | 1318 | 1361 | 1281 | 210189 | 274153369 | 00 | 0.00 | N | 5 | -1 | |
| 127 | 20240517 | 1318 | 1353 | 1353 | 1306 | 211680 | 279938596 | 00 | 0.00 | N | 5 | -41 | |
| 128 | 20240516 | 1359 | 1400 | 1447 | 1347 | 300246 | 415644349 | 00 | 0.00 | N | 5 | -29 | |
| 129 | 20240514 | 1388 | 1395 | 1480 | 1340 | 385128 | 539462566 | 00 | 0.00 | N | 5 | -7 | |
| 130 | 20240513 | 1395 | 1450 | 1451 | 1371 | 400694 | 560658793 | 00 | 0.00 | N | 5 | -98 | |
| 131 | 20240510 | 1493 | 1553 | 1593 | 1450 | 585695 | 878658452 | 00 | 0.00 | N | 5 | -60 | |
| 132 | 20240509 | 1553 | 1800 | 1970 | 1517 | 4221131 | 7502303683 | 00 | 0.00 | N | 5 | -42 | |
| 133 | 20240508 | 1595 | 1233 | 1595 | 1233 | 4819889 | 7319533027 | 00 | 0.00 | N | 1 | 368 | |
| 134 | 20240507 | 1227 | 1085 | 1374 | 1036 | 3419714 | 4374498902 | 00 | 0.00 | N | 2 | 142 | |
| 135 | 20240503 | 1085 | 1176 | 1188 | 1060 | 351856 | 392286128 | 00 | 0.00 | N | 5 | -91 | |
| 136 | 20240502 | 1176 | 1218 | 1228 | 1109 | 243751 | 285253751 | 00 | 0.00 | N | 5 | -41 | |
| 137 | 20240430 | 1217 | 1289 | 1330 | 1190 | 252938 | 312818924 | 00 | 0.00 | N | 5 | -45 | |
| 138 | 20240429 | 1262 | 1322 | 1342 | 1259 | 193018 | 247775189 | 00 | 0.00 | N | 5 | -53 | |
| 139 | 20240426 | 1315 | 1255 | 1517 | 1251 | 970340 | 1326074946 | 00 | 0.00 | N | 2 | 67 | |
| 140 | 20240425 | 1248 | 1303 | 1325 | 1230 | 194332 | 243935753 | 00 | 0.00 | N | 5 | -52 | |
| 141 | 20240424 | 1300 | 1324 | 1394 | 1270 | 180511 | 234015773 | 00 | 0.00 | N | 5 | -14 | |
| 142 | 20240423 | 1314 | 1355 | 1426 | 1313 | 175700 | 240036337 | 00 | 0.00 | N | 2 | 1 | |
| 143 | 20240422 | 1313 | 1352 | 1588 | 1313 | 578616 | 830438490 | 00 | 0.00 | N | 5 | -52 | |
| 144 | 20240419 | 1365 | 1428 | 1479 | 1350 | 180390 | 249616484 | 00 | 0.00 | N | 5 | -52 | |
| 145 | 20240418 | 1417 | 1408 | 1471 | 1383 | 145578 | 205905880 | 00 | 0.00 | N | 2 | 13 | |
| 146 | 20240417 | 1404 | 1405 | 1495 | 1327 | 338367 | 477947408 | 00 | 0.00 | N | 5 | -38 | |
| 147 | 20240416 | 1442 | 1515 | 1570 | 1400 | 281478 | 409651756 | 00 | 0.00 | N | 5 | -73 | |
| 148 | 20240415 | 1515 | 1539 | 1600 | 1274 | 1234953 | 1765977528 | 00 | 0.00 | N | 5 | -63 | |
| 149 | 20240412 | 1578 | 1625 | 1650 | 1500 | 504230 | 791422322 | 00 | 0.00 | N | 5 | -89 | |
| 150 | 20240411 | 1667 | 1716 | 1716 | 1602 | 170281 | 284009279 | 00 | 0.00 | N | 5 | -58 | |
| 151 | 20240409 | 1725 | 1766 | 1838 | 1721 | 386561 | 687416404 | 00 | 0.00 | N | 5 | -31 | |
| 152 | 20240408 | 1756 | 1651 | 1899 | 1651 | 1233154 | 2199394447 | 00 | 0.00 | N | 2 | 106 | |
| 153 | 20240405 | 1650 | 1701 | 1794 | 1641 | 607072 | 1028735587 | 00 | 0.00 | N | 5 | -62 | |
| 154 | 20240404 | 1712 | 1704 | 1792 | 1689 | 462742 | 799332906 | 00 | 0.00 | N | 2 | 38 | |
| 155 | 20240403 | 1674 | 1555 | 1730 | 1529 | 838294 | 1375808955 | 00 | 0.00 | N | 2 | 96 | |
| 156 | 20240402 | 1578 | 1724 | 1724 | 1552 | 731105 | 1179242548 | 00 | 0.00 | N | 5 | -162 | |
| 157 | 20240401 | 1740 | 1648 | 1812 | 1633 | 725248 | 1248098344 | 00 | 0.00 | N | 2 | 92 | |
| 158 | 20240329 | 1648 | 1733 | 1816 | 1620 | 596036 | 1020525301 | 00 | 0.00 | N | 5 | -89 | |
| 159 | 20240328 | 1737 | 1847 | 2030 | 1715 | 2786340 | 5127394566 | 00 | 0.00 | N | 2 | 13 | |
| 160 | 20240327 | 1724 | 1418 | 1740 | 1405 | 2935832 | 4803942435 | 00 | 0.00 | N | 2 | 306 | |
| 161 | 20240326 | 1418 | 1728 | 1728 | 1403 | 2082736 | 3194664348 | 00 | 0.00 | N | 5 | -381 | |
| 162 | 20240325 | 1799 | 1725 | 1897 | 1703 | 3147169 | 5652639064 | 00 | 0.00 | N | 2 | 225 | |
| 163 | 20240322 | 1574 | 1467 | 1780 | 1430 | 4859885 | 7899394029 | 00 | 0.00 | N | 2 | 177 | |
| 164 | 20240321 | 1397 | 1100 | 1440 | 1001 | 5063477 | 6368436514 | 00 | 0.00 | N | 2 | 287 | |
| 165 | 20240320 | 1110 | 1110 | 1110 | 1110 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 166 | 20240319 | 1110 | 1110 | 1110 | 1110 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 167 | 20240318 | 1110 | 1110 | 1110 | 1110 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 168 | 20240315 | 1110 | 1110 | 1110 | 1110 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 169 | 20240314 | 1110 | 1220 | 1449 | 1101 | 5332627 | 6489333661 | 00 | 0.00 | N | 5 | -161 | |
| 170 | 20240313 | 1271 | 1367 | 1518 | 1209 | 5765075 | 8087894430 | 00 | 0.00 | N | 2 | 103 | |
| 171 | 20240312 | 1168 | 925 | 1168 | 913 | 6130565 | 6681184242 | 00 | 0.00 | N | 1 | 269 | |
| 172 | 20240311 | 899 | 951 | 1091 | 859 | 2330641 | 2229799784 | 00 | 0.00 | N | 5 | -50 | |
| 173 | 20240308 | 949 | 968 | 1003 | 931 | 1819766 | 1761368672 | 00 | 0.00 | N | 2 | 1 | |
| 174 | 20240307 | 948 | 1301 | 1343 | 937 | 5891301 | 5916210408 | 00 | 0.00 | N | 5 | -331 | |
| 175 | 20240306 | 1279 | 1145 | 1344 | 1100 | 1584558 | 1958134409 | 00 | 0.00 | N | 2 | 149 | |
| 176 | 20240305 | 1130 | 1628 | 1633 | 1106 | 1384884 | 1799292303 | 00 | 0.00 | N | 5 | -420 | |
| 177 | 20240304 | 1550 | 1394 | 1640 | 1394 | 569443 | 875179785 | 00 | 0.00 | N | 2 | 156 | |
| 178 | 20240229 | 1394 | 1561 | 1647 | 1378 | 394362 | 585169735 | 00 | 0.00 | N | 5 | -156 | |
| 179 | 20240228 | 1550 | 1613 | 1628 | 1546 | 132883 | 209941637 | 00 | 0.00 | N | 5 | -70 | |
| 180 | 20240227 | 1620 | 1718 | 1722 | 1603 | 150942 | 247278717 | 00 | 0.00 | N | 5 | -98 | |
| 181 | 20240226 | 1718 | 1674 | 1750 | 1570 | 402750 | 678686498 | 00 | 0.00 | N | 2 | 49 | |
| 182 | 20240223 | 1669 | 1929 | 1955 | 1641 | 448329 | 779611664 | 00 | 0.00 | N | 5 | -241 | |
| 183 | 20240222 | 1910 | 1828 | 2035 | 1779 | 642720 | 1241233330 | 00 | 0.00 | N | 2 | 142 | |
| 184 | 20240221 | 1768 | 1707 | 1857 | 1666 | 318908 | 560411358 | 00 | 0.00 | N | 2 | 68 | |
| 185 | 20240220 | 1700 | 1783 | 1785 | 1605 | 392997 | 658226511 | 00 | 0.00 | N | 5 | -85 | |
| 186 | 20240219 | 1785 | 1876 | 1876 | 1773 | 223809 | 404448968 | 00 | 0.00 | N | 5 | -91 | |
| 187 | 20240216 | 1876 | 1989 | 1990 | 1859 | 143265 | 272658576 | 00 | 0.00 | N | 5 | -113 | |
| 188 | 20240215 | 1989 | 1973 | 2015 | 1922 | 170719 | 335885721 | 00 | 0.00 | N | 2 | 16 | |
| 189 | 20240214 | 1973 | 2000 | 2005 | 1941 | 139388 | 275724618 | 00 | 0.00 | N | 5 | -32 | |
| 190 | 20240213 | 2005 | 2000 | 2025 | 1934 | 134503 | 267753860 | 00 | 0.00 | N | 2 | 5 | |
| 191 | 20240208 | 2000 | 1944 | 2025 | 1804 | 138690 | 267198715 | 00 | 0.00 | N | 2 | 56 | |
| 192 | 20240207 | 1944 | 2015 | 2030 | 1939 | 45947 | 91120681 | 00 | 0.00 | N | 5 | -44 | |
| 193 | 20240206 | 1988 | 2040 | 2100 | 1951 | 99798 | 199407138 | 00 | 0.00 | N | 5 | -52 | |
| 194 | 20240205 | 2040 | 1971 | 2050 | 1935 | 180625 | 363080220 | 00 | 0.00 | N | 2 | 125 | |
| 195 | 20240202 | 1915 | 1889 | 1977 | 1889 | 107144 | 206794688 | 00 | 0.00 | N | 2 | 30 | |
| 196 | 20240201 | 1885 | 1969 | 1987 | 1822 | 210706 | 395908339 | 00 | 0.00 | N | 5 | -75 | |
| 197 | 20240131 | 1960 | 2005 | 2040 | 1907 | 218200 | 427897416 | 00 | 0.00 | N | 5 | -38 | |
| 198 | 20240130 | 1998 | 2155 | 2240 | 1997 | 189572 | 388931419 | 00 | 0.00 | N | 5 | -152 | |
| 199 | 20240129 | 2150 | 2060 | 2245 | 2010 | 321102 | 679900880 | 00 | 0.00 | N | 2 | 120 | |
| 200 | 20240126 | 2030 | 1994 | 2040 | 1900 | 163098 | 320083970 | 00 | 0.00 | N | 2 | 36 | |
| 201 | 20240125 | 1994 | 2165 | 2165 | 1979 | 229111 | 463944024 | 00 | 0.00 | N | 5 | -171 | |
| 202 | 20240124 | 2165 | 2350 | 2350 | 2120 | 271746 | 599877625 | 00 | 0.00 | N | 2 | 110 | |
| 203 | 20240123 | 2055 | 2305 | 2340 | 2040 | 342202 | 731313790 | 00 | 0.00 | N | 5 | -250 | |
| 204 | 20240122 | 2305 | 2230 | 2380 | 2230 | 201419 | 468248625 | 00 | 0.00 | N | 2 | 95 | |
| 205 | 20240119 | 2210 | 2110 | 2255 | 2110 | 244241 | 533377685 | 00 | 0.00 | N | 2 | 115 | |
| 206 | 20240118 | 2095 | 2345 | 2355 | 2060 | 478281 | 1041659335 | 00 | 0.00 | N | 5 | -250 | |
| 207 | 20240117 | 2345 | 2340 | 2355 | 2150 | 328606 | 737807510 | 00 | 0.00 | N | 2 | 5 | |
| 208 | 20240116 | 2340 | 2385 | 2440 | 2185 | 275474 | 635886965 | 00 | 0.00 | N | 5 | -5 | |
| 209 | 20240115 | 2345 | 2305 | 2735 | 2100 | 1373225 | 3280206480 | 00 | 0.00 | N | 5 | -90 | |
| 210 | 20240112 | 2435 | 3275 | 3275 | 2300 | 2372319 | 6202019800 | 00 | 0.00 | N | 5 | -845 | |
| 211 | 20240111 | 3280 | 3100 | 3460 | 3075 | 690830 | 2275013115 | 00 | 0.00 | N | 2 | 180 | |
| 212 | 20240110 | 3100 | 3385 | 3385 | 2825 | 814718 | 2477550315 | 00 | 0.00 | N | 5 | -395 | |
| 213 | 20240109 | 3495 | 3720 | 3800 | 3465 | 440230 | 1563130175 | 00 | 0.00 | N | 5 | -225 | |
| 214 | 20240108 | 3720 | 3780 | 3790 | 3645 | 213244 | 789655090 | 00 | 0.00 | N | 5 | -10 | |
| 215 | 20240105 | 3730 | 3755 | 3975 | 3580 | 432174 | 1652661015 | 00 | 0.00 | N | 5 | -60 | |
| 216 | 20240104 | 3790 | 3730 | 3865 | 3650 | 197084 | 741173905 | 00 | 0.00 | N | 2 | 30 | |
| 217 | 20240103 | 3760 | 3430 | 3770 | 3305 | 289210 | 1034998985 | 00 | 0.00 | N | 2 | 325 | |
| 218 | 20240102 | 3435 | 3460 | 3555 | 3240 | 329141 | 1117791620 | 00 | 0.00 | N | 5 | -60 | |
| 219 | 20231228 | 3495 | 4400 | 4600 | 3415 | 980918 | 3832240550 | 00 | 0.00 | N | 5 | -425 | |
| 220 | 20231227 | 3920 | 3885 | 4035 | 3850 | 178492 | 700889015 | 00 | 0.00 | N | 2 | 30 | |
| 221 | 20231226 | 3890 | 3920 | 4190 | 3795 | 390607 | 1569132955 | 00 | 0.00 | N | 3 | 0 | |
| 222 | 20231222 | 3890 | 3650 | 4055 | 3620 | 490865 | 1915524980 | 00 | 0.00 | N | 2 | 190 | |
| 223 | 20231221 | 3700 | 3660 | 3795 | 3400 | 481105 | 1767212075 | 00 | 0.00 | N | 2 | 40 | |
| 224 | 20231220 | 3660 | 2980 | 3785 | 2980 | 1164388 | 3941760925 | 00 | 0.00 | N | 2 | 695 | |
| 225 | 20231219 | 2965 | 2830 | 2970 | 2750 | 138587 | 400638700 | 00 | 0.00 | N | 2 | 85 | |
| 226 | 20231218 | 2880 | 2955 | 3130 | 2800 | 234075 | 680233055 | 00 | 0.00 | N | 5 | -75 | |
| 227 | 20231215 | 2955 | 2680 | 3035 | 2680 | 380952 | 1089991825 | 00 | 0.00 | N | 2 | 295 | |
| 228 | 20231214 | 2660 | 2760 | 2810 | 2660 | 140893 | 384687455 | 00 | 0.00 | N | 5 | -100 | |
| 229 | 20231213 | 2760 | 2720 | 2950 | 2650 | 154012 | 426633465 | 00 | 0.00 | N | 2 | 10 | |
| 230 | 20231212 | 2750 | 2800 | 2895 | 2740 | 161486 | 450991395 | 00 | 0.00 | N | 5 | -40 | |
| 231 | 20231211 | 2790 | 2905 | 2940 | 2700 | 214644 | 608339395 | 00 | 0.00 | N | 5 | -120 | |
| 232 | 20231208 | 2910 | 2720 | 3235 | 2720 | 695959 | 2058432045 | 00 | 0.00 | N | 2 | 235 | |
| 233 | 20231207 | 2675 | 2740 | 2740 | 2450 | 306641 | 803844940 | 00 | 0.00 | N | 5 | -40 | |
| 234 | 20231206 | 2715 | 2945 | 2945 | 2600 | 351967 | 972399590 | 00 | 0.00 | N | 5 | -225 | |
| 235 | 20231205 | 2940 | 2865 | 3145 | 2865 | 532387 | 1602732375 | 00 | 0.00 | N | 2 | 75 | |
| 236 | 20231204 | 2865 | 2840 | 2970 | 2800 | 542105 | 1560846155 | 00 | 0.00 | N | 2 | 25 | |
| 237 | 20231201 | 2840 | 2465 | 2900 | 2370 | 2058143 | 5508014240 | 00 | 0.00 | N | 2 | 385 | |
| 238 | 20231130 | 2455 | 2445 | 2500 | 2300 | 1501575 | 3579404240 | 00 | 0.00 | N | 5 | -5 | |
| 239 | 20231129 | 2460 | 1955 | 2460 | 1955 | 1721789 | 4121559607 | 00 | 0.00 | N | 1 | 565 | |
| 240 | 20231128 | 1895 | 2025 | 2045 | 1837 | 160312 | 305550270 | 00 | 0.00 | N | 5 | -130 | |
| 241 | 20231127 | 2025 | 2190 | 2215 | 1921 | 146768 | 296588602 | 00 | 0.00 | N | 5 | -110 | |
| 242 | 20231124 | 2135 | 2055 | 2300 | 1980 | 360788 | 783880436 | 00 | 0.00 | N | 2 | 80 | |
| 243 | 20231123 | 2055 | 2090 | 2220 | 1958 | 174626 | 357775594 | 00 | 0.00 | N | 5 | -75 | |
| 244 | 20231122 | 2130 | 1917 | 2190 | 1809 | 482266 | 979230861 | 00 | 0.00 | N | 2 | 227 | |
| 245 | 20231121 | 1903 | 1911 | 1998 | 1869 | 143912 | 277335439 | 00 | 0.00 | N | 2 | 8 | |
| 246 | 20231120 | 1895 | 1892 | 1947 | 1866 | 105791 | 201286451 | 00 | 0.00 | N | 2 | 3 | |
| 247 | 20231117 | 1892 | 2090 | 2090 | 1884 | 201546 | 390107132 | 00 | 0.00 | N | 5 | -91 | |
| 248 | 20231116 | 1983 | 1800 | 1999 | 1729 | 613825 | 1183613188 | 00 | 0.00 | N | 2 | 257 | |
| 249 | 20231115 | 1726 | 1719 | 1751 | 1670 | 138403 | 236211897 | 00 | 0.00 | N | 2 | 73 | |
| 250 | 20231114 | 1653 | 1774 | 1950 | 1653 | 232168 | 408349305 | 00 | 0.00 | N | 5 | -126 | |
| 251 | 20231113 | 1779 | 1820 | 1868 | 1700 | 160336 | 281688802 | 00 | 0.00 | N | 5 | -41 | |
| 252 | 20231110 | 1820 | 1725 | 1853 | 1725 | 100703 | 178894991 | 00 | 0.00 | N | 2 | 95 | |
| 253 | 20231109 | 1725 | 1710 | 1985 | 1604 | 604906 | 1107795524 | 00 | 0.00 | N | 2 | 121 | |
| 254 | 20231108 | 1604 | 1671 | 1710 | 1517 | 180432 | 289536131 | 00 | 0.00 | N | 5 | -108 | |
| 255 | 20231107 | 1712 | 1738 | 1800 | 1580 | 176519 | 298084655 | 00 | 0.00 | N | 2 | 16 | |
| 256 | 20231106 | 1696 | 1499 | 1738 | 1499 | 474843 | 771054517 | 00 | 0.00 | N | 2 | 251 | |
| 257 | 20231103 | 1445 | 1271 | 1534 | 1271 | 1583034 | 2184319931 | 00 | 0.00 | N | 5 | -369 | |
| 258 | 20231102 | 1814 | 1961 | 1970 | 1738 | 251920 | 458301972 | 00 | 0.00 | N | 5 | -147 | |
| 259 | 20231101 | 1961 | 2310 | 2400 | 1882 | 324712 | 678671205 | 00 | 0.00 | N | 5 | -389 | |
| 260 | 20231031 | 2350 | 2255 | 2600 | 2220 | 471761 | 1131058400 | 00 | 0.00 | N | 2 | 100 | |
| 261 | 20231030 | 2250 | 2300 | 2470 | 2165 | 305467 | 697825785 | 00 | 0.00 | N | 5 | -30 | |
| 262 | 20231027 | 2280 | 1871 | 2300 | 1850 | 746326 | 1608825775 | 00 | 0.00 | N | 2 | 334 | |
| 263 | 20231026 | 1946 | 1779 | 2000 | 1669 | 286303 | 516222431 | 00 | 0.00 | N | 2 | 100 | |
| 264 | 20231025 | 1846 | 1649 | 1941 | 1550 | 791208 | 1397687441 | 00 | 0.00 | N | 2 | 240 | |
| 265 | 20231024 | 1606 | 1840 | 1984 | 1513 | 1129348 | 1981648492 | 00 | 0.00 | N | 5 | -119 | |
| 266 | 20231023 | 1725 | 1352 | 1725 | 1352 | 571136 | 959652768 | 00 | 0.00 | N | 1 | 398 | |
| 267 | 20231020 | 1327 | 1349 | 1370 | 1156 | 365541 | 456132928 | 00 | 0.00 | N | 5 | -23 | |
| 268 | 20231019 | 1350 | 1600 | 1653 | 1350 | 204002 | 300969089 | 00 | 0.00 | N | 5 | -250 | |
| 269 | 20231018 | 1600 | 1666 | 1694 | 1219 | 875357 | 1245599065 | 00 | 0.00 | N | 5 | -66 | |
| 270 | 20231017 | 1666 | 1923 | 1931 | 1666 | 329575 | 579126358 | 00 | 0.00 | N | 5 | -251 | |
| 271 | 20231016 | 1917 | 1959 | 2050 | 1886 | 138403 | 269558862 | 00 | 0.00 | N | 2 | 31 | |
| 272 | 20231013 | 1886 | 2100 | 2130 | 1860 | 148660 | 285410073 | 00 | 0.00 | N | 5 | -194 | |
| 273 | 20231012 | 2080 | 2145 | 2150 | 2030 | 65497 | 135438895 | 00 | 0.00 | N | 5 | -15 | |
| 274 | 20231011 | 2095 | 2060 | 2120 | 1975 | 121248 | 249598077 | 00 | 0.00 | N | 2 | 65 | |
| 275 | 20231010 | 2030 | 2230 | 2250 | 1810 | 420807 | 839151222 | 00 | 0.00 | N | 5 | -200 | |
| 276 | 20231006 | 2230 | 2325 | 2420 | 2165 | 160424 | 362302640 | 00 | 0.00 | N | 5 | -95 | |
| 277 | 20231005 | 2325 | 2620 | 2645 | 2275 | 149971 | 361844530 | 00 | 0.00 | N | 5 | -315 | |
| 278 | 20231004 | 2640 | 2605 | 2730 | 2250 | 233346 | 581857020 | 00 | 0.00 | N | 5 | -75 | |
| 279 | 20230927 | 2715 | 2655 | 2745 | 2645 | 60687 | 163409030 | 00 | 0.00 | N | 5 | -40 | |
| 280 | 20230926 | 2755 | 2805 | 2910 | 2655 | 103365 | 286466600 | 00 | 0.00 | N | 5 | -70 | |
| 281 | 20230925 | 2825 | 2915 | 3025 | 2770 | 87055 | 252841920 | 00 | 0.00 | N | 5 | -90 | |
| 282 | 20230922 | 2915 | 2915 | 3065 | 2915 | 27751 | 81955465 | 00 | 0.00 | N | 5 | -70 | |
| 283 | 20230921 | 2985 | 3110 | 3110 | 2935 | 180595 | 537957365 | 00 | 0.00 | N | 5 | -210 | |
| 284 | 20230920 | 3195 | 3245 | 3430 | 3130 | 58752 | 190097755 | 00 | 0.00 | N | 5 | -105 | |
| 285 | 20230919 | 3300 | 3105 | 3375 | 3060 | 206124 | 654541015 | 00 | 0.00 | N | 5 | -55 | |
| 286 | 20230918 | 3355 | 3370 | 3505 | 3300 | 151215 | 513668395 | 00 | 0.00 | N | 5 | -15 | |
| 287 | 20230915 | 3370 | 3175 | 3425 | 3090 | 180428 | 589996135 | 00 | 0.00 | N | 2 | 205 | |
| 288 | 20230914 | 3165 | 3010 | 3230 | 3005 | 105966 | 330396400 | 00 | 0.00 | N | 2 | 125 | |
| 289 | 20230913 | 3040 | 3095 | 3095 | 3015 | 40431 | 122688025 | 00 | 0.00 | N | 5 | -85 | |
| 290 | 20230912 | 3125 | 3155 | 3290 | 3050 | 52867 | 164481160 | 00 | 0.00 | N | 5 | -90 | |
| 291 | 20230911 | 3215 | 3055 | 3230 | 2900 | 136799 | 416152840 | 00 | 0.00 | N | 2 | 165 | |
| 292 | 20230908 | 3050 | 3095 | 3185 | 3015 | 43970 | 135223175 | 00 | 0.00 | N | 5 | -95 | |
| 293 | 20230907 | 3145 | 3110 | 3300 | 3110 | 80221 | 254840170 | 00 | 0.00 | N | 5 | -20 | |
| 294 | 20230906 | 3165 | 3220 | 3265 | 3080 | 75711 | 240161380 | 00 | 0.00 | N | 5 | -25 | |
| 295 | 20230905 | 3190 | 3205 | 3335 | 3110 | 128218 | 407076055 | 00 | 0.00 | N | 3 | 0 | |
| 296 | 20230904 | 3190 | 3360 | 3390 | 3175 | 112861 | 365190745 | 00 | 0.00 | N | 5 | -175 | |
| 297 | 20230901 | 3365 | 3505 | 3520 | 3250 | 217207 | 733379270 | 00 | 0.00 | N | 5 | -135 | |
| 298 | 20230831 | 3500 | 2870 | 3510 | 2850 | 864168 | 2842264595 | 00 | 0.00 | N | 2 | 655 | |
| 299 | 20230830 | 2845 | 2840 | 2945 | 2830 | 168100 | 481116005 | 00 | 0.00 | N | 5 | -70 | |
| 300 | 20230829 | 2915 | 3035 | 3040 | 2910 | 58001 | 172321330 | 00 | 0.00 | N | 5 | -120 | |
| 301 | 20230828 | 3035 | 3095 | 3095 | 2820 | 172863 | 509981330 | 00 | 0.00 | N | 5 | -65 | |
| 302 | 20230825 | 3100 | 3000 | 3195 | 2770 | 225228 | 670319425 | 00 | 0.00 | N | 5 | -80 | |
| 303 | 20230824 | 3180 | 3305 | 3305 | 3180 | 51177 | 164883140 | 00 | 0.00 | N | 5 | -90 | |
| 304 | 20230823 | 3270 | 3360 | 3360 | 3195 | 63189 | 206021285 | 00 | 0.00 | N | 5 | -90 | |
| 305 | 20230822 | 3360 | 3360 | 3450 | 3200 | 60926 | 201222945 | 00 | 0.00 | N | 3 | 0 | |
| 306 | 20230821 | 3360 | 3380 | 3450 | 3290 | 77109 | 255820645 | 00 | 0.00 | N | 5 | -100 | |
| 307 | 20230818 | 3460 | 3380 | 3575 | 3300 | 59142 | 202906105 | 00 | 0.00 | N | 2 | 80 | |
| 308 | 20230817 | 3380 | 3445 | 3450 | 3310 | 67970 | 228544640 | 00 | 0.00 | N | 5 | -90 | |
| 309 | 20230816 | 3470 | 3410 | 3530 | 3410 | 34456 | 119563080 | 00 | 0.00 | N | 5 | -20 | |
| 310 | 20230814 | 3490 | 3510 | 3560 | 3410 | 61577 | 213655845 | 00 | 0.00 | N | 5 | -10 | |
| 311 | 20230811 | 3500 | 3700 | 3700 | 3465 | 85928 | 305232785 | 00 | 0.00 | N | 5 | -135 | |
| 312 | 20230810 | 3635 | 3745 | 3800 | 3565 | 151543 | 553321995 | 00 | 0.00 | N | 5 | -110 | |
| 313 | 20230809 | 3745 | 3785 | 3885 | 3630 | 49622 | 184207785 | 00 | 0.00 | N | 5 | -40 | |
| 314 | 20230808 | 3785 | 3930 | 3930 | 3720 | 86243 | 326928405 | 00 | 0.00 | N | 5 | -160 | |
| 315 | 20230807 | 3945 | 3870 | 4045 | 3605 | 261124 | 981109495 | 00 | 0.00 | N | 2 | 75 | |
| 316 | 20230804 | 3870 | 3530 | 3950 | 3500 | 409552 | 1560032915 | 00 | 0.00 | N | 2 | 340 | |
| 317 | 20230803 | 3530 | 3375 | 3550 | 3150 | 170974 | 562732850 | 00 | 0.00 | N | 2 | 130 | |
| 318 | 20230802 | 3400 | 3625 | 3645 | 3400 | 59807 | 208709510 | 00 | 0.00 | N | 5 | -195 | |
| 319 | 20230801 | 3595 | 3610 | 3715 | 3565 | 63056 | 228635085 | 00 | 0.00 | N | 5 | -10 | |
| 320 | 20230731 | 3605 | 3740 | 3740 | 3595 | 64251 | 235159565 | 00 | 0.00 | N | 2 | 70 | |
| 321 | 20230728 | 3535 | 3330 | 3635 | 3330 | 111945 | 395870810 | 00 | 0.00 | N | 2 | 215 | |
| 322 | 20230727 | 3320 | 3210 | 3400 | 3195 | 53038 | 174094925 | 00 | 0.00 | N | 3 | 0 | |
| 323 | 20230726 | 3320 | 3370 | 3385 | 2905 | 192056 | 594281465 | 00 | 0.00 | N | 5 | -30 | |
| 324 | 20230725 | 3350 | 3580 | 3600 | 3210 | 197194 | 657553305 | 00 | 0.00 | N | 5 | -245 | |
| 325 | 20230724 | 3595 | 3700 | 3710 | 3465 | 97128 | 344464970 | 00 | 0.00 | N | 5 | -140 | |
| 326 | 20230721 | 3735 | 3750 | 3750 | 3540 | 147165 | 535832195 | 00 | 0.00 | N | 5 | -20 | |
| 327 | 20230720 | 3755 | 3760 | 3840 | 3670 | 140179 | 520676915 | 00 | 0.00 | N | 3 | 0 | |
| 328 | 20230719 | 3755 | 3865 | 3865 | 3630 | 188021 | 698382785 | 00 | 0.00 | N | 5 | -85 | |
| 329 | 20230718 | 3840 | 3845 | 3990 | 3790 | 75481 | 290321940 | 00 | 0.00 | N | 5 | -75 | |
| 330 | 20230717 | 3915 | 3885 | 3965 | 3785 | 114958 | 446737310 | 00 | 0.00 | N | 2 | 15 | |
| 331 | 20230714 | 3900 | 3975 | 4065 | 3810 | 141688 | 557216170 | 00 | 0.00 | N | 5 | -75 | |
| 332 | 20230713 | 3975 | 3785 | 3980 | 3750 | 171132 | 663026325 | 00 | 0.00 | N | 2 | 225 | |
| 333 | 20230712 | 3750 | 3640 | 3850 | 3465 | 141056 | 513651865 | 00 | 0.00 | N | 2 | 165 | |
| 334 | 20230711 | 3585 | 3655 | 3655 | 3485 | 68703 | 241778180 | 00 | 0.00 | N | 5 | -20 | |
| 335 | 20230710 | 3605 | 3685 | 3800 | 3500 | 107128 | 387765700 | 00 | 0.00 | N | 5 | -80 | |
| 336 | 20230707 | 3685 | 3805 | 3810 | 3595 | 90675 | 334217975 | 00 | 0.00 | N | 5 | -120 | |
| 337 | 20230706 | 3805 | 3660 | 3880 | 3530 | 144571 | 544102120 | 00 | 0.00 | N | 2 | 125 | |
| 338 | 20230705 | 3680 | 3740 | 3810 | 3555 | 109569 | 400068570 | 00 | 0.00 | N | 5 | -115 | |
| 339 | 20230704 | 3795 | 3845 | 3955 | 3740 | 75602 | 288954890 | 00 | 0.00 | N | 5 | -50 | |
| 340 | 20230703 | 3845 | 3970 | 3970 | 3740 | 162865 | 618930230 | 00 | 0.00 | N | 5 | -170 | |
| 341 | 20230630 | 4015 | 3955 | 4065 | 3950 | 146982 | 586385685 | 00 | 0.00 | N | 5 | -35 | |
| 342 | 20230629 | 4050 | 3960 | 4145 | 3940 | 180810 | 728806380 | 00 | 0.00 | N | 3 | 0 | |
| 343 | 20230628 | 4050 | 3830 | 4080 | 3760 | 322202 | 1280652940 | 00 | 0.00 | N | 2 | 180 | |
| 344 | 20230627 | 3870 | 3900 | 3900 | 3710 | 83325 | 315912670 | 00 | 0.00 | N | 5 | -55 | |
| 345 | 20230626 | 3925 | 3930 | 3940 | 3830 | 98707 | 382244830 | 00 | 0.00 | N | 2 | 25 | |
| 346 | 20230623 | 3900 | 3610 | 3935 | 3590 | 199510 | 768239105 | 00 | 0.00 | N | 2 | 295 | |
| 347 | 20230622 | 3605 | 3525 | 3625 | 3490 | 39955 | 142501125 | 00 | 0.00 | N | 2 | 30 | |
| 348 | 20230621 | 3575 | 3530 | 3590 | 3440 | 49537 | 172582010 | 00 | 0.00 | N | 2 | 45 | |
| 349 | 20230620 | 3530 | 3465 | 3535 | 3435 | 34899 | 121471850 | 00 | 0.00 | N | 2 | 20 | |
| 350 | 20230619 | 3510 | 3450 | 3540 | 3440 | 62648 | 218011450 | 00 | 0.00 | N | 5 | -35 | |
| 351 | 20230616 | 3545 | 3585 | 3670 | 3450 | 127538 | 449598720 | 00 | 0.00 | N | 5 | -40 | |
| 352 | 20230615 | 3585 | 3680 | 3740 | 3520 | 141584 | 506990420 | 00 | 0.00 | N | 5 | -85 | |
| 353 | 20230614 | 3670 | 3900 | 3900 | 3620 | 150639 | 560385455 | 00 | 0.00 | N | 5 | -155 | |
| 354 | 20230613 | 3825 | 3830 | 3895 | 3725 | 149988 | 567934825 | 00 | 0.00 | N | 5 | -5 | |
| 355 | 20230612 | 3830 | 4105 | 4105 | 3740 | 326671 | 1251009930 | 00 | 0.00 | N | 5 | -275 | |
| 356 | 20230609 | 4105 | 4175 | 4400 | 4035 | 325645 | 1365727170 | 00 | 0.00 | N | 5 | -60 | |
| 357 | 20230608 | 4165 | 4115 | 4235 | 4070 | 117945 | 490836005 | 00 | 0.00 | N | 2 | 40 | |
| 358 | 20230607 | 4125 | 4180 | 4250 | 4100 | 155803 | 649824160 | 00 | 0.00 | N | 5 | -30 | |
| 359 | 20230605 | 4155 | 4180 | 4240 | 4100 | 312995 | 1301841275 | 00 | 0.00 | N | 5 | -135 | |
| 360 | 20230602 | 4290 | 3980 | 4300 | 3980 | 302208 | 1261689250 | 00 | 0.00 | N | 2 | 275 | |
| 361 | 20230601 | 4015 | 4120 | 4175 | 3970 | 126743 | 514459965 | 00 | 0.00 | N | 5 | -90 | |
| 362 | 20230531 | 4105 | 4300 | 4380 | 4105 | 154119 | 641877140 | 00 | 0.00 | N | 5 | -195 | |
| 363 | 20230530 | 4300 | 4350 | 4495 | 4090 | 489853 | 2125673825 | 00 | 0.00 | N | 2 | 70 | |
| 364 | 20230526 | 4230 | 4100 | 4280 | 4025 | 325800 | 1356391695 | 00 | 0.00 | N | 2 | 165 | |
| 365 | 20230525 | 4065 | 4005 | 4140 | 3990 | 63895 | 258417460 | 00 | 0.00 | N | 5 | -35 | |
| 366 | 20230524 | 4100 | 4070 | 4100 | 3915 | 89867 | 363473250 | 00 | 0.00 | N | 3 | 0 | |
| 367 | 20230523 | 4100 | 4040 | 4120 | 4010 | 75662 | 307578965 | 00 | 0.00 | N | 2 | 15 | |
| 368 | 20230522 | 4085 | 4085 | 4255 | 3960 | 162230 | 655242610 | 00 | 0.00 | N | 5 | -30 | |
| 369 | 20230519 | 4115 | 4255 | 4255 | 4050 | 234226 | 968791600 | 00 | 0.00 | N | 5 | -135 | |
| 370 | 20230518 | 4250 | 4000 | 4330 | 3965 | 391893 | 1638020915 | 00 | 0.00 | N | 2 | 250 | |
| 371 | 20230517 | 4000 | 3880 | 4020 | 3800 | 433204 | 1706885600 | 00 | 0.00 | N | 2 | 200 | |
| 372 | 20230516 | 3800 | 3790 | 4000 | 3350 | 764793 | 2867378170 | 00 | 0.00 | N | 2 | 180 | |
| 373 | 20230515 | 3620 | 3610 | 3675 | 3365 | 215230 | 751563570 | 00 | 0.00 | N | 3 | 0 | |
| 374 | 20230512 | 3620 | 3510 | 3670 | 3355 | 190817 | 682800685 | 00 | 0.00 | N | 2 | 80 | |
| 375 | 20230511 | 3540 | 3770 | 3855 | 3540 | 311217 | 1153115830 | 00 | 0.00 | N | 5 | -105 | |
| 376 | 20230510 | 3645 | 3635 | 3780 | 3580 | 200752 | 736315735 | 00 | 0.00 | N | 2 | 20 | |
| 377 | 20230509 | 3625 | 3440 | 3645 | 3360 | 114001 | 397164075 | 00 | 0.00 | N | 2 | 185 | |
| 378 | 20230508 | 3440 | 3440 | 3600 | 3370 | 110043 | 381291310 | 00 | 0.00 | N | 5 | -55 | |
| 379 | 20230504 | 3495 | 3420 | 3520 | 3420 | 75434 | 262324190 | 00 | 0.00 | N | 2 | 15 | |
| 380 | 20230503 | 3480 | 3325 | 3585 | 3195 | 112147 | 375842165 | 00 | 0.00 | N | 2 | 150 | |
| 381 | 20230502 | 3330 | 3410 | 3450 | 3105 | 163938 | 533961275 | 00 | 0.00 | N | 5 | -90 | |
| 382 | 20230428 | 3420 | 3595 | 3605 | 3280 | 179396 | 608939390 | 00 | 0.00 | N | 5 | -160 | |
| 383 | 20230427 | 3580 | 3525 | 3640 | 3440 | 94967 | 338834535 | 00 | 0.00 | N | 2 | 55 | |
| 384 | 20230426 | 3525 | 3455 | 3590 | 3400 | 87968 | 304517680 | 00 | 0.00 | N | 2 | 40 | |
| 385 | 20230425 | 3485 | 3400 | 3520 | 3345 | 88437 | 303161230 | 00 | 0.00 | N | 5 | -35 | |
| 386 | 20230424 | 3520 | 3740 | 3750 | 3345 | 309774 | 1074499470 | 00 | 0.00 | N | 5 | -355 | |
| 387 | 20230421 | 3875 | 3915 | 4200 | 3730 | 454891 | 1775230820 | 00 | 0.00 | N | 5 | -75 | |
| 388 | 20230420 | 3950 | 3630 | 4290 | 3625 | 934716 | 3734757035 | 00 | 0.00 | N | 2 | 265 | |
| 389 | 20230419 | 3685 | 3605 | 3720 | 3475 | 280101 | 1012474770 | 00 | 0.00 | N | 2 | 75 | |
| 390 | 20230418 | 3610 | 3425 | 3655 | 3335 | 227831 | 806763365 | 00 | 0.00 | N | 2 | 160 | |
| 391 | 20230417 | 3450 | 3515 | 3555 | 3310 | 296257 | 1014396550 | 00 | 0.00 | N | 5 | -65 | |
| 392 | 20230414 | 3515 | 2960 | 3755 | 2895 | 2931557 | 10390767905 | 00 | 0.00 | N | 2 | 625 | |
| 393 | 20230413 | 2890 | 2730 | 2895 | 2670 | 283831 | 784996090 | 00 | 0.00 | N | 2 | 195 | |
| 394 | 20230412 | 2695 | 2960 | 3025 | 2585 | 1801796 | 4955061630 | 00 | 0.00 | N | 5 | -420 | |
| 395 | 20230411 | 3115 | 3220 | 3250 | 3060 | 157849 | 488383025 | 00 | 0.00 | N | 5 | -115 | |
| 396 | 20230410 | 3230 | 3305 | 3305 | 3085 | 107525 | 340964975 | 00 | 0.00 | N | 5 | -90 | |
| 397 | 20230407 | 3320 | 3360 | 3360 | 3260 | 49886 | 164575330 | 00 | 0.00 | N | 5 | -40 | |
| 398 | 20230406 | 3360 | 3375 | 3400 | 3320 | 57414 | 191762380 | 00 | 0.00 | N | 5 | -40 | |
| 399 | 20230405 | 3400 | 3445 | 3500 | 3360 | 108640 | 371579035 | 00 | 0.00 | N | 5 | -45 | |
| 400 | 20230404 | 3445 | 3520 | 3580 | 3445 | 65512 | 228114765 | 00 | 0.00 | N | 5 | -55 | |
| 401 | 20230403 | 3500 | 3470 | 3555 | 3410 | 36872 | 128788475 | 00 | 0.00 | N | 2 | 30 | |
| 402 | 20230331 | 3470 | 3500 | 3520 | 3405 | 46511 | 160959985 | 00 | 0.00 | N | 5 | -30 | |
| 403 | 20230330 | 3500 | 3570 | 3570 | 3370 | 49315 | 172088540 | 00 | 0.00 | N | 5 | -70 | |
| 404 | 20230329 | 3570 | 3450 | 3670 | 3435 | 49710 | 176012240 | 00 | 0.00 | N | 2 | 75 | |
| 405 | 20230328 | 3495 | 3505 | 3610 | 3420 | 50660 | 176440940 | 00 | 0.00 | N | 5 | -10 | |
| 406 | 20230327 | 3505 | 3460 | 3600 | 3440 | 24910 | 86960385 | 00 | 0.00 | N | 2 | 45 | |
| 407 | 20230324 | 3460 | 3425 | 3635 | 3425 | 63558 | 224223455 | 00 | 0.00 | N | 2 | 60 | |
| 408 | 20230323 | 3400 | 3600 | 3640 | 3345 | 90091 | 313349665 | 00 | 0.00 | N | 5 | -215 | |
| 409 | 20230322 | 3615 | 3670 | 3760 | 3610 | 73200 | 268705640 | 00 | 0.00 | N | 5 | -70 | |
| 410 | 20230321 | 3685 | 3405 | 3695 | 3395 | 97890 | 348763955 | 00 | 0.00 | N | 2 | 285 | |
| 411 | 20230320 | 3400 | 3450 | 3495 | 3395 | 40778 | 139414610 | 00 | 0.00 | N | 5 | -85 | |
| 412 | 20230317 | 3485 | 3410 | 3525 | 3400 | 55707 | 192229015 | 00 | 0.00 | N | 2 | 75 | |
| 413 | 20230316 | 3410 | 3440 | 3470 | 3310 | 47623 | 160676500 | 00 | 0.00 | N | 5 | -30 | |
| 414 | 20230315 | 3440 | 3380 | 3565 | 3380 | 35069 | 122089610 | 00 | 0.00 | N | 2 | 25 | |
| 415 | 20230314 | 3415 | 3500 | 3580 | 3370 | 22917 | 78654015 | 00 | 0.00 | N | 5 | -85 | |
| 416 | 20230313 | 3500 | 3480 | 3565 | 3315 | 81202 | 277144845 | 00 | 0.00 | N | 2 | 30 | |
| 417 | 20230310 | 3470 | 3520 | 3700 | 3425 | 46650 | 163607105 | 00 | 0.00 | N | 5 | -110 | |
| 418 | 20230309 | 3580 | 3610 | 3755 | 3505 | 63331 | 228451510 | 00 | 0.00 | N | 5 | -100 | |
| 419 | 20230308 | 3680 | 3780 | 3820 | 3660 | 53579 | 198686450 | 00 | 0.00 | N | 5 | -105 | |
| 420 | 20230307 | 3785 | 3875 | 3915 | 3675 | 91027 | 344442885 | 00 | 0.00 | N | 5 | -70 | |
| 421 | 20230306 | 3855 | 4100 | 4100 | 3840 | 92996 | 363838945 | 00 | 0.00 | N | 5 | -170 | |
| 422 | 20230303 | 4025 | 4185 | 4185 | 4015 | 83803 | 341679005 | 00 | 0.00 | N | 5 | -25 | |
| 423 | 20230302 | 4050 | 3945 | 4210 | 3935 | 127918 | 520084100 | 00 | 0.00 | N | 2 | 105 | |
| 424 | 20230228 | 3945 | 4095 | 4150 | 3855 | 240814 | 961616170 | 00 | 0.00 | N | 5 | -115 | |
| 425 | 20230227 | 4060 | 3915 | 4190 | 3610 | 594033 | 2316940150 | 00 | 0.00 | N | 2 | 190 | |
| 426 | 20230224 | 3870 | 3590 | 3920 | 3545 | 314882 | 1177784825 | 00 | 0.00 | N | 2 | 325 | |
| 427 | 20230223 | 3545 | 3435 | 3620 | 3410 | 88303 | 310591535 | 00 | 0.00 | N | 2 | 75 | |
| 428 | 20230222 | 3470 | 3480 | 3480 | 3375 | 54290 | 185284500 | 00 | 0.00 | N | 5 | -10 | |
| 429 | 20230221 | 3480 | 3455 | 3590 | 3435 | 43096 | 149799740 | 00 | 0.00 | N | 5 | -10 | |
| 430 | 20230220 | 3490 | 3370 | 3580 | 3335 | 61357 | 211607800 | 00 | 0.00 | N | 2 | 85 | |
| 431 | 20230217 | 3405 | 3370 | 3600 | 3330 | 28201 | 95461965 | 00 | 0.00 | N | 2 | 35 | |
| 432 | 20230216 | 3370 | 3430 | 3580 | 3350 | 83921 | 285847685 | 00 | 0.00 | N | 5 | -110 | |
| 433 | 20230215 | 3480 | 3510 | 3510 | 3295 | 94340 | 318917510 | 00 | 0.00 | N | 5 | -10 | |
| 434 | 20230214 | 3490 | 3600 | 3650 | 3405 | 72766 | 255314215 | 00 | 0.00 | N | 5 | -160 | |
| 435 | 20230213 | 3650 | 3770 | 3790 | 3640 | 48772 | 178925390 | 00 | 0.00 | N | 5 | -115 | |
| 436 | 20230210 | 3765 | 3780 | 3900 | 3680 | 78544 | 294564650 | 00 | 0.00 | N | 5 | -15 | |
| 437 | 20230209 | 3780 | 3775 | 3850 | 3680 | 87289 | 325678875 | 00 | 0.00 | N | 2 | 5 | |
| 438 | 20230208 | 3775 | 3890 | 3995 | 3730 | 127363 | 487529820 | 00 | 0.00 | N | 5 | -105 | |
| 439 | 20230207 | 3880 | 3305 | 3940 | 3300 | 934476 | 3499366650 | 00 | 0.00 | N | 2 | 555 | |
| 440 | 20230206 | 3325 | 3330 | 3350 | 3200 | 45322 | 148880585 | 00 | 0.00 | N | 2 | 5 | |
| 441 | 20230203 | 3320 | 3370 | 3370 | 3275 | 48631 | 160989435 | 00 | 0.00 | N | 5 | -30 | |
| 442 | 20230202 | 3350 | 3280 | 3390 | 3275 | 36522 | 121334635 | 00 | 0.00 | N | 2 | 75 | |
| 443 | 20230201 | 3275 | 3405 | 3440 | 3275 | 95024 | 318113470 | 00 | 0.00 | N | 5 | -130 | |
| 444 | 20230131 | 3405 | 3430 | 3500 | 3315 | 148648 | 505279655 | 00 | 0.00 | N | 5 | -60 | |
| 445 | 20230130 | 3465 | 3520 | 3520 | 3450 | 29763 | 103653180 | 00 | 0.00 | N | 5 | -30 | |
| 446 | 20230127 | 3495 | 3510 | 3540 | 3440 | 60193 | 209887465 | 00 | 0.00 | N | 5 | -15 | |
| 447 | 20230126 | 3510 | 3550 | 3550 | 3470 | 47868 | 167333705 | 00 | 0.00 | N | 2 | 5 | |
| 448 | 20230125 | 3505 | 3605 | 3655 | 3500 | 98236 | 350787385 | 00 | 0.00 | N | 5 | -100 | |
| 449 | 20230120 | 3605 | 3525 | 3620 | 3475 | 62017 | 220491530 | 00 | 0.00 | N | 2 | 105 | |
| 450 | 20230119 | 3500 | 3605 | 3605 | 3480 | 97038 | 342290680 | 00 | 0.00 | N | 5 | -80 | |
| 451 | 20230118 | 3580 | 3795 | 3830 | 3440 | 213727 | 759621305 | 00 | 0.00 | N | 5 | -250 | |
| 452 | 20230117 | 3830 | 3970 | 3970 | 3695 | 114657 | 434169255 | 00 | 0.00 | N | 5 | -160 | |
| 453 | 20230116 | 3990 | 4075 | 4100 | 3960 | 64263 | 258289395 | 00 | 0.00 | N | 5 | -70 | |
| 454 | 20230113 | 4060 | 4055 | 4145 | 3965 | 56529 | 229677905 | 00 | 0.00 | N | 2 | 20 | |
| 455 | 20230112 | 4040 | 4060 | 4135 | 3990 | 40800 | 165514515 | 00 | 0.00 | N | 5 | -30 | |
| 456 | 20230111 | 4070 | 3870 | 4160 | 3850 | 98944 | 399157885 | 00 | 0.00 | N | 2 | 220 | |
| 457 | 20230110 | 3850 | 3540 | 3885 | 3510 | 136608 | 508578185 | 00 | 0.00 | N | 2 | 320 | |
| 458 | 20230109 | 3530 | 3645 | 3645 | 3505 | 28342 | 100067870 | 00 | 0.00 | N | 5 | -55 | |
| 459 | 20230106 | 3585 | 3760 | 3770 | 3485 | 46879 | 167669370 | 00 | 0.00 | N | 5 | -115 | |
| 460 | 20230105 | 3700 | 4020 | 4020 | 3620 | 65773 | 244368450 | 00 | 0.00 | N | 5 | -150 | |
| 461 | 20230104 | 3850 | 3620 | 3970 | 3615 | 75737 | 291014595 | 00 | 0.00 | N | 2 | 170 | |
| 462 | 20230103 | 3680 | 3650 | 3730 | 3460 | 47716 | 170394400 | 00 | 0.00 | N | 2 | 30 | |
| 463 | 20230102 | 3650 | 3855 | 3855 | 3575 | 75542 | 276317665 | 00 | 0.00 | N | 5 | -110 | |
| 464 | 20221229 | 3760 | 3960 | 4000 | 3760 | 60374 | 230640075 | 00 | 0.00 | N | 5 | -125 | |
| 465 | 20221228 | 3885 | 3830 | 3945 | 3725 | 49426 | 188573070 | 00 | 0.00 | N | 2 | 55 | |
| 466 | 20221227 | 3830 | 4040 | 4150 | 3720 | 157350 | 610807370 | 00 | 0.00 | N | 5 | -170 | |
| 467 | 20221226 | 4000 | 4180 | 4295 | 3815 | 86375 | 345196055 | 00 | 0.00 | N | 5 | -155 | |
| 468 | 20221223 | 4155 | 4625 | 4625 | 4135 | 110268 | 469760515 | 00 | 0.00 | N | 5 | -375 | |
| 469 | 20221222 | 4530 | 4620 | 4845 | 4530 | 40023 | 182873405 | 00 | 0.00 | N | 5 | -90 | |
| 470 | 20221221 | 4620 | 4660 | 4895 | 4510 | 23574 | 109697740 | 00 | 0.00 | N | 5 | -45 | |
| 471 | 20221220 | 4665 | 4800 | 4810 | 4650 | 60775 | 284901745 | 00 | 0.00 | N | 5 | -145 | |
| 472 | 20221219 | 4810 | 4890 | 4995 | 4750 | 77188 | 372844845 | 00 | 0.00 | N | 5 | -190 | |
| 473 | 20221216 | 5000 | 5150 | 5150 | 4510 | 246808 | 1197701915 | 00 | 0.00 | N | 5 | -150 | |
| 474 | 20221215 | 5150 | 5100 | 5300 | 5080 | 139234 | 721345330 | 00 | 0.00 | N | 2 | 70 | |
| 475 | 20221214 | 5080 | 4965 | 5100 | 4925 | 117382 | 588881700 | 00 | 0.00 | N | 2 | 120 | |
| 476 | 20221213 | 4960 | 5060 | 5060 | 4940 | 43317 | 215525475 | 00 | 0.00 | N | 5 | -5 | |
| 477 | 20221212 | 4965 | 5100 | 5100 | 4920 | 78239 | 390612705 | 00 | 0.00 | N | 5 | -175 | |
| 478 | 20221209 | 5140 | 5240 | 5350 | 5000 | 128629 | 664146010 | 00 | 0.00 | N | 2 | 10 | |
| 479 | 20221208 | 5130 | 5020 | 5160 | 4995 | 75447 | 380726320 | 00 | 0.00 | N | 2 | 120 | |
| 480 | 20221207 | 5010 | 5160 | 5220 | 5000 | 104235 | 527809540 | 00 | 0.00 | N | 5 | -260 | |
| 481 | 20221206 | 5270 | 5300 | 5300 | 5000 | 67282 | 346526940 | 00 | 0.00 | N | 5 | -30 | |
| 482 | 20221205 | 5300 | 5500 | 5500 | 5200 | 99638 | 531660350 | 00 | 0.00 | N | 5 | -250 | |
| 483 | 20221202 | 5550 | 5500 | 5600 | 5320 | 148145 | 808096680 | 00 | 0.00 | N | 2 | 50 | |
| 484 | 20221201 | 5500 | 5480 | 5610 | 5310 | 312717 | 1723654830 | 00 | 0.00 | N | 3 | 0 | |
| 485 | 20221130 | 5500 | 5060 | 5500 | 4990 | 346926 | 1836668910 | 00 | 0.00 | N | 2 | 410 | |
| 486 | 20221129 | 5090 | 5090 | 5100 | 4970 | 28332 | 142760945 | 00 | 0.00 | N | 5 | -10 | |
| 487 | 20221128 | 5100 | 5270 | 5270 | 5080 | 74774 | 382643290 | 00 | 0.00 | N | 5 | -100 | |
| 488 | 20221125 | 5200 | 4925 | 5250 | 4905 | 230721 | 1185270880 | 00 | 0.00 | N | 2 | 190 | |
| 489 | 20221124 | 5010 | 5050 | 5050 | 4870 | 108624 | 534395700 | 00 | 0.00 | N | 2 | 35 | |
| 490 | 20221123 | 4975 | 5020 | 5140 | 4935 | 116871 | 584194765 | 00 | 0.00 | N | 2 | 5 | |
| 491 | 20221122 | 4970 | 5040 | 5160 | 4970 | 44317 | 223509850 | 00 | 0.00 | N | 5 | -180 | |
| 492 | 20221121 | 5150 | 5170 | 5210 | 4900 | 96870 | 494910560 | 00 | 0.00 | N | 5 | -20 | |
| 493 | 20221118 | 5170 | 5160 | 5180 | 5070 | 116762 | 597074990 | 00 | 0.00 | N | 5 | -50 | |
| 494 | 20221117 | 5220 | 5210 | 5310 | 4985 | 160502 | 813918195 | 00 | 0.00 | N | 2 | 10 | |
| 495 | 20221116 | 5210 | 4945 | 5320 | 4825 | 298635 | 1525730600 | 00 | 0.00 | N | 2 | 260 | |
| 496 | 20221115 | 4950 | 4830 | 5070 | 4755 | 132046 | 644400045 | 00 | 0.00 | N | 3 | 0 | |
| 497 | 20221114 | 4950 | 4850 | 4965 | 4780 | 216424 | 1063293915 | 00 | 0.00 | N | 2 | 100 | |
| 498 | 20221111 | 4850 | 4755 | 4930 | 4740 | 78174 | 375759280 | 00 | 0.00 | N | 2 | 160 | |
| 499 | 20221110 | 4690 | 4900 | 4900 | 4635 | 101091 | 476650125 | 00 | 0.00 | N | 5 | -180 | |
| 500 | 20221109 | 4870 | 4900 | 4955 | 4815 | 54228 | 264586190 | 00 | 0.00 | N | 5 | -30 | |
| 501 | 20221108 | 4900 | 4880 | 4960 | 4815 | 60560 | 296577340 | 00 | 0.00 | N | 2 | 20 | |
| 502 | 20221107 | 4880 | 4990 | 5000 | 4810 | 26290 | 128201855 | 00 | 0.00 | N | 5 | -50 | |
| 503 | 20221104 | 4930 | 4860 | 4965 | 4810 | 44700 | 219000115 | 00 | 0.00 | N | 2 | 70 | |
| 504 | 20221103 | 4860 | 4900 | 5020 | 4815 | 78895 | 387494050 | 00 | 0.00 | N | 5 | -70 | |
| 505 | 20221102 | 4930 | 4885 | 4955 | 4810 | 55647 | 272890035 | 00 | 0.00 | N | 2 | 45 | |
| 506 | 20221101 | 4885 | 4750 | 5060 | 4610 | 151112 | 734854700 | 00 | 0.00 | N | 2 | 190 | |
| 507 | 20221031 | 4695 | 4800 | 4880 | 4650 | 49658 | 234133950 | 00 | 0.00 | N | 5 | -40 | |
| 508 | 20221028 | 4735 | 4730 | 4880 | 4640 | 55501 | 261835125 | 00 | 0.00 | N | 2 | 5 | |
| 509 | 20221027 | 4730 | 4825 | 4825 | 4590 | 47117 | 221382850 | 00 | 0.00 | N | 2 | 15 | |
| 510 | 20221026 | 4715 | 4895 | 4895 | 4715 | 58312 | 278101825 | 00 | 0.00 | N | 5 | -150 | |
| 511 | 20221025 | 4865 | 4910 | 5030 | 4835 | 30434 | 149821365 | 00 | 0.00 | N | 5 | -45 | |
| 512 | 20221024 | 4910 | 4750 | 5040 | 4750 | 52253 | 257027460 | 00 | 0.00 | N | 2 | 30 | |
| 513 | 20221021 | 4880 | 4865 | 4920 | 4755 | 19801 | 95871490 | 00 | 0.00 | N | 5 | -15 | |
| 514 | 20221020 | 4895 | 4940 | 4940 | 4750 | 42484 | 205591165 | 00 | 0.00 | N | 2 | 25 | |
| 515 | 20221019 | 4870 | 4855 | 5200 | 4765 | 56486 | 279662385 | 00 | 0.00 | N | 2 | 15 | |
| 516 | 20221018 | 4855 | 4970 | 4970 | 4790 | 16003 | 77790665 | 00 | 0.00 | N | 2 | 25 | |
| 517 | 20221017 | 4830 | 4900 | 4900 | 4740 | 18481 | 89582885 | 00 | 0.00 | N | 5 | -70 | |
| 518 | 20221014 | 4900 | 4865 | 5010 | 4770 | 40389 | 196913565 | 00 | 0.00 | N | 2 | 35 | |
| 519 | 20221013 | 4865 | 5010 | 5010 | 4695 | 82031 | 399287250 | 00 | 0.00 | N | 5 | -70 | |
| 520 | 20221012 | 4935 | 4800 | 4940 | 4765 | 67697 | 326597720 | 00 | 0.00 | N | 5 | -50 | |
| 521 | 20221011 | 4985 | 4965 | 5170 | 4660 | 112183 | 537559835 | 00 | 0.00 | N | 2 | 5 | |
| 522 | 20221007 | 4980 | 5170 | 5170 | 4945 | 50091 | 250244175 | 00 | 0.00 | N | 5 | -120 | |
| 523 | 20221006 | 5100 | 5200 | 5210 | 5010 | 54762 | 279216570 | 00 | 0.00 | N | 2 | 90 | |
| 524 | 20221005 | 5010 | 5250 | 5250 | 4995 | 35516 | 180876525 | 00 | 0.00 | N | 5 | -40 | |
| 525 | 20221004 | 5050 | 5030 | 5310 | 4940 | 73924 | 378514140 | 00 | 0.00 | N | 2 | 100 | |
| 526 | 20220930 | 4950 | 4600 | 4995 | 4560 | 69690 | 330837005 | 00 | 0.00 | N | 2 | 145 | |
| 527 | 20220929 | 4805 | 4890 | 5100 | 4800 | 59012 | 288279630 | 00 | 0.00 | N | 5 | -90 | |
| 528 | 20220928 | 4895 | 5150 | 5160 | 4835 | 91606 | 456434130 | 00 | 0.00 | N | 5 | -205 | |
| 529 | 20220927 | 5100 | 5020 | 5400 | 4950 | 92519 | 469183010 | 00 | 0.00 | N | 5 | -140 | |
| 530 | 20220926 | 5240 | 5460 | 5480 | 5140 | 83245 | 440055760 | 00 | 0.00 | N | 5 | -210 | |
| 531 | 20220923 | 5450 | 5580 | 5740 | 5230 | 100026 | 543868670 | 00 | 0.00 | N | 5 | -50 | |
| 532 | 20220922 | 5500 | 5200 | 5600 | 5000 | 128576 | 679162770 | 00 | 0.00 | N | 2 | 250 | |
| 533 | 20220921 | 5250 | 5420 | 5550 | 5150 | 74170 | 394730430 | 00 | 0.00 | N | 5 | -170 | |
| 534 | 20220920 | 5420 | 5670 | 5670 | 5410 | 81382 | 447719880 | 00 | 0.00 | N | 5 | -20 | |
| 535 | 20220919 | 5440 | 5420 | 5950 | 5240 | 161744 | 890018820 | 00 | 0.00 | N | 2 | 20 | |
| 536 | 20220916 | 5420 | 5420 | 5540 | 5340 | 71386 | 386516690 | 00 | 0.00 | N | 5 | -80 | |
| 537 | 20220915 | 5500 | 5570 | 5670 | 5470 | 42044 | 232721400 | 00 | 0.00 | N | 5 | -80 | |
| 538 | 20220914 | 5580 | 5600 | 5690 | 5440 | 79111 | 438083400 | 00 | 0.00 | N | 5 | -200 | |
| 539 | 20220913 | 5780 | 5750 | 5930 | 5660 | 98128 | 567148570 | 00 | 0.00 | N | 2 | 70 | |
| 540 | 20220908 | 5710 | 5560 | 5750 | 5370 | 107253 | 590343310 | 00 | 0.00 | N | 2 | 40 | |
| 541 | 20220907 | 5670 | 6100 | 6220 | 5500 | 254212 | 1485486880 | 00 | 0.00 | N | 5 | -430 | |
| 542 | 20220906 | 6100 | 5960 | 6370 | 5960 | 291647 | 1804280640 | 00 | 0.00 | N | 2 | 150 | |
| 543 | 20220905 | 5950 | 5790 | 5950 | 5600 | 221115 | 1283096980 | 00 | 0.00 | N | 2 | 150 | |
| 544 | 20220902 | 5800 | 4940 | 6000 | 4890 | 835206 | 4645064310 | 00 | 0.00 | N | 2 | 805 | |
| 545 | 20220901 | 4995 | 4820 | 5160 | 4820 | 133901 | 673594780 | 00 | 0.00 | N | 2 | 100 | |
| 546 | 20220831 | 4895 | 4890 | 4940 | 4760 | 37734 | 182682900 | 00 | 0.00 | N | 2 | 10 | |
| 547 | 20220830 | 4885 | 4855 | 4950 | 4785 | 22982 | 111683585 | 00 | 0.00 | N | 5 | -20 | |
| 548 | 20220829 | 4905 | 4785 | 4930 | 4725 | 38994 | 188023720 | 00 | 0.00 | N | 5 | -25 | |
| 549 | 20220826 | 4930 | 4950 | 4970 | 4815 | 54364 | 266002555 | 00 | 0.00 | N | 2 | 50 | |
| 550 | 20220825 | 4880 | 4595 | 4970 | 4595 | 86807 | 419856025 | 00 | 0.00 | N | 2 | 265 | |
| 551 | 20220824 | 4615 | 4600 | 4665 | 4510 | 27544 | 126040600 | 00 | 0.00 | N | 2 | 15 | |
| 552 | 20220823 | 4600 | 4580 | 4700 | 4505 | 32979 | 151413440 | 00 | 0.00 | N | 2 | 10 | |
| 553 | 20220822 | 4590 | 4685 | 4700 | 4550 | 37431 | 172361730 | 00 | 0.00 | N | 5 | -95 | |
| 554 | 20220819 | 4685 | 4765 | 4785 | 4655 | 38772 | 182484605 | 00 | 0.00 | N | 5 | -85 | |
| 555 | 20220818 | 4770 | 4705 | 4810 | 4705 | 24261 | 115126535 | 00 | 0.00 | N | 5 | -35 | |
| 556 | 20220817 | 4805 | 4715 | 4820 | 4660 | 64119 | 301272900 | 00 | 0.00 | N | 2 | 15 | |
| 557 | 20220816 | 4790 | 4885 | 4885 | 4790 | 55808 | 268923385 | 00 | 0.00 | N | 5 | -50 | |
| 558 | 20220812 | 4840 | 4830 | 5120 | 4830 | 126313 | 617874000 | 00 | 0.00 | N | 5 | -115 | |
| 559 | 20220811 | 4955 | 4800 | 5070 | 4740 | 139593 | 690278480 | 00 | 0.00 | N | 2 | 155 | |
| 560 | 20220810 | 4800 | 4890 | 4980 | 4520 | 222779 | 1066178090 | 00 | 0.00 | N | 5 | -90 | |
| 561 | 20220809 | 4890 | 4635 | 4980 | 4585 | 322757 | 1544791945 | 00 | 0.00 | N | 2 | 330 | |
| 562 | 20220808 | 4560 | 5800 | 5900 | 4560 | 1328232 | 6571467585 | 00 | 0.00 | N | 5 | -1430 | |
| 563 | 20220805 | 5990 | 6110 | 6110 | 5930 | 92937 | 555487230 | 00 | 0.00 | N | 5 | -110 | |
| 564 | 20220804 | 6100 | 6090 | 6200 | 6000 | 56678 | 345697380 | 00 | 0.00 | N | 5 | -50 | |
| 565 | 20220803 | 6150 | 6400 | 6740 | 5940 | 415868 | 2594345000 | 00 | 0.00 | N | 5 | -250 | |
| 566 | 20220802 | 6400 | 6580 | 6690 | 6300 | 120585 | 776144560 | 00 | 0.00 | N | 5 | -180 | |
| 567 | 20220801 | 6580 | 6450 | 6870 | 6380 | 247506 | 1632870320 | 00 | 0.00 | N | 2 | 240 | |
| 568 | 20220729 | 6340 | 6310 | 6480 | 6240 | 65603 | 414426750 | 00 | 0.00 | N | 2 | 30 | |
| 569 | 20220728 | 6310 | 6020 | 6480 | 5900 | 111748 | 698091340 | 00 | 0.00 | N | 2 | 350 | |
| 570 | 20220727 | 5960 | 6000 | 6080 | 5850 | 34398 | 204464160 | 00 | 0.00 | N | 5 | -20 | |
| 571 | 20220726 | 5980 | 5930 | 6050 | 5800 | 32083 | 191715500 | 00 | 0.00 | N | 5 | -20 | |
| 572 | 20220725 | 6000 | 6030 | 6120 | 5660 | 54870 | 328421100 | 00 | 0.00 | N | 5 | -10 | |
| 573 | 20220722 | 6010 | 6050 | 6150 | 5960 | 75265 | 456333910 | 00 | 0.00 | N | 2 | 10 | |
| 574 | 20220721 | 6000 | 5800 | 6060 | 5740 | 94648 | 556754830 | 00 | 0.00 | N | 2 | 200 | |
| 575 | 20220720 | 5800 | 6200 | 6200 | 5750 | 186011 | 1095845330 | 00 | 0.00 | N | 5 | -340 | |
| 576 | 20220719 | 6140 | 6290 | 6410 | 6090 | 72560 | 448270260 | 00 | 0.00 | N | 5 | -150 | |
| 577 | 20220718 | 6290 | 6410 | 6410 | 6020 | 152707 | 953325410 | 00 | 0.00 | N | 5 | -110 | |
| 578 | 20220715 | 6400 | 6480 | 6690 | 6320 | 58635 | 378831080 | 00 | 0.00 | N | 5 | -80 | |
| 579 | 20220714 | 6480 | 6200 | 6760 | 6200 | 118916 | 780576770 | 00 | 0.00 | N | 2 | 180 | |
| 580 | 20220713 | 6300 | 6610 | 6690 | 6250 | 181453 | 1160016990 | 00 | 0.00 | N | 5 | -310 | |
| 581 | 20220712 | 6610 | 6700 | 6990 | 6590 | 126004 | 840910910 | 00 | 0.00 | N | 5 | -280 | |
| 582 | 20220711 | 6890 | 7060 | 7060 | 6450 | 380687 | 2565774160 | 00 | 0.00 | N | 5 | -200 | |
| 583 | 20220708 | 7090 | 6800 | 7200 | 6770 | 516926 | 3630547330 | 00 | 0.00 | N | 2 | 290 | |
| 584 | 20220707 | 6800 | 6500 | 6940 | 6410 | 473039 | 3201721520 | 00 | 0.00 | N | 2 | 400 | |
| 585 | 20220706 | 6400 | 6530 | 6550 | 6380 | 87072 | 559203190 | 00 | 0.00 | N | 5 | -200 | |
| 586 | 20220705 | 6600 | 6360 | 6600 | 6230 | 145270 | 938583640 | 00 | 0.00 | N | 2 | 240 | |
| 587 | 20220704 | 6360 | 6650 | 6710 | 6270 | 136419 | 877519440 | 00 | 0.00 | N | 5 | -290 | |
| 588 | 20220701 | 6650 | 6600 | 6660 | 6400 | 134033 | 876265540 | 00 | 0.00 | N | 2 | 50 | |
| 589 | 20220630 | 6600 | 6540 | 6680 | 6480 | 61934 | 406715570 | 00 | 0.00 | N | 2 | 120 | |
| 590 | 20220629 | 6480 | 6470 | 6670 | 6440 | 77435 | 505388690 | 00 | 0.00 | N | 5 | -100 | |
| 591 | 20220628 | 6580 | 6550 | 6750 | 6530 | 82877 | 550585250 | 00 | 0.00 | N | 5 | -70 | |
| 592 | 20220627 | 6650 | 6800 | 6810 | 6500 | 152374 | 1012858490 | 00 | 0.00 | N | 5 | -80 | |
| 593 | 20220624 | 6730 | 6690 | 7000 | 6380 | 378947 | 2573172380 | 00 | 0.00 | N | 2 | 280 | |
| 594 | 20220623 | 6450 | 6830 | 6830 | 6200 | 250702 | 1632999930 | 00 | 0.00 | N | 5 | -330 | |
| 595 | 20220622 | 6780 | 6780 | 6890 | 6620 | 129371 | 869556760 | 00 | 0.00 | N | 2 | 80 | |
| 596 | 20220621 | 6700 | 6860 | 6900 | 6540 | 205467 | 1380726370 | 00 | 0.00 | N | 5 | -150 | |
| 597 | 20220620 | 6850 | 6400 | 6890 | 6400 | 340492 | 2300239170 | 00 | 0.00 | N | 2 | 470 | |
| 598 | 20220617 | 6380 | 6370 | 6400 | 6200 | 65438 | 412691280 | 00 | 0.00 | N | 5 | -30 | |
| 599 | 20220616 | 6410 | 6470 | 6650 | 6400 | 120932 | 789016790 | 00 | 0.00 | N | 5 | -60 | |
| 600 | 20220615 | 6470 | 6200 | 6700 | 6070 | 269854 | 1739086290 | 00 | 0.00 | N | 2 | 400 | |
| 601 | 20220614 | 6070 | 6010 | 6290 | 5930 | 125677 | 762655610 | 00 | 0.00 | N | 5 | -260 | |
| 602 | 20220613 | 6330 | 6200 | 6400 | 5990 | 94654 | 586568290 | 00 | 0.00 | N | 2 | 160 | |
| 603 | 20220610 | 6170 | 6660 | 6730 | 5610 | 279485 | 1713556880 | 00 | 0.00 | N | 5 | -310 | |
| 604 | 20220609 | 6480 | 6800 | 7000 | 6410 | 356090 | 2409959450 | 00 | 0.00 | N | 5 | -240 | |
| 605 | 20220608 | 6720 | 6360 | 6870 | 6320 | 395216 | 2601480850 | 00 | 0.00 | N | 2 | 340 | |
| 606 | 20220607 | 6380 | 6300 | 6540 | 6170 | 221333 | 1416259470 | 00 | 0.00 | N | 2 | 80 | |
| 607 | 20220603 | 6300 | 6170 | 6360 | 6030 | 156712 | 971791620 | 00 | 0.00 | N | 2 | 110 | |
| 608 | 20220602 | 6190 | 6260 | 6270 | 6000 | 169397 | 1035044380 | 00 | 0.00 | N | 5 | -60 | |
| 609 | 20220531 | 6250 | 5780 | 6460 | 5780 | 447300 | 2800746150 | 00 | 0.00 | N | 2 | 400 | |
| 610 | 20220530 | 5850 | 6040 | 6240 | 5650 | 370184 | 2189660650 | 00 | 0.00 | N | 5 | -150 | |
| 611 | 20220527 | 6000 | 5680 | 6400 | 5420 | 1447442 | 8638733240 | 00 | 0.00 | N | 2 | 590 | |
| 612 | 20220526 | 5410 | 4580 | 5640 | 4430 | 1786698 | 9108335165 | 00 | 0.00 | N | 2 | 980 | |
| 613 | 20220525 | 4430 | 3820 | 4635 | 3805 | 1022457 | 4447615395 | 00 | 0.00 | N | 2 | 630 | |
| 614 | 20220524 | 3800 | 3950 | 3950 | 3750 | 112390 | 428388160 | 00 | 0.00 | N | 5 | -150 | |
| 615 | 20220523 | 3950 | 3835 | 4100 | 3780 | 166458 | 662711915 | 00 | 0.00 | N | 2 | 175 | |
| 616 | 20220520 | 3775 | 3775 | 3800 | 3545 | 96391 | 354319830 | 00 | 0.00 | N | 2 | 100 | |
| 617 | 20220519 | 3675 | 3990 | 3990 | 3640 | 304392 | 1147790400 | 00 | 0.00 | N | 5 | -375 | |
| 618 | 20220518 | 4050 | 3840 | 4220 | 3650 | 533424 | 2125348780 | 00 | 0.00 | N | 2 | 150 | |
| 619 | 20220517 | 3900 | 4190 | 4190 | 3755 | 239966 | 932383790 | 00 | 0.00 | N | 5 | -160 | |
| 620 | 20220516 | 4060 | 4300 | 4690 | 3950 | 495341 | 2127299310 | 00 | 0.00 | N | 5 | -5 |