25 KiB
25 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 2040 | 2040 | 2045 | 2040 | 63082 | 128798225 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20240118 | 2040 | 2040 | 2050 | 2040 | 81093 | 165624135 | 00 | 0.00 | N | 5 | -5 | |
| 4 | 20240117 | 2045 | 2035 | 2045 | 2035 | 92109 | 187833815 | 00 | 0.00 | N | 2 | 5 | |
| 5 | 20240116 | 2040 | 2035 | 2040 | 2035 | 137908 | 280756465 | 00 | 0.00 | N | 2 | 5 | |
| 6 | 20240115 | 2035 | 2030 | 2040 | 2030 | 265340 | 539446365 | 00 | 0.00 | N | 3 | 0 | |
| 7 | 20240112 | 2035 | 2035 | 2035 | 2030 | 688892 | 1401800490 | 00 | 0.00 | N | 5 | -5 | |
| 8 | 20240111 | 2040 | 2040 | 2040 | 2040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 9 | 20240110 | 2040 | 2040 | 2045 | 2040 | 43469 | 88676890 | 00 | 0.00 | N | 3 | 0 | |
| 10 | 20240109 | 2040 | 2050 | 2050 | 2040 | 35845 | 73096585 | 00 | 0.00 | N | 5 | -5 | |
| 11 | 20240108 | 2045 | 2045 | 2045 | 2040 | 44398 | 90616100 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20240105 | 2045 | 2040 | 2050 | 2035 | 17826 | 36373190 | 00 | 0.00 | N | 2 | 5 | |
| 13 | 20240104 | 2040 | 2050 | 2050 | 2035 | 79677 | 162775560 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20240103 | 2040 | 2040 | 2045 | 2035 | 29750 | 60680755 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20240102 | 2040 | 2030 | 2040 | 2030 | 76988 | 156430120 | 00 | 0.00 | N | 2 | 10 | |
| 16 | 20231228 | 2030 | 2025 | 2030 | 2020 | 72677 | 146960545 | 00 | 0.00 | N | 2 | 5 | |
| 17 | 20231227 | 2025 | 2030 | 2030 | 2020 | 28045 | 56793730 | 00 | 0.00 | N | 5 | -5 | |
| 18 | 20231226 | 2030 | 2025 | 2035 | 2025 | 42409 | 86032175 | 00 | 0.00 | N | 2 | 5 | |
| 19 | 20231222 | 2025 | 2035 | 2035 | 2025 | 82215 | 166707615 | 00 | 0.00 | N | 5 | -5 | |
| 20 | 20231221 | 2030 | 2035 | 2035 | 2025 | 57825 | 117385505 | 00 | 0.00 | N | 2 | 5 | |
| 21 | 20231220 | 2025 | 2025 | 2035 | 2020 | 52774 | 106774465 | 00 | 0.00 | N | 2 | 5 | |
| 22 | 20231219 | 2020 | 2030 | 2030 | 2020 | 64524 | 130404150 | 00 | 0.00 | N | 5 | -10 | |
| 23 | 20231218 | 2030 | 2030 | 2030 | 2025 | 40449 | 81937950 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20231215 | 2030 | 2035 | 2035 | 2025 | 57283 | 116209845 | 00 | 0.00 | N | 5 | -5 | |
| 25 | 20231214 | 2035 | 2040 | 2040 | 2025 | 134992 | 274221875 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20231213 | 2035 | 2040 | 2040 | 2030 | 31647 | 64273805 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20231212 | 2035 | 2035 | 2040 | 2020 | 86855 | 176606940 | 00 | 0.00 | N | 5 | -5 | |
| 28 | 20231211 | 2040 | 2035 | 2050 | 2035 | 57319 | 116657695 | 00 | 0.00 | N | 3 | 0 | |
| 29 | 20231208 | 2040 | 2040 | 2065 | 2040 | 28385 | 57998535 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20231207 | 2040 | 2065 | 2065 | 2035 | 17111 | 34877890 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20231206 | 2040 | 2070 | 2070 | 2030 | 21022 | 42927420 | 00 | 0.00 | N | 2 | 10 | |
| 32 | 20231205 | 2030 | 2050 | 2085 | 2015 | 40881 | 83291115 | 00 | 0.00 | N | 5 | -30 | |
| 33 | 20231204 | 2060 | 2235 | 2255 | 2050 | 102300 | 216177400 | 00 | 0.00 | N | 5 | -195 | |
| 34 | 20231201 | 2255 | 2150 | 2290 | 2150 | 84007 | 186929520 | 00 | 0.00 | N | 2 | 60 | |
| 35 | 20231130 | 2195 | 2175 | 2195 | 2135 | 25354 | 54735960 | 00 | 0.00 | N | 2 | 45 | |
| 36 | 20231129 | 2150 | 2195 | 2195 | 2125 | 21668 | 46581865 | 00 | 0.00 | N | 5 | -20 | |
| 37 | 20231128 | 2170 | 2200 | 2200 | 2150 | 10841 | 23382420 | 00 | 0.00 | N | 5 | -15 | |
| 38 | 20231127 | 2185 | 2150 | 2200 | 2150 | 19179 | 41751200 | 00 | 0.00 | N | 5 | -10 | |
| 39 | 20231124 | 2195 | 2200 | 2200 | 2165 | 7171 | 15597940 | 00 | 0.00 | N | 2 | 15 | |
| 40 | 20231123 | 2180 | 2200 | 2200 | 2150 | 13831 | 30010235 | 00 | 0.00 | N | 5 | -20 | |
| 41 | 20231122 | 2200 | 2180 | 2210 | 2175 | 11340 | 24886935 | 00 | 0.00 | N | 3 | 0 | |
| 42 | 20231121 | 2200 | 2200 | 2205 | 2135 | 15524 | 33877630 | 00 | 0.00 | N | 2 | 25 | |
| 43 | 20231120 | 2175 | 2205 | 2205 | 2115 | 12051 | 26043835 | 00 | 0.00 | N | 5 | -20 | |
| 44 | 20231117 | 2195 | 2190 | 2200 | 2100 | 11784 | 25479740 | 00 | 0.00 | N | 2 | 5 | |
| 45 | 20231116 | 2190 | 2155 | 2225 | 2155 | 3823 | 8420795 | 00 | 0.00 | N | 2 | 30 | |
| 46 | 20231115 | 2160 | 2115 | 2250 | 2115 | 9773 | 21248405 | 00 | 0.00 | N | 2 | 25 | |
| 47 | 20231114 | 2135 | 2150 | 2160 | 2115 | 24681 | 52630875 | 00 | 0.00 | N | 5 | -35 | |
| 48 | 20231113 | 2170 | 2210 | 2220 | 2170 | 25309 | 55395370 | 00 | 0.00 | N | 5 | -35 | |
| 49 | 20231110 | 2205 | 2190 | 2325 | 2190 | 17762 | 39275845 | 00 | 0.00 | N | 5 | -35 | |
| 50 | 20231109 | 2240 | 2215 | 2260 | 2215 | 1593 | 3538910 | 00 | 0.00 | N | 2 | 25 | |
| 51 | 20231108 | 2215 | 2215 | 2280 | 2215 | 14924 | 33665185 | 00 | 0.00 | N | 5 | -40 | |
| 52 | 20231107 | 2255 | 2365 | 2365 | 2210 | 2970 | 6618450 | 00 | 0.00 | N | 3 | 0 | |
| 53 | 20231106 | 2255 | 2205 | 2265 | 2205 | 13444 | 30000515 | 00 | 0.00 | N | 2 | 45 | |
| 54 | 20231103 | 2210 | 2210 | 2265 | 2210 | 12201 | 27192705 | 00 | 0.00 | N | 2 | 10 | |
| 55 | 20231102 | 2200 | 2200 | 2235 | 2195 | 4403 | 9711815 | 00 | 0.00 | N | 2 | 5 | |
| 56 | 20231101 | 2195 | 2215 | 2220 | 2190 | 9132 | 20093930 | 00 | 0.00 | N | 2 | 5 | |
| 57 | 20231031 | 2190 | 2255 | 2255 | 2190 | 9259 | 20338310 | 00 | 0.00 | N | 5 | -30 | |
| 58 | 20231030 | 2220 | 2205 | 2225 | 2190 | 17579 | 38720420 | 00 | 0.00 | N | 2 | 5 | |
| 59 | 20231027 | 2215 | 2220 | 2245 | 2200 | 20042 | 44490165 | 00 | 0.00 | N | 5 | -35 | |
| 60 | 20231026 | 2250 | 2300 | 2300 | 2210 | 24816 | 55373880 | 00 | 0.00 | N | 2 | 20 | |
| 61 | 20231025 | 2230 | 2215 | 2275 | 2215 | 15479 | 34663285 | 00 | 0.00 | N | 5 | -20 | |
| 62 | 20231024 | 2250 | 2245 | 2265 | 2200 | 61638 | 137167045 | 00 | 0.00 | N | 2 | 10 | |
| 63 | 20231023 | 2240 | 2260 | 2300 | 2210 | 62241 | 138818380 | 00 | 0.00 | N | 5 | -55 | |
| 64 | 20231020 | 2295 | 2395 | 2495 | 2280 | 92922 | 218007080 | 00 | 0.00 | N | 5 | -50 | |
| 65 | 20231019 | 2345 | 2360 | 2685 | 2265 | 450222 | 1107865375 | 00 | 0.00 | N | 5 | -15 | |
| 66 | 20231018 | 2360 | 2225 | 2650 | 2225 | 555818 | 1372287165 | 00 | 0.00 | N | 2 | 90 | |
| 67 | 20231017 | 2270 | 2210 | 2310 | 2210 | 11681 | 26328735 | 00 | 0.00 | N | 2 | 40 | |
| 68 | 20231016 | 2230 | 2205 | 2245 | 2200 | 11910 | 26434950 | 00 | 0.00 | N | 5 | -15 | |
| 69 | 20231013 | 2245 | 2240 | 2310 | 2225 | 15517 | 34810660 | 00 | 0.00 | N | 2 | 5 | |
| 70 | 20231012 | 2240 | 2270 | 2290 | 2225 | 11618 | 26028720 | 00 | 0.00 | N | 5 | -30 | |
| 71 | 20231011 | 2270 | 2295 | 2295 | 2260 | 5242 | 11893975 | 00 | 0.00 | N | 5 | -25 | |
| 72 | 20231010 | 2295 | 2270 | 2345 | 2265 | 10088 | 22902560 | 00 | 0.00 | N | 3 | 0 | |
| 73 | 20231006 | 2295 | 2290 | 2345 | 2265 | 12932 | 29566355 | 00 | 0.00 | N | 2 | 5 | |
| 74 | 20231005 | 2290 | 2280 | 2335 | 2240 | 11218 | 25566165 | 00 | 0.00 | N | 5 | -15 | |
| 75 | 20231004 | 2305 | 2315 | 2315 | 2215 | 8736 | 19890395 | 00 | 0.00 | N | 5 | -5 | |
| 76 | 20230927 | 2310 | 2255 | 2460 | 2225 | 12504 | 29022770 | 00 | 0.00 | N | 2 | 60 | |
| 77 | 20230926 | 2250 | 2280 | 2280 | 2225 | 7722 | 17319295 | 00 | 0.00 | N | 3 | 0 | |
| 78 | 20230925 | 2250 | 2235 | 2280 | 2225 | 17326 | 38734195 | 00 | 0.00 | N | 2 | 10 | |
| 79 | 20230922 | 2240 | 2290 | 2290 | 2215 | 20876 | 46436465 | 00 | 0.00 | N | 2 | 5 | |
| 80 | 20230921 | 2235 | 2230 | 2265 | 2210 | 11724 | 26115855 | 00 | 0.00 | N | 5 | -15 | |
| 81 | 20230920 | 2250 | 2390 | 2390 | 2225 | 14914 | 34160930 | 00 | 0.00 | N | 5 | -10 | |
| 82 | 20230919 | 2260 | 2285 | 2285 | 2240 | 9263 | 20934465 | 00 | 0.00 | N | 2 | 5 | |
| 83 | 20230918 | 2255 | 2315 | 2315 | 2240 | 18126 | 41119770 | 00 | 0.00 | N | 5 | -60 | |
| 84 | 20230915 | 2315 | 2315 | 2335 | 2290 | 8649 | 19901625 | 00 | 0.00 | N | 2 | 30 | |
| 85 | 20230914 | 2285 | 2340 | 2340 | 2280 | 25596 | 58751695 | 00 | 0.00 | N | 5 | -50 | |
| 86 | 20230913 | 2335 | 2340 | 2385 | 2305 | 5131 | 11902200 | 00 | 0.00 | N | 3 | 0 | |
| 87 | 20230912 | 2335 | 2320 | 2350 | 2310 | 22476 | 52161115 | 00 | 0.00 | N | 5 | -40 | |
| 88 | 20230911 | 2375 | 2385 | 2385 | 2315 | 7414 | 17414080 | 00 | 0.00 | N | 2 | 50 | |
| 89 | 20230908 | 2325 | 2420 | 2420 | 2305 | 12149 | 28387710 | 00 | 0.00 | N | 5 | -25 | |
| 90 | 20230907 | 2350 | 2435 | 2435 | 2305 | 19762 | 46673495 | 00 | 0.00 | N | 2 | 15 | |
| 91 | 20230906 | 2335 | 2410 | 2410 | 2330 | 16976 | 39890725 | 00 | 0.00 | N | 5 | -35 | |
| 92 | 20230905 | 2370 | 2350 | 2460 | 2340 | 17694 | 42006330 | 00 | 0.00 | N | 2 | 15 | |
| 93 | 20230904 | 2355 | 2380 | 2380 | 2320 | 24370 | 56958350 | 00 | 0.00 | N | 5 | -25 | |
| 94 | 20230901 | 2380 | 2385 | 2390 | 2345 | 2333 | 5531660 | 00 | 0.00 | N | 5 | -5 | |
| 95 | 20230831 | 2385 | 2410 | 2410 | 2365 | 6719 | 15949825 | 00 | 0.00 | N | 2 | 5 | |
| 96 | 20230830 | 2380 | 2345 | 2400 | 2345 | 9688 | 23046635 | 00 | 0.00 | N | 3 | 0 | |
| 97 | 20230829 | 2380 | 2400 | 2400 | 2340 | 9160 | 21672630 | 00 | 0.00 | N | 2 | 30 | |
| 98 | 20230828 | 2350 | 2385 | 2420 | 2325 | 14711 | 34477930 | 00 | 0.00 | N | 5 | -35 | |
| 99 | 20230825 | 2385 | 2335 | 2420 | 2335 | 5881 | 13966970 | 00 | 0.00 | N | 2 | 25 | |
| 100 | 20230824 | 2360 | 2350 | 2410 | 2330 | 14222 | 33428255 | 00 | 0.00 | N | 5 | -10 | |
| 101 | 20230823 | 2370 | 2390 | 2400 | 2340 | 15990 | 37663175 | 00 | 0.00 | N | 5 | -45 | |
| 102 | 20230822 | 2415 | 2380 | 2480 | 2325 | 35086 | 83251050 | 00 | 0.00 | N | 2 | 25 | |
| 103 | 20230821 | 2390 | 2415 | 2415 | 2375 | 31091 | 74289540 | 00 | 0.00 | N | 5 | -60 | |
| 104 | 20230818 | 2450 | 2495 | 2545 | 2415 | 13599 | 33055515 | 00 | 0.00 | N | 5 | -45 | |
| 105 | 20230817 | 2495 | 2495 | 2555 | 2430 | 13517 | 33175535 | 00 | 0.00 | N | 3 | 0 | |
| 106 | 20230816 | 2495 | 2480 | 2640 | 2445 | 21260 | 52733605 | 00 | 0.00 | N | 2 | 35 | |
| 107 | 20230814 | 2460 | 2570 | 2570 | 2445 | 12837 | 31913050 | 00 | 0.00 | N | 5 | -75 | |
| 108 | 20230811 | 2535 | 2540 | 2645 | 2490 | 13068 | 33255650 | 00 | 0.00 | N | 5 | -5 | |
| 109 | 20230810 | 2540 | 2645 | 2645 | 2450 | 8502 | 21285750 | 00 | 0.00 | N | 3 | 0 | |
| 110 | 20230809 | 2540 | 2470 | 2565 | 2470 | 19542 | 49452925 | 00 | 0.00 | N | 5 | -5 | |
| 111 | 20230808 | 2545 | 2575 | 2580 | 2435 | 8509 | 21290680 | 00 | 0.00 | N | 2 | 10 | |
| 112 | 20230807 | 2535 | 2580 | 2580 | 2460 | 7436 | 18566260 | 00 | 0.00 | N | 5 | -5 | |
| 113 | 20230804 | 2540 | 2570 | 2570 | 2470 | 15556 | 39081755 | 00 | 0.00 | N | 5 | -5 | |
| 114 | 20230803 | 2545 | 2555 | 2580 | 2420 | 51081 | 128050625 | 00 | 0.00 | N | 2 | 50 | |
| 115 | 20230802 | 2495 | 2630 | 2630 | 2495 | 34808 | 87918685 | 00 | 0.00 | N | 5 | -75 | |
| 116 | 20230801 | 2570 | 2555 | 2675 | 2555 | 6354 | 16428970 | 00 | 0.00 | N | 5 | -20 | |
| 117 | 20230731 | 2590 | 2525 | 2640 | 2525 | 29773 | 76534200 | 00 | 0.00 | N | 5 | -50 | |
| 118 | 20230728 | 2640 | 2590 | 2675 | 2525 | 12967 | 33753980 | 00 | 0.00 | N | 2 | 50 | |
| 119 | 20230727 | 2590 | 2555 | 2650 | 2500 | 16517 | 42748000 | 00 | 0.00 | N | 2 | 30 | |
| 120 | 20230726 | 2560 | 2710 | 2710 | 2445 | 57302 | 144827125 | 00 | 0.00 | N | 5 | -155 | |
| 121 | 20230725 | 2715 | 2765 | 2865 | 2685 | 45980 | 125210800 | 00 | 0.00 | N | 5 | -110 | |
| 122 | 20230724 | 2825 | 2835 | 2860 | 2750 | 45097 | 126059570 | 00 | 0.00 | N | 5 | -10 | |
| 123 | 20230721 | 2835 | 2905 | 2905 | 2830 | 22701 | 64768055 | 00 | 0.00 | N | 5 | -45 | |
| 124 | 20230720 | 2880 | 2880 | 2910 | 2865 | 10082 | 29035695 | 00 | 0.00 | N | 5 | -5 | |
| 125 | 20230719 | 2885 | 2870 | 2895 | 2855 | 20738 | 59501075 | 00 | 0.00 | N | 5 | -15 | |
| 126 | 20230718 | 2900 | 2870 | 2940 | 2850 | 22904 | 65736630 | 00 | 0.00 | N | 2 | 5 | |
| 127 | 20230717 | 2895 | 2860 | 2945 | 2860 | 11372 | 32874795 | 00 | 0.00 | N | 2 | 35 | |
| 128 | 20230714 | 2860 | 2940 | 2940 | 2855 | 22539 | 64663970 | 00 | 0.00 | N | 5 | -25 | |
| 129 | 20230713 | 2885 | 2945 | 2945 | 2865 | 12986 | 37486120 | 00 | 0.00 | N | 5 | -10 | |
| 130 | 20230712 | 2895 | 2925 | 2965 | 2840 | 25570 | 74097055 | 00 | 0.00 | N | 2 | 5 | |
| 131 | 20230711 | 2890 | 2940 | 2940 | 2855 | 18231 | 52443505 | 00 | 0.00 | N | 2 | 20 | |
| 132 | 20230710 | 2870 | 2880 | 2925 | 2850 | 28600 | 82520890 | 00 | 0.00 | N | 5 | -5 | |
| 133 | 20230707 | 2875 | 2940 | 3295 | 2825 | 356878 | 1089937380 | 00 | 0.00 | N | 2 | 5 | |
| 134 | 20230706 | 2870 | 2930 | 2970 | 2870 | 24062 | 69696195 | 00 | 0.00 | N | 5 | -60 | |
| 135 | 20230705 | 2930 | 2915 | 2970 | 2915 | 17702 | 51842430 | 00 | 0.00 | N | 2 | 15 | |
| 136 | 20230704 | 2915 | 2925 | 2975 | 2915 | 13499 | 39627515 | 00 | 0.00 | N | 5 | -5 | |
| 137 | 20230703 | 2920 | 2895 | 2995 | 2895 | 13518 | 39448840 | 00 | 0.00 | N | 5 | -15 | |
| 138 | 20230630 | 2935 | 2960 | 2990 | 2900 | 20855 | 61080555 | 00 | 0.00 | N | 5 | -20 | |
| 139 | 20230629 | 2955 | 3000 | 3040 | 2950 | 13851 | 41147250 | 00 | 0.00 | N | 5 | -40 | |
| 140 | 20230628 | 2995 | 3060 | 3060 | 2990 | 22669 | 67875275 | 00 | 0.00 | N | 5 | -10 | |
| 141 | 20230627 | 3005 | 3015 | 3110 | 3000 | 27839 | 84255255 | 00 | 0.00 | N | 2 | 15 | |
| 142 | 20230626 | 2990 | 3025 | 3030 | 2980 | 29918 | 89728995 | 00 | 0.00 | N | 5 | -35 | |
| 143 | 20230623 | 3025 | 3065 | 3070 | 3020 | 11806 | 35775120 | 00 | 0.00 | N | 5 | -5 | |
| 144 | 20230622 | 3030 | 3055 | 3090 | 3010 | 27840 | 84754220 | 00 | 0.00 | N | 5 | -30 | |
| 145 | 20230621 | 3060 | 3060 | 3095 | 3030 | 28490 | 86914430 | 00 | 0.00 | N | 3 | 0 | |
| 146 | 20230620 | 3060 | 3070 | 3110 | 3055 | 31252 | 96088950 | 00 | 0.00 | N | 5 | -15 | |
| 147 | 20230619 | 3075 | 3035 | 3125 | 3035 | 19122 | 58382830 | 00 | 0.00 | N | 2 | 15 | |
| 148 | 20230616 | 3060 | 3125 | 3130 | 3060 | 34652 | 106739210 | 00 | 0.00 | N | 5 | -15 | |
| 149 | 20230615 | 3075 | 3080 | 3295 | 3065 | 295867 | 936219775 | 00 | 0.00 | N | 3 | 0 | |
| 150 | 20230614 | 3075 | 3000 | 3470 | 2975 | 933561 | 3028776800 | 00 | 0.00 | N | 2 | 75 | |
| 151 | 20230613 | 3000 | 3040 | 3045 | 3000 | 22070 | 66561750 | 00 | 0.00 | N | 5 | -5 | |
| 152 | 20230612 | 3005 | 3060 | 3070 | 3000 | 15769 | 47595395 | 00 | 0.00 | N | 5 | -30 | |
| 153 | 20230609 | 3035 | 3120 | 3165 | 3025 | 20751 | 63575850 | 00 | 0.00 | N | 5 | -30 | |
| 154 | 20230608 | 3065 | 3115 | 3115 | 3065 | 14988 | 46109615 | 00 | 0.00 | N | 5 | -45 | |
| 155 | 20230607 | 3110 | 3060 | 3210 | 3060 | 67354 | 212711040 | 00 | 0.00 | N | 2 | 50 | |
| 156 | 20230605 | 3060 | 2940 | 3130 | 2940 | 67707 | 207790180 | 00 | 0.00 | N | 2 | 120 | |
| 157 | 20230602 | 2940 | 2945 | 3005 | 2940 | 17092 | 50461260 | 00 | 0.00 | N | 5 | -5 | |
| 158 | 20230601 | 2945 | 2975 | 3055 | 2945 | 22562 | 66868760 | 00 | 0.00 | N | 5 | -30 | |
| 159 | 20230531 | 2975 | 3020 | 3070 | 2955 | 25987 | 78366845 | 00 | 0.00 | N | 5 | -45 | |
| 160 | 20230530 | 3020 | 3035 | 3100 | 2980 | 33104 | 100490820 | 00 | 0.00 | N | 2 | 45 | |
| 161 | 20230526 | 2975 | 3100 | 3155 | 2975 | 61015 | 187137840 | 00 | 0.00 | N | 5 | -140 | |
| 162 | 20230525 | 3115 | 3080 | 3335 | 3065 | 451921 | 1445628895 | 00 | 0.00 | N | 5 | -30 | |
| 163 | 20230524 | 3145 | 2960 | 3400 | 2915 | 857561 | 2746260405 | 00 | 0.00 | N | 2 | 180 | |
| 164 | 20230523 | 2965 | 2950 | 2970 | 2885 | 15017 | 43959080 | 00 | 0.00 | N | 5 | -10 | |
| 165 | 20230522 | 2975 | 3010 | 3010 | 2900 | 17814 | 52249860 | 00 | 0.00 | N | 2 | 15 | |
| 166 | 20230519 | 2960 | 2970 | 3020 | 2925 | 17761 | 52672725 | 00 | 0.00 | N | 5 | -10 | |
| 167 | 20230518 | 2970 | 2990 | 2990 | 2885 | 30991 | 90902135 | 00 | 0.00 | N | 2 | 70 | |
| 168 | 20230517 | 2900 | 2790 | 3020 | 2790 | 51132 | 149674445 | 00 | 0.00 | N | 2 | 100 | |
| 169 | 20230516 | 2800 | 2875 | 2875 | 2765 | 75958 | 212722435 | 00 | 0.00 | N | 5 | -75 | |
| 170 | 20230515 | 2875 | 2950 | 2950 | 2845 | 35932 | 103624620 | 00 | 0.00 | N | 5 | -40 | |
| 171 | 20230512 | 2915 | 3015 | 3015 | 2895 | 40562 | 118258110 | 00 | 0.00 | N | 5 | -45 | |
| 172 | 20230511 | 2960 | 3010 | 3010 | 2960 | 34636 | 103027370 | 00 | 0.00 | N | 5 | -35 | |
| 173 | 20230510 | 2995 | 3060 | 3060 | 2980 | 18310 | 54746335 | 00 | 0.00 | N | 5 | -5 | |
| 174 | 20230509 | 3000 | 3015 | 3035 | 2995 | 16813 | 50465180 | 00 | 0.00 | N | 5 | -5 | |
| 175 | 20230508 | 3005 | 3055 | 3055 | 2995 | 32443 | 97778095 | 00 | 0.00 | N | 5 | -15 | |
| 176 | 20230504 | 3020 | 2995 | 3030 | 2975 | 17931 | 53608195 | 00 | 0.00 | N | 2 | 25 | |
| 177 | 20230503 | 2995 | 3000 | 3075 | 2995 | 24703 | 74280805 | 00 | 0.00 | N | 5 | -5 | |
| 178 | 20230502 | 3000 | 3040 | 3040 | 2995 | 39576 | 118830040 | 00 | 0.00 | N | 5 | -40 | |
| 179 | 20230428 | 3040 | 3075 | 3075 | 3020 | 27355 | 83182675 | 00 | 0.00 | N | 5 | -20 | |
| 180 | 20230427 | 3060 | 3035 | 3065 | 3020 | 17909 | 54398580 | 00 | 0.00 | N | 2 | 20 | |
| 181 | 20230426 | 3040 | 3030 | 3090 | 3030 | 20499 | 62270530 | 00 | 0.00 | N | 5 | -25 | |
| 182 | 20230425 | 3065 | 3015 | 3085 | 3015 | 43759 | 133631025 | 00 | 0.00 | N | 2 | 25 | |
| 183 | 20230424 | 3040 | 3080 | 3105 | 3030 | 59165 | 180289160 | 00 | 0.00 | N | 5 | -60 | |
| 184 | 20230421 | 3100 | 3105 | 3145 | 3060 | 43541 | 134947405 | 00 | 0.00 | N | 2 | 5 | |
| 185 | 20230420 | 3095 | 3255 | 3255 | 3095 | 121411 | 382915965 | 00 | 0.00 | N | 5 | -145 | |
| 186 | 20230419 | 3240 | 3280 | 3310 | 3230 | 59169 | 192004375 | 00 | 0.00 | N | 5 | -40 | |
| 187 | 20230418 | 3280 | 3335 | 3335 | 3265 | 48145 | 157857830 | 00 | 0.00 | N | 5 | -25 | |
| 188 | 20230417 | 3305 | 3315 | 3340 | 3270 | 83273 | 274905660 | 00 | 0.00 | N | 5 | -5 | |
| 189 | 20230414 | 3310 | 3310 | 3350 | 3295 | 49440 | 163510320 | 00 | 0.00 | N | 5 | -10 | |
| 190 | 20230413 | 3320 | 3320 | 3365 | 3290 | 60809 | 201680500 | 00 | 0.00 | N | 5 | -10 | |
| 191 | 20230412 | 3330 | 3440 | 3440 | 3305 | 67029 | 223144190 | 00 | 0.00 | N | 5 | -45 | |
| 192 | 20230411 | 3375 | 3345 | 3405 | 3325 | 47827 | 160482545 | 00 | 0.00 | N | 5 | -20 | |
| 193 | 20230410 | 3395 | 3550 | 3560 | 3345 | 126876 | 434160530 | 00 | 0.00 | N | 5 | -95 | |
| 194 | 20230407 | 3490 | 3495 | 3525 | 3395 | 136890 | 475539125 | 00 | 0.00 | N | 2 | 30 | |
| 195 | 20230406 | 3460 | 3295 | 3530 | 3255 | 361024 | 1240403415 | 00 | 0.00 | N | 2 | 205 | |
| 196 | 20230405 | 3255 | 3310 | 3310 | 3245 | 36744 | 119706610 | 00 | 0.00 | N | 5 | -30 | |
| 197 | 20230404 | 3285 | 3240 | 3315 | 3240 | 31694 | 103405205 | 00 | 0.00 | N | 2 | 20 | |
| 198 | 20230403 | 3265 | 3310 | 3350 | 3260 | 50957 | 167525910 | 00 | 0.00 | N | 5 | -35 | |
| 199 | 20230331 | 3300 | 3310 | 3345 | 3270 | 59033 | 194632715 | 00 | 0.00 | N | 5 | -15 | |
| 200 | 20230330 | 3315 | 3325 | 3375 | 3305 | 44496 | 147831765 | 00 | 0.00 | N | 5 | -10 | |
| 201 | 20230329 | 3325 | 3350 | 3355 | 3295 | 48700 | 161790550 | 00 | 0.00 | N | 2 | 15 | |
| 202 | 20230328 | 3310 | 3275 | 3375 | 3270 | 28073 | 92584815 | 00 | 0.00 | N | 2 | 5 | |
| 203 | 20230327 | 3305 | 3345 | 3345 | 3260 | 27614 | 91480260 | 00 | 0.00 | N | 5 | -25 | |
| 204 | 20230324 | 3330 | 3305 | 3370 | 3255 | 29451 | 97703280 | 00 | 0.00 | N | 2 | 10 | |
| 205 | 20230323 | 3320 | 3350 | 3400 | 3310 | 62973 | 210314770 | 00 | 0.00 | N | 5 | -60 | |
| 206 | 20230322 | 3380 | 3460 | 3460 | 3365 | 74164 | 251237540 | 00 | 0.00 | N | 5 | -30 | |
| 207 | 20230321 | 3410 | 3395 | 3460 | 3395 | 30789 | 105204470 | 00 | 0.00 | N | 5 | -5 | |
| 208 | 20230320 | 3415 | 3405 | 3460 | 3370 | 83869 | 286224350 | 00 | 0.00 | N | 5 | -25 | |
| 209 | 20230317 | 3440 | 3390 | 3550 | 3370 | 65901 | 228353430 | 00 | 0.00 | N | 2 | 45 | |
| 210 | 20230316 | 3395 | 3450 | 3530 | 3380 | 61680 | 212389995 | 00 | 0.00 | N | 2 | 20 | |
| 211 | 20230315 | 3375 | 3390 | 3465 | 3370 | 68977 | 235070620 | 00 | 0.00 | N | 3 | 0 | |
| 212 | 20230314 | 3375 | 3550 | 3710 | 3375 | 211459 | 741218715 | 00 | 0.00 | N | 5 | -175 | |
| 213 | 20230313 | 3550 | 3455 | 3750 | 3455 | 223452 | 806396885 | 00 | 0.00 | N | 2 | 55 | |
| 214 | 20230310 | 3495 | 3555 | 3625 | 3405 | 87806 | 309843035 | 00 | 0.00 | N | 5 | -75 | |
| 215 | 20230309 | 3570 | 3515 | 3625 | 3450 | 86573 | 306894000 | 00 | 0.00 | N | 2 | 55 | |
| 216 | 20230308 | 3515 | 3640 | 3640 | 3500 | 123061 | 435717290 | 00 | 0.00 | N | 5 | -125 | |
| 217 | 20230307 | 3640 | 3750 | 3750 | 3625 | 130020 | 474563080 | 00 | 0.00 | N | 5 | -125 | |
| 218 | 20230306 | 3765 | 3750 | 3790 | 3655 | 111229 | 413740220 | 00 | 0.00 | N | 2 | 95 | |
| 219 | 20230303 | 3670 | 3855 | 3855 | 3610 | 212726 | 783902180 | 00 | 0.00 | N | 5 | -95 | |
| 220 | 20230302 | 3765 | 3955 | 3980 | 3715 | 373640 | 1416743530 | 00 | 0.00 | N | 5 | -285 | |
| 221 | 20230228 | 4050 | 4275 | 4275 | 3950 | 474757 | 1925838720 | 00 | 0.00 | N | 5 | -165 | |
| 222 | 20230227 | 4215 | 4195 | 4440 | 4120 | 776561 | 3322732550 | 00 | 0.00 | N | 5 | -30 | |
| 223 | 20230224 | 4245 | 3950 | 4550 | 3885 | 4164087 | 17838648095 | 00 | 0.00 | N | 2 | 310 | |
| 224 | 20230223 | 3935 | 4070 | 4090 | 3830 | 899367 | 3561625920 | 00 | 0.00 | N | 5 | -95 | |
| 225 | 20230222 | 4030 | 3760 | 4745 | 3760 | 7270041 | 31668853610 | 00 | 0.00 | N | 2 | 380 | |
| 226 | 20230221 | 3650 | 3695 | 3700 | 3510 | 282721 | 1016952200 | 00 | 0.00 | N | 2 | 65 | |
| 227 | 20230220 | 3585 | 3480 | 3740 | 3430 | 337857 | 1216529985 | 00 | 0.00 | N | 2 | 155 | |
| 228 | 20230217 | 3430 | 3375 | 3970 | 3375 | 1936754 | 7244358780 | 00 | 0.00 | N | 2 | 25 | |
| 229 | 20230216 | 3405 | 3360 | 3430 | 3360 | 43375 | 147469815 | 00 | 0.00 | N | 2 | 5 | |
| 230 | 20230215 | 3400 | 3330 | 3550 | 3325 | 123870 | 420030695 | 00 | 0.00 | N | 2 | 40 | |
| 231 | 20230214 | 3360 | 3350 | 3425 | 3310 | 71794 | 241254885 | 00 | 0.00 | N | 2 | 40 | |
| 232 | 20230213 | 3320 | 3410 | 3490 | 3320 | 74053 | 251670270 | 00 | 0.00 | N | 5 | -30 | |
| 233 | 20230210 | 3350 | 3305 | 3370 | 3305 | 45228 | 150671260 | 00 | 0.00 | N | 2 | 20 | |
| 234 | 20230209 | 3330 | 3305 | 3335 | 3295 | 18935 | 62820825 | 00 | 0.00 | N | 2 | 10 | |
| 235 | 20230208 | 3320 | 3395 | 3395 | 3290 | 32852 | 108767645 | 00 | 0.00 | N | 2 | 20 | |
| 236 | 20230207 | 3300 | 3305 | 3315 | 3275 | 29661 | 97665855 | 00 | 0.00 | N | 5 | -5 | |
| 237 | 20230206 | 3305 | 3320 | 3345 | 3260 | 42095 | 139378710 | 00 | 0.00 | N | 5 | -25 | |
| 238 | 20230203 | 3330 | 3315 | 3365 | 3305 | 30076 | 99890130 | 00 | 0.00 | N | 2 | 20 | |
| 239 | 20230202 | 3310 | 3325 | 3340 | 3300 | 23115 | 76630455 | 00 | 0.00 | N | 5 | -5 | |
| 240 | 20230201 | 3315 | 3315 | 3360 | 3290 | 34245 | 113144265 | 00 | 0.00 | N | 2 | 5 | |
| 241 | 20230131 | 3310 | 3370 | 3370 | 3300 | 20412 | 67728355 | 00 | 0.00 | N | 5 | -60 | |
| 242 | 20230130 | 3370 | 3340 | 3420 | 3325 | 66714 | 224111065 | 00 | 0.00 | N | 2 | 50 | |
| 243 | 20230127 | 3320 | 3300 | 3340 | 3285 | 17662 | 58396385 | 00 | 0.00 | N | 2 | 10 | |
| 244 | 20230126 | 3310 | 3260 | 3335 | 3260 | 14429 | 47563370 | 00 | 0.00 | N | 2 | 25 | |
| 245 | 20230125 | 3285 | 3270 | 3335 | 3270 | 33804 | 110995915 | 00 | 0.00 | N | 2 | 10 | |
| 246 | 20230120 | 3275 | 3280 | 3340 | 3270 | 43330 | 143000640 | 00 | 0.00 | N | 5 | -5 | |
| 247 | 20230119 | 3280 | 3320 | 3340 | 3260 | 19744 | 64894745 | 00 | 0.00 | N | 5 | -45 | |
| 248 | 20230118 | 3325 | 3300 | 3355 | 3250 | 36598 | 120119150 | 00 | 0.00 | N | 2 | 25 | |
| 249 | 20230117 | 3300 | 3215 | 3345 | 3215 | 44400 | 145504005 | 00 | 0.00 | N | 5 | -25 | |
| 250 | 20230116 | 3325 | 3315 | 3375 | 3270 | 26563 | 88376605 | 00 | 0.00 | N | 2 | 5 | |
| 251 | 20230113 | 3320 | 3380 | 3430 | 3305 | 35502 | 119029575 | 00 | 0.00 | N | 5 | -60 | |
| 252 | 20230112 | 3380 | 3395 | 3450 | 3370 | 55465 | 188185375 | 00 | 0.00 | N | 5 | -10 | |
| 253 | 20230111 | 3390 | 3500 | 3500 | 3375 | 91890 | 312911995 | 00 | 0.00 | N | 5 | -5 | |
| 254 | 20230110 | 3395 | 3620 | 3670 | 3260 | 304069 | 1059234235 | 00 | 0.00 | N | 5 | -225 | |
| 255 | 20230109 | 3620 | 3400 | 4030 | 3275 | 2000450 | 7496693835 | 00 | 0.00 | N | 2 | 410 | |
| 256 | 20230106 | 3210 | 3145 | 3240 | 3140 | 43949 | 140055095 | 00 | 0.00 | N | 2 | 65 | |
| 257 | 20230105 | 3145 | 3125 | 3240 | 3125 | 27947 | 88716465 | 00 | 0.00 | N | 5 | -10 | |
| 258 | 20230104 | 3155 | 3020 | 3275 | 3020 | 57016 | 180420965 | 00 | 0.00 | N | 2 | 100 | |
| 259 | 20230103 | 3055 | 2950 | 3100 | 2950 | 13045 | 39410460 | 00 | 0.00 | N | 2 | 30 | |
| 260 | 20230102 | 3025 | 3190 | 3245 | 3020 | 16479 | 51131895 | 00 | 0.00 | N | 5 | -95 | |
| 261 | 20221229 | 3120 | 3225 | 3250 | 3080 | 19589 | 61691410 | 00 | 0.00 | N | 5 | -115 | |
| 262 | 20221228 | 3235 | 3265 | 3280 | 3180 | 20841 | 67100410 | 00 | 0.00 | N | 5 | -25 | |
| 263 | 20221227 | 3260 | 3255 | 3355 | 3255 | 12699 | 41573725 | 00 | 0.00 | N | 5 | -10 | |
| 264 | 20221226 | 3270 | 3350 | 3350 | 3250 | 23660 | 77662610 | 00 | 0.00 | N | 5 | -80 | |
| 265 | 20221223 | 3350 | 3345 | 3485 | 3345 | 26643 | 90382950 | 00 | 0.00 | N | 5 | -65 | |
| 266 | 20221222 | 3415 | 3485 | 3485 | 3415 | 23852 | 81805305 | 00 | 0.00 | N | 5 | -15 | |
| 267 | 20221221 | 3430 | 3535 | 3600 | 3420 | 52954 | 184612830 | 00 | 0.00 | N | 3 | 0 | |
| 268 | 20221220 | 3430 | 3570 | 3570 | 3430 | 20439 | 71367345 | 00 | 0.00 | N | 5 | -140 | |
| 269 | 20221219 | 3570 | 3535 | 3625 | 3535 | 15456 | 55123130 | 00 | 0.00 | N | 5 | -45 | |
| 270 | 20221216 | 3615 | 3585 | 3615 | 3500 | 23835 | 84272575 | 00 | 0.00 | N | 2 | 30 | |
| 271 | 20221215 | 3585 | 3570 | 3600 | 3550 | 16391 | 58509760 | 00 | 0.00 | N | 2 | 15 | |
| 272 | 20221214 | 3570 | 3575 | 3610 | 3510 | 20025 | 71080455 | 00 | 0.00 | N | 2 | 10 | |
| 273 | 20221213 | 3560 | 3570 | 3580 | 3475 | 21230 | 74897950 | 00 | 0.00 | N | 2 | 35 | |
| 274 | 20221212 | 3525 | 3420 | 3525 | 3420 | 31050 | 107588590 | 00 | 0.00 | N | 2 | 5 | |
| 275 | 20221209 | 3520 | 3695 | 3700 | 3520 | 31784 | 113416135 | 00 | 0.00 | N | 5 | -80 | |
| 276 | 20221208 | 3600 | 3670 | 3675 | 3600 | 26565 | 96030175 | 00 | 0.00 | N | 5 | -75 | |
| 277 | 20221207 | 3675 | 3705 | 3735 | 3625 | 56835 | 208184645 | 00 | 0.00 | N | 5 | -85 | |
| 278 | 20221206 | 3760 | 3775 | 3800 | 3725 | 37243 | 139595745 | 00 | 0.00 | N | 5 | -40 | |
| 279 | 20221205 | 3800 | 3990 | 3990 | 3800 | 68449 | 266521300 | 00 | 0.00 | N | 5 | -60 | |
| 280 | 20221202 | 3860 | 3875 | 3970 | 3845 | 63761 | 249785350 | 00 | 0.00 | N | 5 | -15 | |
| 281 | 20221201 | 3875 | 3850 | 3925 | 3785 | 96306 | 371178830 | 00 | 0.00 | N | 2 | 95 | |
| 282 | 20221130 | 3780 | 3830 | 3850 | 3780 | 33528 | 127264850 | 00 | 0.00 | N | 5 | -20 | |
| 283 | 20221129 | 3800 | 3750 | 3850 | 3750 | 31384 | 119257795 | 00 | 0.00 | N | 2 | 40 | |
| 284 | 20221128 | 3760 | 3875 | 3880 | 3760 | 54538 | 206732280 | 00 | 0.00 | N | 5 | -110 | |
| 285 | 20221125 | 3870 | 3875 | 3945 | 3835 | 99244 | 385515965 | 00 | 0.00 | N | 3 | 0 | |
| 286 | 20221124 | 3870 | 3840 | 4200 | 3790 | 353445 | 1400149195 | 00 | 0.00 | N | 2 | 80 | |
| 287 | 20221123 | 3790 | 3795 | 3795 | 3700 | 58549 | 219877955 | 00 | 0.00 | N | 2 | 55 | |
| 288 | 20221122 | 3735 | 3740 | 3870 | 3735 | 100473 | 381172155 | 00 | 0.00 | N | 5 | -50 | |
| 289 | 20221121 | 3785 | 3805 | 3990 | 3760 | 205696 | 793886235 | 00 | 0.00 | N | 5 | -25 | |
| 290 | 20221118 | 3810 | 3945 | 4100 | 3810 | 305506 | 1200108405 | 00 | 0.00 | N | 5 | -155 | |
| 291 | 20221117 | 3965 | 3995 | 4290 | 3885 | 1485490 | 6024758925 | 00 | 0.00 | N | 2 | 35 | |
| 292 | 20221116 | 3930 | 3700 | 4620 | 3660 | 4139485 | 17686949090 | 00 | 0.00 | N | 2 | 230 | |
| 293 | 20221115 | 3700 | 3620 | 3750 | 3620 | 32143 | 118636950 | 00 | 0.00 | N | 2 | 80 | |
| 294 | 20221114 | 3620 | 3620 | 3680 | 3590 | 31184 | 113019890 | 00 | 0.00 | N | 5 | -5 | |
| 295 | 20221111 | 3625 | 3740 | 3740 | 3585 | 28230 | 102602705 | 00 | 0.00 | N | 2 | 25 | |
| 296 | 20221110 | 3600 | 3675 | 3715 | 3600 | 38035 | 138593180 | 00 | 0.00 | N | 5 | -70 | |
| 297 | 20221109 | 3670 | 3700 | 3745 | 3665 | 40115 | 148543025 | 00 | 0.00 | N | 5 | -15 | |
| 298 | 20221108 | 3685 | 3715 | 3790 | 3675 | 51121 | 190120165 | 00 | 0.00 | N | 3 | 0 | |
| 299 | 20221107 | 3685 | 3700 | 3740 | 3660 | 50099 | 184297285 | 00 | 0.00 | N | 5 | -10 | |
| 300 | 20221104 | 3695 | 3780 | 3830 | 3650 | 65846 | 243856365 | 00 | 0.00 | N | 5 | -75 | |
| 301 | 20221103 | 3770 | 3700 | 3815 | 3660 | 65266 | 242876180 | 00 | 0.00 | N | 2 | 25 | |
| 302 | 20221102 | 3745 | 3850 | 3860 | 3710 | 68671 | 258030210 | 00 | 0.00 | N | 5 | -55 | |
| 303 | 20221101 | 3800 | 3775 | 3955 | 3455 | 321788 | 1225135740 | 00 | 0.00 | N | 2 | 90 | |
| 304 | 20221031 | 3710 | 3800 | 3830 | 3655 | 145333 | 541689390 | 00 | 0.00 | N | 5 | -40 | |
| 305 | 20221028 | 3750 | 3455 | 4180 | 3455 | 1174813 | 4571906400 | 00 | 0.00 | N | 2 | 300 | |
| 306 | 20221027 | 3450 | 3530 | 3755 | 3435 | 318252 | 1139773020 | 00 | 0.00 | N | 5 | -65 | |
| 307 | 20221026 | 3515 | 3885 | 4070 | 3400 | 696494 | 2577442290 | 00 | 0.00 | N | 5 | -595 | |
| 308 | 20221025 | 4110 | 3170 | 4110 | 3170 | 1431040 | 5624692145 | 00 | 0.00 | N | 1 | 945 | |
| 309 | 20221024 | 3165 | 3290 | 3290 | 3160 | 12478 | 39910640 | 00 | 0.00 | N | 5 | -5 | |
| 310 | 20221021 | 3170 | 3230 | 3250 | 3145 | 22241 | 71242380 | 00 | 0.00 | N | 5 | -60 | |
| 311 | 20221020 | 3230 | 3270 | 3285 | 3200 | 21217 | 68847240 | 00 | 0.00 | N | 5 | -40 | |
| 312 | 20221019 | 3270 | 3360 | 3395 | 3270 | 26394 | 87470560 | 00 | 0.00 | N | 5 | -40 | |
| 313 | 20221018 | 3310 | 3210 | 3340 | 3200 | 41061 | 134931705 | 00 | 0.00 | N | 2 | 80 | |
| 314 | 20221017 | 3230 | 3090 | 3255 | 3090 | 38939 | 124147355 | 00 | 0.00 | N | 2 | 40 | |
| 315 | 20221014 | 3190 | 3275 | 3275 | 3170 | 54338 | 174770890 | 00 | 0.00 | N | 2 | 15 | |
| 316 | 20221013 | 3175 | 3300 | 3410 | 3150 | 58270 | 188971535 | 00 | 0.00 | N | 5 | -245 | |
| 317 | 20221012 | 3420 | 3410 | 3625 | 3360 | 58628 | 201943730 | 00 | 0.00 | N | 5 | -75 | |
| 318 | 20221011 | 3495 | 3675 | 3810 | 3480 | 56284 | 201252850 | 00 | 0.00 | N | 5 | -330 | |
| 319 | 20221007 | 3825 | 3895 | 3895 | 3755 | 19129 | 72899820 | 00 | 0.00 | N | 5 | -25 | |
| 320 | 20221006 | 3850 | 3755 | 3895 | 3755 | 32825 | 125439930 | 00 | 0.00 | N | 2 | 85 | |
| 321 | 20221005 | 3765 | 4030 | 4090 | 3645 | 82238 | 313550890 | 00 | 0.00 | N | 5 | -230 | |
| 322 | 20221004 | 3995 | 3940 | 4135 | 3870 | 96945 | 386258005 | 00 | 0.00 | N | 2 | 160 | |
| 323 | 20220930 | 3835 | 3970 | 3980 | 3660 | 96259 | 365135355 | 00 | 0.00 | N | 5 | -160 | |
| 324 | 20220929 | 3995 | 4260 | 4340 | 3990 | 135935 | 561907815 | 00 | 0.00 | N | 5 | -215 | |
| 325 | 20220928 | 4210 | 4315 | 4500 | 4020 | 144345 | 622704160 | 00 | 0.00 | N | 5 | -180 | |
| 326 | 20220927 | 4390 | 4405 | 4550 | 4300 | 106551 | 467366855 | 00 | 0.00 | N | 5 | -10 | |
| 327 | 20220926 | 4400 | 4825 | 4915 | 4380 | 570493 | 2671303205 | 00 | 0.00 | N | 5 | -185 | |
| 328 | 20220923 | 4585 | 4500 | 4850 | 4445 | 581764 | 2711115295 | 00 | 0.00 | N | 2 | 130 | |
| 329 | 20220922 | 4455 | 4435 | 4560 | 4330 | 176730 | 788335665 | 00 | 0.00 | N | 2 | 105 | |
| 330 | 20220921 | 4350 | 4320 | 4570 | 4300 | 128527 | 569214005 | 00 | 0.00 | N | 3 | 0 | |
| 331 | 20220920 | 4350 | 4385 | 4445 | 4300 | 68970 | 299274815 | 00 | 0.00 | N | 5 | -30 | |
| 332 | 20220919 | 4380 | 4380 | 4590 | 4380 | 159934 | 714872930 | 00 | 0.00 | N | 5 | -20 | |
| 333 | 20220916 | 4400 | 4400 | 4515 | 4325 | 139072 | 612615240 | 00 | 0.00 | N | 5 | -30 | |
| 334 | 20220915 | 4430 | 4625 | 4625 | 4420 | 207696 | 934082180 | 00 | 0.00 | N | 5 | -155 | |
| 335 | 20220914 | 4585 | 4230 | 5070 | 4210 | 1494168 | 7189697000 | 00 | 0.00 | N | 2 | 165 | |
| 336 | 20220913 | 4420 | 4475 | 4475 | 4380 | 57739 | 254905040 | 00 | 0.00 | N | 2 | 45 | |
| 337 | 20220908 | 4375 | 4375 | 4585 | 4370 | 50394 | 224635340 | 00 | 0.00 | N | 5 | -40 | |
| 338 | 20220907 | 4415 | 4510 | 4555 | 4400 | 63677 | 283547710 | 00 | 0.00 | N | 5 | -145 | |
| 339 | 20220906 | 4560 | 4665 | 4665 | 4540 | 38588 | 176254685 | 00 | 0.00 | N | 2 | 20 | |
| 340 | 20220905 | 4540 | 4505 | 4655 | 4500 | 64314 | 294432255 | 00 | 0.00 | N | 2 | 5 | |
| 341 | 20220902 | 4535 | 4520 | 4605 | 4515 | 39290 | 178672350 | 00 | 0.00 | N | 5 | -30 | |
| 342 | 20220901 | 4565 | 4640 | 4650 | 4510 | 65926 | 302900145 | 00 | 0.00 | N | 3 | 0 | |
| 343 | 20220831 | 4565 | 4445 | 4705 | 4445 | 90056 | 414996495 | 00 | 0.00 | N | 2 | 70 | |
| 344 | 20220830 | 4495 | 4435 | 4570 | 4435 | 62284 | 281045235 | 00 | 0.00 | N | 2 | 60 | |
| 345 | 20220829 | 4435 | 4550 | 4565 | 4400 | 83633 | 373901930 | 00 | 0.00 | N | 5 | -225 | |
| 346 | 20220826 | 4660 | 4660 | 4725 | 4660 | 67396 | 315301785 | 00 | 0.00 | N | 5 | -10 | |
| 347 | 20220825 | 4670 | 4625 | 4710 | 4545 | 105516 | 488830050 | 00 | 0.00 | N | 2 | 45 | |
| 348 | 20220824 | 4625 | 4835 | 4900 | 4530 | 205586 | 976475075 | 00 | 0.00 | N | 5 | -210 | |
| 349 | 20220823 | 4835 | 4800 | 4875 | 4745 | 106485 | 512010175 | 00 | 0.00 | N | 3 | 0 | |
| 350 | 20220822 | 4835 | 4885 | 5040 | 4805 | 240349 | 1180307275 | 00 | 0.00 | N | 5 | -50 | |
| 351 | 20220819 | 4885 | 4785 | 4990 | 4780 | 326436 | 1595912820 | 00 | 0.00 | N | 2 | 105 | |
| 352 | 20220818 | 4780 | 4720 | 4825 | 4720 | 133124 | 632616340 | 00 | 0.00 | N | 2 | 50 | |
| 353 | 20220817 | 4730 | 4735 | 4790 | 4700 | 98298 | 464825250 | 00 | 0.00 | N | 5 | -10 | |
| 354 | 20220816 | 4740 | 4725 | 4850 | 4715 | 155926 | 742615560 | 00 | 0.00 | N | 2 | 5 | |
| 355 | 20220812 | 4735 | 4930 | 5030 | 4665 | 488739 | 2357000980 | 00 | 0.00 | N | 5 | -220 | |
| 356 | 20220811 | 4955 | 4990 | 5060 | 4925 | 329662 | 1643207260 | 00 | 0.00 | N | 2 | 15 | |
| 357 | 20220810 | 4940 | 4845 | 5070 | 4830 | 419139 | 2086612365 | 00 | 0.00 | N | 2 | 50 | |
| 358 | 20220809 | 4890 | 5240 | 5270 | 4840 | 485540 | 2421104685 | 00 | 0.00 | N | 5 | -290 | |
| 359 | 20220808 | 5180 | 5170 | 5280 | 5070 | 1575222 | 8156722360 | 00 | 0.00 | N | 2 | 100 | |
| 360 | 20220805 | 5080 | 5000 | 5130 | 4905 | 1176509 | 5923310475 | 00 | 0.00 | N | 2 | 190 | |
| 361 | 20220804 | 4890 | 4940 | 5170 | 4835 | 1325496 | 6594599085 | 00 | 0.00 | N | 2 | 45 | |
| 362 | 20220803 | 4845 | 4725 | 5060 | 4710 | 2185394 | 10724825070 | 00 | 0.00 | N | 2 | 145 | |
| 363 | 20220802 | 4700 | 4550 | 5220 | 4515 | 5422710 | 26840324990 | 00 | 0.00 | N | 2 | 200 | |
| 364 | 20220801 | 4500 | 4545 | 4595 | 4440 | 106188 | 475604055 | 00 | 0.00 | N | 5 | -35 | |
| 365 | 20220729 | 4535 | 4490 | 4640 | 4490 | 155845 | 710237940 | 00 | 0.00 | N | 2 | 25 | |
| 366 | 20220728 | 4510 | 4600 | 4670 | 4480 | 229435 | 1045022690 | 00 | 0.00 | N | 2 | 60 | |
| 367 | 20220727 | 4450 | 4420 | 4525 | 4410 | 138363 | 622148945 | 00 | 0.00 | N | 2 | 10 | |
| 368 | 20220726 | 4440 | 4470 | 4580 | 4405 | 138744 | 620755525 | 00 | 0.00 | N | 5 | -75 | |
| 369 | 20220725 | 4515 | 4555 | 4640 | 4495 | 179749 | 817561375 | 00 | 0.00 | N | 5 | -80 | |
| 370 | 20220722 | 4595 | 4720 | 4760 | 4550 | 244671 | 1136221125 | 00 | 0.00 | N | 5 | -65 | |
| 371 | 20220721 | 4660 | 4760 | 4855 | 4660 | 462273 | 2197027040 | 00 | 0.00 | N | 5 | -40 | |
| 372 | 20220720 | 4700 | 4670 | 4780 | 4630 | 568139 | 2677243755 | 00 | 0.00 | N | 2 | 70 | |
| 373 | 20220719 | 4630 | 4705 | 4775 | 4545 | 692195 | 3230107510 | 00 | 0.00 | N | 5 | -75 | |
| 374 | 20220718 | 4705 | 4720 | 4885 | 4640 | 623738 | 2963299680 | 00 | 0.00 | N | 5 | -15 | |
| 375 | 20220715 | 4720 | 4615 | 5330 | 4565 | 5238258 | 26361789085 | 00 | 0.00 | N | 2 | 125 | |
| 376 | 20220714 | 4595 | 4675 | 4900 | 4515 | 1319895 | 6187532815 | 00 | 0.00 | N | 5 | -265 | |
| 377 | 20220713 | 4860 | 4200 | 5130 | 4190 | 7652958 | 36803532155 | 00 | 0.00 | N | 2 | 675 | |
| 378 | 20220712 | 4185 | 4310 | 4495 | 4170 | 231925 | 997150350 | 00 | 0.00 | N | 5 | -195 | |
| 379 | 20220711 | 4380 | 4490 | 4505 | 4350 | 222352 | 978167105 | 00 | 0.00 | N | 5 | -110 | |
| 380 | 20220708 | 4490 | 4400 | 4875 | 4320 | 1972517 | 9196967030 | 00 | 0.00 | N | 2 | 190 | |
| 381 | 20220707 | 4300 | 4280 | 4440 | 4105 | 353323 | 1517664610 | 00 | 0.00 | N | 3 | 0 | |
| 382 | 20220706 | 4300 | 4780 | 4780 | 4295 | 470910 | 2077075740 | 00 | 0.00 | N | 5 | -430 | |
| 383 | 20220705 | 4730 | 4695 | 5030 | 4550 | 1716737 | 8275096560 | 00 | 0.00 | N | 2 | 30 | |
| 384 | 20220704 | 4700 | 4685 | 4945 | 4270 | 1925711 | 8950365695 | 00 | 0.00 | N | 2 | 15 | |
| 385 | 20220701 | 4685 | 5130 | 5200 | 4515 | 1021261 | 4846174730 | 00 | 0.00 | N | 5 | -375 | |
| 386 | 20220630 | 5060 | 5800 | 5900 | 4995 | 2404204 | 13126813940 | 00 | 0.00 | N | 5 | -430 | |
| 387 | 20220629 | 5490 | 5700 | 5840 | 5410 | 1151323 | 6453164370 | 00 | 0.00 | N | 5 | -250 | |
| 388 | 20220628 | 5740 | 5670 | 6040 | 5610 | 2714459 | 15852902760 | 00 | 0.00 | N | 2 | 60 | |
| 389 | 20220627 | 5680 | 5280 | 5680 | 5220 | 1298043 | 7075022430 | 00 | 0.00 | N | 2 | 460 | |
| 390 | 20220624 | 5220 | 5330 | 5480 | 5120 | 1031032 | 5490365920 | 00 | 0.00 | N | 2 | 80 | |
| 391 | 20220623 | 5140 | 6000 | 6240 | 5020 | 2810866 | 16304055330 | 00 | 0.00 | N | 5 | -810 | |
| 392 | 20220622 | 5950 | 5890 | 6420 | 5710 | 8683718 | 53148691310 | 00 | 0.00 | N | 2 | 170 | |
| 393 | 20220621 | 5780 | 5750 | 6450 | 5560 | 7910976 | 47624287010 | 00 | 0.00 | N | 2 | 110 | |
| 394 | 20220620 | 5670 | 5450 | 7030 | 5360 | 19165496 | 119754445800 | 00 | 0.00 | N | 2 | 260 | |
| 395 | 20220617 | 5410 | 5130 | 5800 | 5010 | 5268900 | 28906248120 | 00 | 0.00 | N | 2 | 280 | |
| 396 | 20220616 | 5130 | 5200 | 5850 | 4935 | 4531274 | 24555559405 | 00 | 0.00 | N | 2 | 150 | |
| 397 | 20220615 | 4980 | 5330 | 5400 | 4925 | 1090331 | 5638415685 | 00 | 0.00 | N | 5 | -540 | |
| 398 | 20220614 | 5520 | 4745 | 5900 | 4700 | 10873695 | 59624680440 | 00 | 0.00 | N | 2 | 840 | |
| 399 | 20220613 | 4680 | 4830 | 5050 | 4610 | 778968 | 3737026195 | 00 | 0.00 | N | 5 | -270 | |
| 400 | 20220610 | 4950 | 5150 | 5480 | 4870 | 1436040 | 7370433860 | 00 | 0.00 | N | 5 | -260 | |
| 401 | 20220609 | 5210 | 5760 | 5920 | 5190 | 2959130 | 16377889290 | 00 | 0.00 | N | 5 | -400 | |
| 402 | 20220608 | 5610 | 5180 | 6400 | 5060 | 16794780 | 98199494740 | 00 | 0.00 | N | 2 | 470 | |
| 403 | 20220607 | 5140 | 5490 | 5860 | 5050 | 2749195 | 15111258960 | 00 | 0.00 | N | 5 | -570 | |
| 404 | 20220603 | 5710 | 5150 | 6360 | 4810 | 16479144 | 91300579660 | 00 | 0.00 | N | 2 | 650 | |
| 405 | 20220602 | 5060 | 4075 | 5200 | 4075 | 8489711 | 40887774265 | 00 | 0.00 | N | 2 | 1010 | |
| 406 | 20220531 | 4050 | 3990 | 4255 | 3935 | 619843 | 2545021700 | 00 | 0.00 | N | 2 | 135 | |
| 407 | 20220530 | 3915 | 3900 | 4020 | 3885 | 100002 | 393906865 | 00 | 0.00 | N | 2 | 50 | |
| 408 | 20220527 | 3865 | 4010 | 4020 | 3855 | 189371 | 739511130 | 00 | 0.00 | N | 5 | -105 | |
| 409 | 20220526 | 3970 | 4145 | 4280 | 3970 | 302533 | 1245209960 | 00 | 0.00 | N | 5 | -100 | |
| 410 | 20220525 | 4070 | 3965 | 4455 | 3965 | 1747080 | 7437232625 | 00 | 0.00 | N | 2 | 95 | |
| 411 | 20220524 | 3975 | 3950 | 4340 | 3875 | 1005470 | 4141216475 | 00 | 0.00 | N | 2 | 60 | |
| 412 | 20220523 | 3915 | 3900 | 3995 | 3850 | 143667 | 562666480 | 00 | 0.00 | N | 2 | 15 | |
| 413 | 20220520 | 3900 | 3840 | 3940 | 3780 | 201556 | 775154515 | 00 | 0.00 | N | 2 | 115 | |
| 414 | 20220519 | 3785 | 3800 | 3865 | 3700 | 172175 | 649761725 | 00 | 0.00 | N | 5 | -120 | |
| 415 | 20220518 | 3905 | 4110 | 4110 | 3905 | 189399 | 751252535 | 00 | 0.00 | N | 5 | -95 | |
| 416 | 20220517 | 4000 | 4040 | 4075 | 4000 | 151846 | 611316050 | 00 | 0.00 | N | 5 | -45 | |
| 417 | 20220516 | 4045 | 4095 | 4125 | 4045 | 174981 | 712524900 | 00 | 0.00 | N | 2 | 30 |