38 KiB
38 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 8660 | 8660 | 8660 | 8660 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 3 | 20241205 | 8660 | 8660 | 8660 | 8660 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 4 | 20241204 | 8660 | 8660 | 8660 | 8660 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 5 | 20241203 | 8660 | 8660 | 8660 | 8660 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 6 | 20241202 | 8660 | 8660 | 8660 | 8660 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 7 | 20241129 | 8660 | 8660 | 8660 | 8660 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 8 | 20241128 | 8660 | 8660 | 8660 | 8660 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 9 | 20241127 | 8660 | 8660 | 8660 | 8660 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 10 | 20241126 | 8660 | 8660 | 8660 | 8660 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 11 | 20241125 | 8660 | 8660 | 8660 | 8660 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 12 | 20241122 | 8660 | 8660 | 8660 | 8660 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 13 | 20241121 | 8660 | 8660 | 8660 | 8660 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 14 | 20241120 | 8660 | 8660 | 8660 | 8660 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 15 | 20241119 | 8660 | 8690 | 8700 | 8660 | 19639 | 170106460 | 00 | 0.00 | N | 5 | -20 | |
| 16 | 20241118 | 8680 | 8670 | 8700 | 8660 | 14804 | 128326630 | 00 | 0.00 | N | 2 | 20 | |
| 17 | 20241115 | 8660 | 8670 | 8680 | 8660 | 24382 | 211375570 | 00 | 0.00 | N | 5 | -10 | |
| 18 | 20241114 | 8670 | 8680 | 8680 | 8660 | 13138 | 113912690 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20241113 | 8670 | 8670 | 8680 | 8660 | 5758 | 49897370 | 00 | 0.00 | N | 3 | 0 | |
| 20 | 20241112 | 8670 | 8660 | 8690 | 8660 | 11031 | 95598200 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20241111 | 8670 | 8660 | 8670 | 8650 | 5738 | 49692030 | 00 | 0.00 | N | 2 | 10 | |
| 22 | 20241108 | 8660 | 8650 | 8690 | 8650 | 10861 | 93965100 | 00 | 0.00 | N | 2 | 10 | |
| 23 | 20241107 | 8650 | 8650 | 8670 | 8650 | 18350 | 158762560 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20241106 | 8650 | 8650 | 8690 | 8650 | 6716 | 58100170 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20241105 | 8650 | 8650 | 8660 | 8640 | 5241 | 45306060 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20241104 | 8650 | 8640 | 8650 | 8630 | 26374 | 227873570 | 00 | 0.00 | N | 2 | 10 | |
| 27 | 20241101 | 8640 | 8650 | 8650 | 8640 | 4009 | 34642900 | 00 | 0.00 | N | 5 | -10 | |
| 28 | 20241031 | 8650 | 8640 | 8650 | 8640 | 3642 | 31471420 | 00 | 0.00 | N | 2 | 10 | |
| 29 | 20241030 | 8640 | 8640 | 8650 | 8640 | 2503 | 21628140 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20241029 | 8640 | 8640 | 8660 | 8640 | 4273 | 36923090 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20241028 | 8640 | 8640 | 8650 | 8630 | 8720 | 75326830 | 00 | 0.00 | N | 2 | 10 | |
| 32 | 20241025 | 8630 | 8630 | 8680 | 8630 | 6427 | 55473390 | 00 | 0.00 | N | 5 | -10 | |
| 33 | 20241024 | 8640 | 8640 | 8650 | 8630 | 18805 | 162368070 | 00 | 0.00 | N | 5 | -10 | |
| 34 | 20241023 | 8650 | 8640 | 8660 | 8640 | 7176 | 62001950 | 00 | 0.00 | N | 2 | 10 | |
| 35 | 20241022 | 8640 | 8680 | 8680 | 8640 | 4466 | 38598740 | 00 | 0.00 | N | 5 | -30 | |
| 36 | 20241021 | 8670 | 8700 | 8700 | 8640 | 8309 | 72138730 | 00 | 0.00 | N | 2 | 30 | |
| 37 | 20241018 | 8640 | 8640 | 8670 | 8640 | 3423 | 29583530 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20241017 | 8640 | 8630 | 8690 | 8610 | 20608 | 177843990 | 00 | 0.00 | N | 2 | 10 | |
| 39 | 20241016 | 8630 | 8680 | 8680 | 8630 | 12093 | 104375680 | 00 | 0.00 | N | 5 | -30 | |
| 40 | 20241015 | 8660 | 8600 | 8700 | 8600 | 10655 | 92034840 | 00 | 0.00 | N | 2 | 30 | |
| 41 | 20241014 | 8630 | 8600 | 8640 | 8600 | 20049 | 172954080 | 00 | 0.00 | N | 2 | 30 | |
| 42 | 20241011 | 8600 | 8630 | 8640 | 8270 | 11878 | 102064720 | 00 | 0.00 | N | 5 | -30 | |
| 43 | 20241010 | 8630 | 8630 | 8640 | 8620 | 20156 | 173918120 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20241008 | 8630 | 8640 | 8650 | 8620 | 2328 | 20073250 | 00 | 0.00 | N | 5 | -10 | |
| 45 | 20241007 | 8640 | 8630 | 8640 | 8630 | 15841 | 136713460 | 00 | 0.00 | N | 2 | 10 | |
| 46 | 20241004 | 8630 | 8630 | 8640 | 8620 | 17487 | 150910040 | 00 | 0.00 | N | 5 | -10 | |
| 47 | 20241002 | 8640 | 8630 | 8650 | 8620 | 9991 | 86217770 | 00 | 0.00 | N | 2 | 20 | |
| 48 | 20240930 | 8620 | 8630 | 8680 | 8620 | 18411 | 158840210 | 00 | 0.00 | N | 5 | -10 | |
| 49 | 20240927 | 8630 | 8630 | 8650 | 8630 | 9253 | 79875700 | 00 | 0.00 | N | 3 | 0 | |
| 50 | 20240926 | 8630 | 8660 | 8660 | 8600 | 8959 | 77285500 | 00 | 0.00 | N | 5 | -30 | |
| 51 | 20240925 | 8660 | 8650 | 8680 | 8630 | 7841 | 67758550 | 00 | 0.00 | N | 2 | 10 | |
| 52 | 20240924 | 8650 | 8640 | 8700 | 8630 | 6482 | 56014120 | 00 | 0.00 | N | 2 | 10 | |
| 53 | 20240923 | 8640 | 8640 | 8750 | 8640 | 6051 | 52345190 | 00 | 0.00 | N | 5 | -10 | |
| 54 | 20240920 | 8650 | 8690 | 8700 | 8640 | 4725 | 40898940 | 00 | 0.00 | N | 5 | -40 | |
| 55 | 20240919 | 8690 | 8650 | 8700 | 8650 | 2722 | 23624820 | 00 | 0.00 | N | 2 | 30 | |
| 56 | 20240913 | 8660 | 8710 | 8710 | 8650 | 1221 | 10578950 | 00 | 0.00 | N | 5 | -40 | |
| 57 | 20240912 | 8700 | 8640 | 8700 | 8640 | 5071 | 43954230 | 00 | 0.00 | N | 2 | 10 | |
| 58 | 20240911 | 8690 | 8700 | 8700 | 8550 | 5992 | 51907780 | 00 | 0.00 | N | 5 | -10 | |
| 59 | 20240910 | 8700 | 8700 | 8700 | 8650 | 5406 | 46838920 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20240909 | 8700 | 8580 | 8740 | 8580 | 5675 | 49242310 | 00 | 0.00 | N | 5 | -50 | |
| 61 | 20240906 | 8750 | 8750 | 8760 | 8750 | 74369 | 650733510 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20240905 | 8750 | 8750 | 8760 | 8750 | 106328 | 930442040 | 00 | 0.00 | N | 3 | 0 | |
| 63 | 20240904 | 8750 | 8750 | 8760 | 8750 | 570157 | 4988881870 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20240903 | 8750 | 8750 | 8760 | 8750 | 65028 | 569023120 | 00 | 0.00 | N | 3 | 0 | |
| 65 | 20240902 | 8750 | 8750 | 8760 | 8750 | 105279 | 921192450 | 00 | 0.00 | N | 5 | -10 | |
| 66 | 20240830 | 8760 | 8770 | 8770 | 8750 | 7233 | 63330240 | 00 | 0.00 | N | 3 | 0 | |
| 67 | 20240829 | 8760 | 8760 | 8760 | 8750 | 2666 | 23330390 | 00 | 0.00 | N | 3 | 0 | |
| 68 | 20240828 | 8760 | 8750 | 8770 | 8750 | 9040 | 79132490 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20240827 | 8760 | 8750 | 8760 | 8750 | 5671 | 49627360 | 00 | 0.00 | N | 2 | 10 | |
| 70 | 20240826 | 8750 | 8760 | 8760 | 8750 | 3514 | 30756100 | 00 | 0.00 | N | 5 | -10 | |
| 71 | 20240823 | 8760 | 8760 | 8760 | 8750 | 12356 | 108126650 | 00 | 0.00 | N | 2 | 10 | |
| 72 | 20240822 | 8750 | 8760 | 8760 | 8750 | 4882 | 42718060 | 00 | 0.00 | N | 5 | -10 | |
| 73 | 20240821 | 8760 | 8750 | 8760 | 8750 | 12363 | 108180240 | 00 | 0.00 | N | 3 | 0 | |
| 74 | 20240820 | 8760 | 8750 | 8760 | 8750 | 14885 | 130248670 | 00 | 0.00 | N | 3 | 0 | |
| 75 | 20240819 | 8760 | 8750 | 8760 | 8750 | 15963 | 139667720 | 00 | 0.00 | N | 2 | 10 | |
| 76 | 20240816 | 8750 | 8760 | 8760 | 8750 | 3645 | 31896040 | 00 | 0.00 | N | 5 | -10 | |
| 77 | 20240814 | 8760 | 8750 | 8760 | 8750 | 8156 | 71376590 | 00 | 0.00 | N | 2 | 10 | |
| 78 | 20240813 | 8750 | 8760 | 8760 | 8750 | 11325 | 99096230 | 00 | 0.00 | N | 5 | -10 | |
| 79 | 20240812 | 8760 | 8760 | 8770 | 8750 | 12552 | 109862540 | 00 | 0.00 | N | 3 | 0 | |
| 80 | 20240809 | 8760 | 8750 | 8760 | 8750 | 7958 | 69645740 | 00 | 0.00 | N | 3 | 0 | |
| 81 | 20240808 | 8760 | 8760 | 8790 | 8750 | 9300 | 81407250 | 00 | 0.00 | N | 3 | 0 | |
| 82 | 20240807 | 8760 | 8750 | 8760 | 8750 | 12202 | 106796390 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20240806 | 8760 | 8750 | 8760 | 8750 | 24755 | 216654340 | 00 | 0.00 | N | 2 | 10 | |
| 84 | 20240805 | 8750 | 8760 | 8760 | 8750 | 275062 | 2406805150 | 00 | 0.00 | N | 3 | 0 | |
| 85 | 20240802 | 8750 | 8760 | 8760 | 8750 | 26599 | 232748770 | 00 | 0.00 | N | 5 | -10 | |
| 86 | 20240801 | 8760 | 8760 | 8760 | 8750 | 13557 | 118639200 | 00 | 0.00 | N | 3 | 0 | |
| 87 | 20240731 | 8760 | 8750 | 8760 | 8750 | 5647 | 49412430 | 00 | 0.00 | N | 2 | 10 | |
| 88 | 20240730 | 8750 | 8750 | 8760 | 8750 | 8069 | 70605720 | 00 | 0.00 | N | 5 | -10 | |
| 89 | 20240729 | 8760 | 8750 | 8760 | 8750 | 26233 | 229538840 | 00 | 0.00 | N | 2 | 10 | |
| 90 | 20240726 | 8750 | 8750 | 8760 | 8750 | 8740 | 76484910 | 00 | 0.00 | N | 3 | 0 | |
| 91 | 20240725 | 8750 | 8750 | 8760 | 8750 | 46494 | 406828760 | 00 | 0.00 | N | 3 | 0 | |
| 92 | 20240724 | 8750 | 8750 | 8760 | 8750 | 15321 | 134068530 | 00 | 0.00 | N | 3 | 0 | |
| 93 | 20240723 | 8750 | 8750 | 8760 | 8750 | 23637 | 206832100 | 00 | 0.00 | N | 3 | 0 | |
| 94 | 20240722 | 8750 | 8750 | 8760 | 8750 | 10474 | 91649810 | 00 | 0.00 | N | 3 | 0 | |
| 95 | 20240719 | 8750 | 8750 | 8760 | 8750 | 8635 | 75559230 | 00 | 0.00 | N | 3 | 0 | |
| 96 | 20240718 | 8750 | 8760 | 8760 | 8750 | 12961 | 113411940 | 00 | 0.00 | N | 3 | 0 | |
| 97 | 20240717 | 8750 | 8750 | 8760 | 8750 | 4323 | 37829210 | 00 | 0.00 | N | 3 | 0 | |
| 98 | 20240716 | 8750 | 8760 | 8760 | 8750 | 4868 | 42599730 | 00 | 0.00 | N | 5 | -10 | |
| 99 | 20240715 | 8760 | 8750 | 8760 | 8750 | 15908 | 139238250 | 00 | 0.00 | N | 2 | 10 | |
| 100 | 20240712 | 8750 | 8750 | 8760 | 8750 | 16122 | 141073300 | 00 | 0.00 | N | 3 | 0 | |
| 101 | 20240711 | 8750 | 8750 | 8760 | 8750 | 21720 | 190076480 | 00 | 0.00 | N | 5 | -10 | |
| 102 | 20240710 | 8760 | 8750 | 8760 | 8750 | 28707 | 251275520 | 00 | 0.00 | N | 2 | 10 | |
| 103 | 20240709 | 8750 | 8760 | 8760 | 8750 | 48288 | 422548380 | 00 | 0.00 | N | 3 | 0 | |
| 104 | 20240708 | 8750 | 8750 | 8760 | 8750 | 70026 | 612744740 | 00 | 0.00 | N | 3 | 0 | |
| 105 | 20240705 | 8750 | 8750 | 8760 | 8750 | 21165 | 185223010 | 00 | 0.00 | N | 3 | 0 | |
| 106 | 20240704 | 8750 | 8750 | 8760 | 8750 | 11961 | 104683880 | 00 | 0.00 | N | 5 | -10 | |
| 107 | 20240703 | 8760 | 8750 | 8760 | 8750 | 4431 | 38776080 | 00 | 0.00 | N | 3 | 0 | |
| 108 | 20240702 | 8760 | 8750 | 8760 | 8750 | 13538 | 118463370 | 00 | 0.00 | N | 2 | 10 | |
| 109 | 20240701 | 8750 | 8750 | 8760 | 8750 | 18695 | 163582980 | 00 | 0.00 | N | 3 | 0 | |
| 110 | 20240628 | 8750 | 8760 | 8770 | 8750 | 11253 | 98475560 | 00 | 0.00 | N | 5 | -10 | |
| 111 | 20240627 | 8760 | 8760 | 8760 | 8750 | 15040 | 131624540 | 00 | 0.00 | N | 3 | 0 | |
| 112 | 20240626 | 8760 | 8750 | 8770 | 8750 | 22116 | 193624380 | 00 | 0.00 | N | 3 | 0 | |
| 113 | 20240625 | 8760 | 8750 | 8770 | 8750 | 14452 | 126531060 | 00 | 0.00 | N | 2 | 10 | |
| 114 | 20240624 | 8750 | 8760 | 8760 | 8750 | 18654 | 163226580 | 00 | 0.00 | N | 5 | -10 | |
| 115 | 20240621 | 8760 | 8750 | 8770 | 8750 | 22901 | 200386370 | 00 | 0.00 | N | 3 | 0 | |
| 116 | 20240620 | 8760 | 8750 | 8770 | 8750 | 12709 | 111224430 | 00 | 0.00 | N | 2 | 10 | |
| 117 | 20240619 | 8750 | 8760 | 8770 | 8750 | 24388 | 213403290 | 00 | 0.00 | N | 5 | -10 | |
| 118 | 20240618 | 8760 | 8770 | 8770 | 8750 | 26088 | 228286710 | 00 | 0.00 | N | 5 | -10 | |
| 119 | 20240617 | 8770 | 8780 | 8780 | 8750 | 15377 | 134653860 | 00 | 0.00 | N | 2 | 20 | |
| 120 | 20240614 | 8750 | 8750 | 8780 | 8750 | 11216 | 98204250 | 00 | 0.00 | N | 3 | 0 | |
| 121 | 20240613 | 8750 | 8760 | 8780 | 8750 | 39531 | 346086020 | 00 | 0.00 | N | 5 | -30 | |
| 122 | 20240612 | 8780 | 8780 | 8780 | 8750 | 5914 | 51831800 | 00 | 0.00 | N | 3 | 0 | |
| 123 | 20240611 | 8780 | 8760 | 8820 | 8750 | 52329 | 459294130 | 00 | 0.00 | N | 2 | 30 | |
| 124 | 20240610 | 8750 | 8750 | 8760 | 8750 | 109491 | 958100840 | 00 | 0.00 | N | 3 | 0 | |
| 125 | 20240607 | 8750 | 8760 | 8790 | 8750 | 125541 | 1098914880 | 00 | 0.00 | N | 2 | 30 | |
| 126 | 20240605 | 8720 | 8690 | 8730 | 8690 | 31128 | 271087360 | 00 | 0.00 | N | 2 | 20 | |
| 127 | 20240604 | 8700 | 8710 | 8730 | 8690 | 19433 | 169023270 | 00 | 0.00 | N | 5 | -10 | |
| 128 | 20240603 | 8710 | 8710 | 8720 | 8710 | 39700 | 345803440 | 00 | 0.00 | N | 2 | 10 | |
| 129 | 20240531 | 8700 | 8710 | 8750 | 8700 | 62420 | 544337520 | 00 | 0.00 | N | 5 | -10 | |
| 130 | 20240530 | 8710 | 8700 | 8720 | 8700 | 11023 | 95931770 | 00 | 0.00 | N | 2 | 10 | |
| 131 | 20240529 | 8700 | 8720 | 8720 | 8700 | 12133 | 105561200 | 00 | 0.00 | N | 5 | -20 | |
| 132 | 20240528 | 8720 | 8710 | 8720 | 8700 | 17336 | 150848880 | 00 | 0.00 | N | 2 | 10 | |
| 133 | 20240527 | 8710 | 8700 | 8720 | 8700 | 23038 | 200530720 | 00 | 0.00 | N | 5 | -10 | |
| 134 | 20240524 | 8720 | 8700 | 8840 | 8700 | 95006 | 829599860 | 00 | 0.00 | N | 2 | 20 | |
| 135 | 20240523 | 8700 | 8710 | 8740 | 8700 | 59760 | 520423340 | 00 | 0.00 | N | 3 | 0 | |
| 136 | 20240522 | 8700 | 8710 | 8720 | 8700 | 15221 | 132560640 | 00 | 0.00 | N | 5 | -10 | |
| 137 | 20240521 | 8710 | 8710 | 8720 | 8690 | 18137 | 157980760 | 00 | 0.00 | N | 3 | 0 | |
| 138 | 20240520 | 8710 | 8720 | 8730 | 8710 | 52829 | 460233020 | 00 | 0.00 | N | 5 | -10 | |
| 139 | 20240517 | 8720 | 8710 | 8740 | 8710 | 66077 | 576730450 | 00 | 0.00 | N | 2 | 10 | |
| 140 | 20240516 | 8710 | 8700 | 8730 | 8700 | 132258 | 1151843660 | 00 | 0.00 | N | 2 | 80 | |
| 141 | 20240514 | 8630 | 8660 | 8670 | 8630 | 232866 | 2012949320 | 00 | 0.00 | N | 5 | -30 | |
| 142 | 20240513 | 8660 | 8710 | 8710 | 8650 | 276495 | 2398199160 | 00 | 0.00 | N | 5 | -50 | |
| 143 | 20240510 | 8710 | 8710 | 8730 | 8710 | 55632 | 484737880 | 00 | 0.00 | N | 3 | 0 | |
| 144 | 20240509 | 8710 | 8700 | 8720 | 8700 | 78945 | 686980810 | 00 | 0.00 | N | 2 | 10 | |
| 145 | 20240508 | 8700 | 8700 | 8890 | 8700 | 1226944 | 10678402390 | 00 | 0.00 | N | 3 | 0 | |
| 146 | 20240507 | 8700 | 8700 | 8710 | 8700 | 685566 | 5965179890 | 00 | 0.00 | N | 3 | 0 | |
| 147 | 20240503 | 8700 | 8700 | 8710 | 8700 | 220229 | 1916698870 | 00 | 0.00 | N | 3 | 0 | |
| 148 | 20240502 | 8700 | 8700 | 8720 | 8690 | 394417 | 3428081230 | 00 | 0.00 | N | 3 | 0 | |
| 149 | 20240430 | 8700 | 8690 | 8720 | 8690 | 209711 | 1823274040 | 00 | 0.00 | N | 2 | 10 | |
| 150 | 20240429 | 8690 | 8700 | 8710 | 8690 | 124524 | 1083126950 | 00 | 0.00 | N | 5 | -10 | |
| 151 | 20240426 | 8700 | 8700 | 8710 | 8690 | 154665 | 1344768730 | 00 | 0.00 | N | 2 | 10 | |
| 152 | 20240425 | 8690 | 8690 | 8700 | 8690 | 223585 | 1943624080 | 00 | 0.00 | N | 2 | 10 | |
| 153 | 20240424 | 8680 | 8680 | 8700 | 8680 | 205886 | 1788011690 | 00 | 0.00 | N | 3 | 0 | |
| 154 | 20240423 | 8680 | 8680 | 8710 | 8680 | 363607 | 3157265950 | 00 | 0.00 | N | 3 | 0 | |
| 155 | 20240422 | 8680 | 8690 | 8700 | 8680 | 737193 | 6400056950 | 00 | 0.00 | N | 3 | 0 | |
| 156 | 20240419 | 8680 | 8690 | 8710 | 8680 | 540694 | 4695528250 | 00 | 0.00 | N | 3 | 0 | |
| 157 | 20240418 | 8680 | 8700 | 8720 | 8670 | 3443801 | 29906513360 | 00 | 0.00 | N | 2 | 500 | |
| 158 | 20240417 | 8180 | 7360 | 8290 | 7360 | 1278213 | 10257702720 | 00 | 0.00 | N | 2 | 850 | |
| 159 | 20240416 | 7330 | 7000 | 7450 | 7000 | 103360 | 757108660 | 00 | 0.00 | N | 2 | 140 | |
| 160 | 20240415 | 7190 | 7420 | 7450 | 7140 | 140766 | 1022378970 | 00 | 0.00 | N | 5 | -220 | |
| 161 | 20240412 | 7410 | 7270 | 7420 | 7120 | 116635 | 852590310 | 00 | 0.00 | N | 2 | 200 | |
| 162 | 20240411 | 7210 | 7350 | 7410 | 7160 | 91520 | 667950990 | 00 | 0.00 | N | 5 | -20 | |
| 163 | 20240409 | 7230 | 7040 | 7270 | 6990 | 179988 | 1285864860 | 00 | 0.00 | N | 2 | 150 | |
| 164 | 20240408 | 7080 | 6700 | 7250 | 6680 | 248044 | 1751509480 | 00 | 0.00 | N | 2 | 330 | |
| 165 | 20240405 | 6750 | 6860 | 6970 | 6700 | 65666 | 448111370 | 00 | 0.00 | N | 5 | -150 | |
| 166 | 20240404 | 6900 | 6750 | 6990 | 6720 | 100323 | 684056480 | 00 | 0.00 | N | 2 | 150 | |
| 167 | 20240403 | 6750 | 6760 | 7090 | 6700 | 170290 | 1169224270 | 00 | 0.00 | N | 5 | -130 | |
| 168 | 20240402 | 6880 | 6810 | 6980 | 6620 | 164836 | 1110308140 | 00 | 0.00 | N | 5 | -70 | |
| 169 | 20240401 | 6950 | 6510 | 7690 | 6500 | 1388176 | 9938808640 | 00 | 0.00 | N | 2 | 450 | |
| 170 | 20240329 | 6500 | 6360 | 6590 | 6360 | 59386 | 385337690 | 00 | 0.00 | N | 2 | 80 | |
| 171 | 20240328 | 6420 | 6330 | 6440 | 6190 | 106426 | 672268500 | 00 | 0.00 | N | 2 | 10 | |
| 172 | 20240327 | 6410 | 6410 | 6470 | 6340 | 69445 | 443416610 | 00 | 0.00 | N | 5 | -60 | |
| 173 | 20240326 | 6470 | 6550 | 6600 | 6410 | 82626 | 535918790 | 00 | 0.00 | N | 5 | -110 | |
| 174 | 20240325 | 6580 | 6310 | 6700 | 6310 | 254755 | 1671888260 | 00 | 0.00 | N | 2 | 350 | |
| 175 | 20240322 | 6230 | 6270 | 6270 | 6100 | 104471 | 643083900 | 00 | 0.00 | N | 2 | 20 | |
| 176 | 20240321 | 6210 | 6230 | 6360 | 6070 | 204216 | 1266960480 | 00 | 0.00 | N | 5 | -30 | |
| 177 | 20240320 | 6240 | 6700 | 6800 | 6190 | 398533 | 2523905240 | 00 | 0.00 | N | 5 | -460 | |
| 178 | 20240319 | 6700 | 7890 | 7890 | 6640 | 962095 | 6634577270 | 00 | 0.00 | N | 5 | -1250 | |
| 179 | 20240318 | 7950 | 7790 | 7950 | 7580 | 213606 | 1662729960 | 00 | 0.00 | N | 2 | 240 | |
| 180 | 20240315 | 7710 | 7130 | 7770 | 7130 | 514480 | 3883359470 | 00 | 0.00 | N | 2 | 480 | |
| 181 | 20240314 | 7230 | 6840 | 7360 | 6450 | 370124 | 2643933780 | 00 | 0.00 | N | 2 | 390 | |
| 182 | 20240313 | 6840 | 6890 | 6920 | 6730 | 88477 | 604249250 | 00 | 0.00 | N | 5 | -50 | |
| 183 | 20240312 | 6890 | 6830 | 7070 | 6650 | 241851 | 1673569930 | 00 | 0.00 | N | 2 | 50 | |
| 184 | 20240311 | 6840 | 6460 | 6840 | 6460 | 78827 | 525843960 | 00 | 0.00 | N | 2 | 280 | |
| 185 | 20240308 | 6560 | 6480 | 6600 | 6400 | 66163 | 430526110 | 00 | 0.00 | N | 2 | 60 | |
| 186 | 20240307 | 6500 | 6780 | 6780 | 6150 | 159883 | 1050431240 | 00 | 0.00 | N | 5 | -270 | |
| 187 | 20240306 | 6770 | 6720 | 6920 | 6640 | 113230 | 771615270 | 00 | 0.00 | N | 3 | 0 | |
| 188 | 20240305 | 6770 | 6740 | 6820 | 6510 | 81106 | 543608270 | 00 | 0.00 | N | 2 | 30 | |
| 189 | 20240304 | 6740 | 6330 | 7030 | 6330 | 353917 | 2411948190 | 00 | 0.00 | N | 2 | 440 | |
| 190 | 20240229 | 6300 | 6450 | 6450 | 6280 | 67148 | 425007110 | 00 | 0.00 | N | 5 | -150 | |
| 191 | 20240228 | 6450 | 6450 | 6530 | 6390 | 51468 | 330541270 | 00 | 0.00 | N | 5 | -140 | |
| 192 | 20240227 | 6590 | 6640 | 6710 | 6320 | 116028 | 747608550 | 00 | 0.00 | N | 5 | -50 | |
| 193 | 20240226 | 6640 | 6660 | 6740 | 6620 | 75161 | 500637950 | 00 | 0.00 | N | 3 | 0 | |
| 194 | 20240223 | 6640 | 6800 | 6860 | 6310 | 159512 | 1062409450 | 00 | 0.00 | N | 5 | -230 | |
| 195 | 20240222 | 6870 | 6400 | 6900 | 6310 | 439688 | 2969640550 | 00 | 0.00 | N | 2 | 520 | |
| 196 | 20240221 | 6350 | 6200 | 6380 | 6190 | 56589 | 356773260 | 00 | 0.00 | N | 2 | 130 | |
| 197 | 20240220 | 6220 | 6190 | 6360 | 6190 | 87048 | 545796610 | 00 | 0.00 | N | 5 | -80 | |
| 198 | 20240219 | 6300 | 5920 | 6320 | 5910 | 228775 | 1417407690 | 00 | 0.00 | N | 2 | 350 | |
| 199 | 20240216 | 5950 | 5840 | 5950 | 5840 | 29285 | 172817920 | 00 | 0.00 | N | 2 | 80 | |
| 200 | 20240215 | 5870 | 5840 | 5870 | 5810 | 24799 | 145067360 | 00 | 0.00 | N | 2 | 10 | |
| 201 | 20240214 | 5860 | 5820 | 5870 | 5800 | 20202 | 117801100 | 00 | 0.00 | N | 2 | 10 | |
| 202 | 20240213 | 5850 | 5870 | 5870 | 5800 | 20656 | 120443500 | 00 | 0.00 | N | 2 | 20 | |
| 203 | 20240208 | 5830 | 5760 | 5850 | 5760 | 39642 | 229890740 | 00 | 0.00 | N | 2 | 10 | |
| 204 | 20240207 | 5820 | 5850 | 5850 | 5790 | 22810 | 132669030 | 00 | 0.00 | N | 5 | -30 | |
| 205 | 20240206 | 5850 | 5890 | 5900 | 5800 | 20283 | 118500540 | 00 | 0.00 | N | 5 | -40 | |
| 206 | 20240205 | 5890 | 5840 | 5890 | 5750 | 37576 | 219367710 | 00 | 0.00 | N | 2 | 50 | |
| 207 | 20240202 | 5840 | 5750 | 5840 | 5720 | 29754 | 172275850 | 00 | 0.00 | N | 2 | 100 | |
| 208 | 20240201 | 5740 | 5700 | 5750 | 5670 | 16648 | 95005810 | 00 | 0.00 | N | 2 | 20 | |
| 209 | 20240131 | 5720 | 5720 | 5750 | 5680 | 25089 | 143146290 | 00 | 0.00 | N | 5 | -20 | |
| 210 | 20240130 | 5740 | 5770 | 5770 | 5710 | 38832 | 222686480 | 00 | 0.00 | N | 3 | 0 | |
| 211 | 20240129 | 5740 | 5740 | 5790 | 5730 | 28287 | 162907050 | 00 | 0.00 | N | 5 | -30 | |
| 212 | 20240126 | 5770 | 5670 | 5780 | 5670 | 36935 | 212184500 | 00 | 0.00 | N | 2 | 100 | |
| 213 | 20240125 | 5670 | 5710 | 5710 | 5650 | 31751 | 180074990 | 00 | 0.00 | N | 5 | -40 | |
| 214 | 20240124 | 5710 | 5690 | 5720 | 5660 | 15310 | 87195770 | 00 | 0.00 | N | 3 | 0 | |
| 215 | 20240123 | 5710 | 5710 | 5740 | 5670 | 18633 | 106141860 | 00 | 0.00 | N | 3 | 0 | |
| 216 | 20240122 | 5710 | 5690 | 5730 | 5670 | 16106 | 91737160 | 00 | 0.00 | N | 3 | 0 | |
| 217 | 20240119 | 5710 | 5770 | 5790 | 5680 | 21804 | 124812660 | 00 | 0.00 | N | 5 | -10 | |
| 218 | 20240118 | 5720 | 5700 | 5740 | 5660 | 17404 | 99040090 | 00 | 0.00 | N | 2 | 10 | |
| 219 | 20240117 | 5710 | 5800 | 5950 | 5670 | 57740 | 330240230 | 00 | 0.00 | N | 5 | -90 | |
| 220 | 20240116 | 5800 | 5910 | 5920 | 5790 | 37175 | 216726820 | 00 | 0.00 | N | 5 | -110 | |
| 221 | 20240115 | 5910 | 5920 | 5950 | 5870 | 20070 | 118376190 | 00 | 0.00 | N | 5 | -30 | |
| 222 | 20240112 | 5940 | 5900 | 5980 | 5850 | 26118 | 154277890 | 00 | 0.00 | N | 3 | 0 | |
| 223 | 20240111 | 5940 | 5820 | 5990 | 5800 | 56914 | 335276580 | 00 | 0.00 | N | 2 | 100 | |
| 224 | 20240110 | 5840 | 5860 | 5890 | 5800 | 39619 | 231536750 | 00 | 0.00 | N | 5 | -20 | |
| 225 | 20240109 | 5860 | 5820 | 5860 | 5790 | 30494 | 177914970 | 00 | 0.00 | N | 2 | 40 | |
| 226 | 20240108 | 5820 | 5870 | 5880 | 5700 | 109288 | 629986390 | 00 | 0.00 | N | 5 | -50 | |
| 227 | 20240105 | 5870 | 5970 | 5990 | 5870 | 55229 | 327184710 | 00 | 0.00 | N | 5 | -100 | |
| 228 | 20240104 | 5970 | 5980 | 6030 | 5940 | 35816 | 213807710 | 00 | 0.00 | N | 5 | -10 | |
| 229 | 20240103 | 5980 | 5970 | 6000 | 5950 | 51300 | 306353780 | 00 | 0.00 | N | 5 | -50 | |
| 230 | 20240102 | 6030 | 6140 | 6200 | 5870 | 108612 | 656295800 | 00 | 0.00 | N | 5 | -180 | |
| 231 | 20231228 | 6210 | 6230 | 6250 | 6050 | 80192 | 492357070 | 00 | 0.00 | N | 2 | 10 | |
| 232 | 20231227 | 6200 | 6480 | 6680 | 6150 | 360845 | 2265140910 | 02 | 0.00 | N | 5 | -750 | |
| 233 | 20231226 | 6950 | 7180 | 7180 | 6730 | 262031 | 1811117650 | 00 | 0.00 | N | 5 | -70 | |
| 234 | 20231222 | 7020 | 6890 | 7100 | 6790 | 257622 | 1797296400 | 00 | 0.00 | N | 2 | 250 | |
| 235 | 20231221 | 6770 | 6760 | 6940 | 6750 | 108507 | 740496700 | 00 | 0.00 | N | 2 | 10 | |
| 236 | 20231220 | 6760 | 6650 | 6780 | 6560 | 66603 | 445911410 | 00 | 0.00 | N | 2 | 110 | |
| 237 | 20231219 | 6650 | 6640 | 6700 | 6540 | 51526 | 340495640 | 00 | 0.00 | N | 2 | 10 | |
| 238 | 20231218 | 6640 | 6540 | 6740 | 6530 | 62927 | 415936910 | 00 | 0.00 | N | 2 | 100 | |
| 239 | 20231215 | 6540 | 6570 | 6600 | 6440 | 45438 | 296548170 | 00 | 0.00 | N | 2 | 50 | |
| 240 | 20231214 | 6490 | 6760 | 6760 | 6370 | 107369 | 702279560 | 00 | 0.00 | N | 5 | -270 | |
| 241 | 20231213 | 6760 | 6420 | 6950 | 6420 | 199231 | 1337279980 | 00 | 0.00 | N | 2 | 380 | |
| 242 | 20231212 | 6380 | 6210 | 6420 | 6200 | 53115 | 335211040 | 00 | 0.00 | N | 2 | 170 | |
| 243 | 20231211 | 6210 | 6200 | 6220 | 6100 | 33208 | 205399170 | 00 | 0.00 | N | 2 | 10 | |
| 244 | 20231208 | 6200 | 6040 | 6200 | 6030 | 39940 | 245183600 | 00 | 0.00 | N | 2 | 120 | |
| 245 | 20231207 | 6080 | 6190 | 6190 | 6000 | 65104 | 393717000 | 00 | 0.00 | N | 5 | -80 | |
| 246 | 20231206 | 6160 | 6270 | 6320 | 6100 | 68970 | 423125220 | 00 | 0.00 | N | 5 | -110 | |
| 247 | 20231205 | 6270 | 6350 | 6350 | 6180 | 46187 | 287700160 | 00 | 0.00 | N | 5 | -10 | |
| 248 | 20231204 | 6280 | 6350 | 6440 | 6210 | 41470 | 260520030 | 00 | 0.00 | N | 5 | -120 | |
| 249 | 20231201 | 6400 | 6340 | 6400 | 6230 | 43599 | 274517750 | 00 | 0.00 | N | 2 | 60 | |
| 250 | 20231130 | 6340 | 6710 | 6850 | 6270 | 134785 | 874659330 | 00 | 0.00 | N | 5 | -370 | |
| 251 | 20231129 | 6710 | 6500 | 6950 | 6480 | 164346 | 1105578810 | 00 | 0.00 | N | 2 | 220 | |
| 252 | 20231128 | 6490 | 6290 | 6500 | 6240 | 73922 | 473212740 | 00 | 0.00 | N | 2 | 190 | |
| 253 | 20231127 | 6300 | 6200 | 6300 | 6130 | 90317 | 563252890 | 00 | 0.00 | N | 2 | 160 | |
| 254 | 20231124 | 6140 | 5990 | 6140 | 5940 | 81318 | 493283380 | 00 | 0.00 | N | 2 | 210 | |
| 255 | 20231123 | 5930 | 5920 | 5960 | 5880 | 22433 | 132924250 | 00 | 0.00 | N | 2 | 10 | |
| 256 | 20231122 | 5920 | 5950 | 5950 | 5860 | 18686 | 110250730 | 00 | 0.00 | N | 2 | 10 | |
| 257 | 20231121 | 5910 | 5900 | 5980 | 5860 | 37485 | 222188970 | 00 | 0.00 | N | 2 | 70 | |
| 258 | 20231120 | 5840 | 5800 | 5860 | 5780 | 41545 | 242226500 | 00 | 0.00 | N | 2 | 50 | |
| 259 | 20231117 | 5790 | 5850 | 5860 | 5780 | 34998 | 203174480 | 00 | 0.00 | N | 5 | -60 | |
| 260 | 20231116 | 5850 | 5900 | 5910 | 5750 | 68236 | 395683550 | 00 | 0.00 | N | 5 | -30 | |
| 261 | 20231115 | 5880 | 6010 | 6010 | 5750 | 86863 | 508876830 | 00 | 0.00 | N | 5 | -130 | |
| 262 | 20231114 | 6010 | 6020 | 6080 | 6000 | 21987 | 132350060 | 00 | 0.00 | N | 5 | -20 | |
| 263 | 20231113 | 6030 | 6030 | 6060 | 5960 | 20597 | 124067180 | 00 | 0.00 | N | 3 | 0 | |
| 264 | 20231110 | 6030 | 6000 | 6070 | 5950 | 22632 | 135497440 | 00 | 0.00 | N | 2 | 30 | |
| 265 | 20231109 | 6000 | 6030 | 6070 | 5980 | 27098 | 163293140 | 00 | 0.00 | N | 5 | -30 | |
| 266 | 20231108 | 6030 | 6090 | 6090 | 5970 | 25583 | 153696250 | 00 | 0.00 | N | 2 | 30 | |
| 267 | 20231107 | 6000 | 6060 | 6060 | 5970 | 76747 | 460735840 | 00 | 0.00 | N | 5 | -30 | |
| 268 | 20231106 | 6030 | 6000 | 6090 | 5920 | 126912 | 763533680 | 00 | 0.00 | N | 2 | 30 | |
| 269 | 20231103 | 5999 | 5999 | 5999 | 5999 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 270 | 20231102 | 5999 | 5999 | 5999 | 5999 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 271 | 20231101 | 5999 | 5999 | 5999 | 5999 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 272 | 20231031 | 5999 | 5999 | 5999 | 5999 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 273 | 20231030 | 5999 | 5999 | 5999 | 5999 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 274 | 20231027 | 5999 | 5999 | 5999 | 5999 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 275 | 20231026 | 5999 | 5999 | 5999 | 5999 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 276 | 20231025 | 5999 | 5999 | 5999 | 5999 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 277 | 20231024 | 5999 | 5999 | 5999 | 5999 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 278 | 20231023 | 5999 | 5999 | 5999 | 5999 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 279 | 20231020 | 5999 | 5999 | 5999 | 5999 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 280 | 20231019 | 5999 | 5999 | 5999 | 5999 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 281 | 20231018 | 5999 | 5999 | 5999 | 5999 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 282 | 20231017 | 5999 | 5999 | 5999 | 5999 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 283 | 20231016 | 5999 | 5858 | 5999 | 5858 | 51940 | 307659540 | 00 | 0.00 | N | 2 | 110 | |
| 284 | 20231013 | 5889 | 5899 | 5959 | 5858 | 53393 | 315402050 | 00 | 0.00 | N | 5 | -10 | |
| 285 | 20231012 | 5899 | 5858 | 5909 | 5838 | 29407 | 172879410 | 00 | 0.00 | N | 2 | 40 | |
| 286 | 20231011 | 5858 | 5858 | 5909 | 5798 | 48792 | 285108130 | 00 | 0.00 | N | 3 | 0 | |
| 287 | 20231010 | 5858 | 5858 | 5919 | 5818 | 47567 | 278815460 | 00 | 0.00 | N | 5 | -50 | |
| 288 | 20231006 | 5909 | 5909 | 5949 | 5858 | 34551 | 203388170 | 00 | 0.00 | N | 3 | 0 | |
| 289 | 20231005 | 5909 | 5999 | 5999 | 5899 | 42039 | 248731850 | 00 | 0.00 | N | 5 | -90 | |
| 290 | 20231004 | 5999 | 6060 | 6060 | 5899 | 108238 | 644296960 | 00 | 0.00 | N | 5 | -90 | |
| 291 | 20230927 | 6090 | 5899 | 6090 | 5889 | 64236 | 384296370 | 00 | 0.00 | N | 2 | 100 | |
| 292 | 20230926 | 5989 | 5999 | 5999 | 5899 | 71843 | 427118200 | 00 | 0.00 | N | 5 | -10 | |
| 293 | 20230925 | 5999 | 6141 | 6161 | 5979 | 73950 | 446900150 | 00 | 0.00 | N | 5 | -70 | |
| 294 | 20230922 | 6070 | 5989 | 6090 | 5969 | 49923 | 301267640 | 00 | 0.00 | N | 2 | 20 | |
| 295 | 20230921 | 6050 | 6100 | 6121 | 6010 | 64297 | 389459830 | 00 | 0.00 | N | 5 | -50 | |
| 296 | 20230920 | 6100 | 6010 | 6161 | 5969 | 86431 | 526469410 | 00 | 0.00 | N | 2 | 50 | |
| 297 | 20230919 | 6050 | 5969 | 6141 | 5949 | 142164 | 861266740 | 00 | 0.00 | N | 2 | 80 | |
| 298 | 20230918 | 5969 | 5949 | 5999 | 5929 | 89725 | 535839930 | 00 | 0.00 | N | 2 | 20 | |
| 299 | 20230915 | 5949 | 5969 | 6010 | 5929 | 424382 | 2529268190 | 00 | 0.00 | N | 5 | -20 | |
| 300 | 20230914 | 5969 | 5949 | 5999 | 5939 | 135357 | 808805930 | 00 | 0.00 | N | 2 | 20 | |
| 301 | 20230913 | 5949 | 5959 | 5969 | 5919 | 34336 | 204354750 | 00 | 0.00 | N | 5 | -10 | |
| 302 | 20230912 | 5959 | 5929 | 5979 | 5919 | 49526 | 294738910 | 00 | 0.00 | N | 2 | 10 | |
| 303 | 20230911 | 5949 | 5969 | 5969 | 5899 | 32960 | 195639630 | 00 | 0.00 | N | 5 | -20 | |
| 304 | 20230908 | 5969 | 5919 | 6010 | 5899 | 36858 | 218823950 | 00 | 0.00 | N | 2 | 50 | |
| 305 | 20230907 | 5919 | 5868 | 6010 | 5838 | 108462 | 642947730 | 00 | 0.00 | N | 2 | 50 | |
| 306 | 20230906 | 5868 | 5939 | 5939 | 5818 | 85269 | 498488520 | 00 | 0.00 | N | 5 | -30 | |
| 307 | 20230905 | 5899 | 5949 | 5989 | 5868 | 60045 | 354937230 | 00 | 0.00 | N | 5 | -50 | |
| 308 | 20230904 | 5949 | 5969 | 6020 | 5939 | 44317 | 264401260 | 00 | 0.00 | N | 5 | -20 | |
| 309 | 20230901 | 5969 | 5909 | 6100 | 5889 | 104919 | 630074010 | 00 | 0.00 | N | 2 | 70 | |
| 310 | 20230831 | 5899 | 5899 | 5979 | 5878 | 82316 | 486888770 | 00 | 0.00 | N | 3 | 0 | |
| 311 | 20230830 | 5899 | 5868 | 5969 | 5848 | 59126 | 348910410 | 00 | 0.00 | N | 2 | 20 | |
| 312 | 20230829 | 5878 | 5858 | 5889 | 5818 | 35767 | 209318860 | 00 | 0.00 | N | 2 | 20 | |
| 313 | 20230828 | 5858 | 5778 | 5919 | 5778 | 52601 | 307762860 | 00 | 0.00 | N | 2 | 80 | |
| 314 | 20230825 | 5778 | 5788 | 5788 | 5737 | 22360 | 128758990 | 00 | 0.00 | N | 5 | -20 | |
| 315 | 20230824 | 5798 | 5768 | 5808 | 5757 | 21826 | 126082080 | 00 | 0.00 | N | 2 | 10 | |
| 316 | 20230823 | 5788 | 5818 | 5818 | 5747 | 30339 | 175004070 | 00 | 0.00 | N | 5 | -40 | |
| 317 | 20230822 | 5828 | 5798 | 5848 | 5768 | 23245 | 134692620 | 00 | 0.00 | N | 2 | 30 | |
| 318 | 20230821 | 5798 | 5929 | 5929 | 5798 | 27230 | 159007480 | 00 | 0.00 | N | 5 | -100 | |
| 319 | 20230818 | 5899 | 5808 | 5969 | 5768 | 39271 | 230264280 | 00 | 0.00 | N | 2 | 100 | |
| 320 | 20230817 | 5798 | 5828 | 5858 | 5737 | 43821 | 253006620 | 00 | 0.00 | N | 5 | -50 | |
| 321 | 20230816 | 5848 | 5919 | 5919 | 5687 | 109695 | 635362900 | 00 | 0.00 | N | 5 | -70 | |
| 322 | 20230814 | 5919 | 5979 | 5979 | 5858 | 38105 | 225208460 | 00 | 0.00 | N | 5 | -60 | |
| 323 | 20230811 | 5979 | 5848 | 6030 | 5818 | 92222 | 547177760 | 00 | 0.00 | N | 2 | 131 | |
| 324 | 20230810 | 5848 | 5808 | 5899 | 5778 | 41710 | 242963380 | 00 | 0.00 | N | 2 | 40 | |
| 325 | 20230809 | 5808 | 5747 | 5818 | 5747 | 16197 | 93722470 | 00 | 0.00 | N | 3 | 0 | |
| 326 | 20230808 | 5808 | 5798 | 5878 | 5747 | 29045 | 168746850 | 00 | 0.00 | N | 5 | -60 | |
| 327 | 20230807 | 5868 | 5818 | 5868 | 5778 | 35705 | 207617940 | 00 | 0.00 | N | 2 | 50 | |
| 328 | 20230804 | 5818 | 5778 | 5818 | 5768 | 20156 | 116793250 | 00 | 0.00 | N | 2 | 40 | |
| 329 | 20230803 | 5778 | 5838 | 5838 | 5737 | 32256 | 186336020 | 00 | 0.00 | N | 5 | -60 | |
| 330 | 20230802 | 5838 | 5899 | 5969 | 5757 | 55467 | 323598520 | 00 | 0.00 | N | 5 | -100 | |
| 331 | 20230801 | 5939 | 5889 | 5939 | 5868 | 26417 | 155959490 | 00 | 0.00 | N | 2 | 50 | |
| 332 | 20230731 | 5889 | 5878 | 5889 | 5778 | 23874 | 139357080 | 00 | 0.00 | N | 2 | 50 | |
| 333 | 20230728 | 5838 | 5798 | 5848 | 5778 | 21293 | 123667520 | 00 | 0.00 | N | 5 | -10 | |
| 334 | 20230727 | 5848 | 5667 | 5868 | 5667 | 19890 | 115273060 | 00 | 0.00 | N | 2 | 100 | |
| 335 | 20230726 | 5747 | 5798 | 5808 | 5667 | 94356 | 541552720 | 00 | 0.00 | N | 5 | -30 | |
| 336 | 20230725 | 5778 | 5939 | 5939 | 5687 | 109590 | 633969710 | 00 | 0.00 | N | 5 | -161 | |
| 337 | 20230724 | 5890 | 5960 | 6010 | 5860 | 60859 | 359267470 | 00 | 0.00 | N | 5 | -120 | |
| 338 | 20230721 | 6010 | 6050 | 6050 | 5960 | 25802 | 154548720 | 00 | 0.00 | N | 5 | -30 | |
| 339 | 20230720 | 6040 | 6080 | 6090 | 6010 | 34094 | 206071580 | 00 | 0.00 | N | 5 | -20 | |
| 340 | 20230719 | 6060 | 6070 | 6070 | 6010 | 30909 | 186701360 | 00 | 0.00 | N | 3 | 0 | |
| 341 | 20230718 | 6060 | 6040 | 6060 | 6010 | 23742 | 143316270 | 00 | 0.00 | N | 2 | 20 | |
| 342 | 20230717 | 6040 | 6010 | 6050 | 5980 | 23230 | 139955380 | 00 | 0.00 | N | 2 | 30 | |
| 343 | 20230714 | 6010 | 6000 | 6050 | 5970 | 30027 | 180520110 | 00 | 0.00 | N | 5 | -10 | |
| 344 | 20230713 | 6020 | 6000 | 6060 | 5960 | 59200 | 355582730 | 00 | 0.00 | N | 2 | 20 | |
| 345 | 20230712 | 6000 | 6050 | 6060 | 5950 | 44684 | 267749590 | 00 | 0.00 | N | 5 | -50 | |
| 346 | 20230711 | 6050 | 5940 | 6060 | 5910 | 39973 | 239457650 | 00 | 0.00 | N | 2 | 110 | |
| 347 | 20230710 | 5940 | 5900 | 5940 | 5860 | 17095 | 101029220 | 00 | 0.00 | N | 3 | 0 | |
| 348 | 20230707 | 5940 | 5960 | 5960 | 5850 | 42152 | 249582010 | 00 | 0.00 | N | 5 | -20 | |
| 349 | 20230706 | 5960 | 5950 | 5960 | 5890 | 45249 | 268044830 | 00 | 0.00 | N | 5 | -20 | |
| 350 | 20230705 | 5980 | 6020 | 6020 | 5920 | 20833 | 124491500 | 00 | 0.00 | N | 5 | -40 | |
| 351 | 20230704 | 6020 | 5930 | 6030 | 5930 | 60970 | 365821870 | 00 | 0.00 | N | 2 | 20 | |
| 352 | 20230703 | 6000 | 5970 | 6040 | 5920 | 68165 | 407983690 | 00 | 0.00 | N | 2 | 30 | |
| 353 | 20230630 | 5970 | 6030 | 6050 | 5880 | 39252 | 232467640 | 00 | 0.00 | N | 5 | -80 | |
| 354 | 20230629 | 6050 | 6150 | 6150 | 5960 | 67141 | 404761610 | 00 | 0.00 | N | 5 | -110 | |
| 355 | 20230628 | 6160 | 5990 | 6160 | 5930 | 129897 | 784942080 | 00 | 0.00 | N | 2 | 220 | |
| 356 | 20230627 | 5940 | 5820 | 6010 | 5820 | 58190 | 343072150 | 00 | 0.00 | N | 2 | 120 | |
| 357 | 20230626 | 5820 | 5780 | 5820 | 5740 | 21321 | 123597370 | 00 | 0.00 | N | 2 | 40 | |
| 358 | 20230623 | 5780 | 5800 | 5800 | 5750 | 33466 | 192965040 | 00 | 0.00 | N | 3 | 0 | |
| 359 | 20230622 | 5780 | 5770 | 5800 | 5740 | 16334 | 94286950 | 00 | 0.00 | N | 5 | -20 | |
| 360 | 20230621 | 5800 | 5830 | 5830 | 5760 | 41114 | 237894840 | 00 | 0.00 | N | 5 | -40 | |
| 361 | 20230620 | 5840 | 5820 | 5840 | 5800 | 19817 | 115324410 | 00 | 0.00 | N | 3 | 0 | |
| 362 | 20230619 | 5840 | 5860 | 5860 | 5740 | 53663 | 310067060 | 00 | 0.00 | N | 5 | -40 | |
| 363 | 20230616 | 5880 | 5820 | 5900 | 5820 | 23303 | 136561910 | 00 | 0.00 | N | 2 | 30 | |
| 364 | 20230615 | 5850 | 5830 | 5870 | 5770 | 28652 | 166574040 | 00 | 0.00 | N | 2 | 20 | |
| 365 | 20230614 | 5830 | 5930 | 5930 | 5830 | 28765 | 168753830 | 00 | 0.00 | N | 5 | -90 | |
| 366 | 20230613 | 5920 | 5910 | 5930 | 5880 | 21163 | 125012430 | 00 | 0.00 | N | 5 | -10 | |
| 367 | 20230612 | 5930 | 5890 | 5930 | 5820 | 17850 | 104669640 | 00 | 0.00 | N | 2 | 50 | |
| 368 | 20230609 | 5880 | 5910 | 5920 | 5840 | 35816 | 210102820 | 00 | 0.00 | N | 5 | -20 | |
| 369 | 20230608 | 5900 | 5930 | 5940 | 5830 | 29798 | 174947290 | 00 | 0.00 | N | 5 | -30 | |
| 370 | 20230607 | 5930 | 5920 | 5950 | 5870 | 28967 | 171350400 | 00 | 0.00 | N | 2 | 10 | |
| 371 | 20230605 | 5920 | 5850 | 5920 | 5830 | 17283 | 101587240 | 00 | 0.00 | N | 2 | 60 | |
| 372 | 20230602 | 5860 | 5860 | 5880 | 5800 | 15453 | 90214570 | 00 | 0.00 | N | 2 | 50 | |
| 373 | 20230601 | 5810 | 5900 | 5900 | 5790 | 36298 | 211334160 | 00 | 0.00 | N | 5 | -60 | |
| 374 | 20230531 | 5870 | 5930 | 5950 | 5800 | 71328 | 417468120 | 00 | 0.00 | N | 5 | -60 | |
| 375 | 20230530 | 5930 | 5930 | 5960 | 5880 | 28448 | 168212180 | 00 | 0.00 | N | 3 | 0 | |
| 376 | 20230526 | 5930 | 5930 | 5990 | 5890 | 28414 | 168660790 | 00 | 0.00 | N | 2 | 10 | |
| 377 | 20230525 | 5920 | 5940 | 5960 | 5880 | 14344 | 84757090 | 00 | 0.00 | N | 5 | -10 | |
| 378 | 20230524 | 5930 | 5910 | 5940 | 5900 | 14241 | 84288530 | 00 | 0.00 | N | 5 | -10 | |
| 379 | 20230523 | 5940 | 6000 | 6000 | 5920 | 34160 | 203394450 | 00 | 0.00 | N | 5 | -70 | |
| 380 | 20230522 | 6010 | 5960 | 6010 | 5920 | 25508 | 152005370 | 00 | 0.00 | N | 2 | 50 | |
| 381 | 20230519 | 5960 | 5820 | 5990 | 5820 | 75893 | 449799950 | 00 | 0.00 | N | 2 | 140 | |
| 382 | 20230518 | 5820 | 5780 | 5840 | 5780 | 15907 | 92499630 | 00 | 0.00 | N | 2 | 60 | |
| 383 | 20230517 | 5760 | 5810 | 5810 | 5740 | 17702 | 102021290 | 00 | 0.00 | N | 2 | 10 | |
| 384 | 20230516 | 5750 | 5740 | 5790 | 5700 | 24853 | 142523180 | 00 | 0.00 | N | 3 | 0 | |
| 385 | 20230515 | 5750 | 5810 | 5850 | 5730 | 26719 | 153862080 | 00 | 0.00 | N | 5 | -60 | |
| 386 | 20230512 | 5810 | 5900 | 5900 | 5810 | 29134 | 170136050 | 00 | 0.00 | N | 5 | -90 | |
| 387 | 20230511 | 5900 | 5820 | 5920 | 5820 | 33511 | 197284560 | 00 | 0.00 | N | 2 | 60 | |
| 388 | 20230510 | 5840 | 5800 | 5890 | 5760 | 29578 | 172633470 | 00 | 0.00 | N | 2 | 50 | |
| 389 | 20230509 | 5790 | 5700 | 5790 | 5700 | 33927 | 194924750 | 00 | 0.00 | N | 2 | 20 | |
| 390 | 20230508 | 5770 | 5720 | 5800 | 5710 | 21826 | 125793350 | 00 | 0.00 | N | 2 | 40 | |
| 391 | 20230504 | 5730 | 5720 | 5750 | 5700 | 17005 | 97256270 | 00 | 0.00 | N | 2 | 10 | |
| 392 | 20230503 | 5720 | 5770 | 5780 | 5710 | 23980 | 137553570 | 00 | 0.00 | N | 5 | -60 | |
| 393 | 20230502 | 5780 | 5730 | 5810 | 5700 | 21627 | 124422970 | 00 | 0.00 | N | 2 | 50 | |
| 394 | 20230428 | 5730 | 5740 | 5790 | 5680 | 63106 | 361234340 | 00 | 0.00 | N | 5 | -60 | |
| 395 | 20230427 | 5790 | 5850 | 5900 | 5710 | 57053 | 329098960 | 00 | 0.00 | N | 5 | -120 | |
| 396 | 20230426 | 5910 | 5950 | 5950 | 5860 | 30107 | 177388520 | 00 | 0.00 | N | 5 | -10 | |
| 397 | 20230425 | 5920 | 6000 | 6000 | 5890 | 55379 | 327810900 | 00 | 0.00 | N | 5 | -80 | |
| 398 | 20230424 | 6000 | 6010 | 6020 | 5960 | 63879 | 382656900 | 00 | 0.00 | N | 5 | -10 | |
| 399 | 20230421 | 6010 | 5990 | 6040 | 5980 | 47743 | 286760540 | 00 | 0.00 | N | 5 | -10 | |
| 400 | 20230420 | 6020 | 5960 | 6040 | 5960 | 59003 | 353925540 | 00 | 0.00 | N | 3 | 0 | |
| 401 | 20230419 | 6020 | 5970 | 6030 | 5940 | 120802 | 723727320 | 00 | 0.00 | N | 2 | 50 | |
| 402 | 20230418 | 5970 | 5950 | 5980 | 5920 | 54641 | 325230940 | 00 | 0.00 | N | 2 | 30 | |
| 403 | 20230417 | 5940 | 5970 | 5970 | 5930 | 36869 | 219142880 | 00 | 0.00 | N | 5 | -30 | |
| 404 | 20230414 | 5970 | 5950 | 6010 | 5940 | 60278 | 359401950 | 00 | 0.00 | N | 2 | 20 | |
| 405 | 20230413 | 5950 | 5960 | 5960 | 5910 | 29116 | 173005970 | 00 | 0.00 | N | 2 | 20 | |
| 406 | 20230412 | 5930 | 5980 | 6010 | 5900 | 58939 | 349667810 | 00 | 0.00 | N | 5 | -50 | |
| 407 | 20230411 | 5980 | 6000 | 6000 | 5890 | 24263 | 143980840 | 00 | 0.00 | N | 2 | 20 | |
| 408 | 20230410 | 5960 | 6040 | 6050 | 5880 | 77381 | 459010790 | 00 | 0.00 | N | 5 | -60 | |
| 409 | 20230407 | 6020 | 5980 | 6030 | 5960 | 28641 | 171835380 | 00 | 0.00 | N | 2 | 30 | |
| 410 | 20230406 | 5990 | 6020 | 6030 | 5960 | 59187 | 354491080 | 00 | 0.00 | N | 5 | -20 | |
| 411 | 20230405 | 6010 | 5980 | 6040 | 5980 | 30958 | 185777170 | 00 | 0.00 | N | 3 | 0 | |
| 412 | 20230404 | 6010 | 5960 | 6030 | 5960 | 32322 | 193804490 | 00 | 0.00 | N | 3 | 0 | |
| 413 | 20230403 | 6010 | 6070 | 6070 | 5990 | 27954 | 168050310 | 00 | 0.00 | N | 5 | -30 | |
| 414 | 20230331 | 6040 | 6110 | 6160 | 6000 | 73825 | 445702790 | 00 | 0.00 | N | 5 | -60 | |
| 415 | 20230330 | 6100 | 6040 | 6170 | 5990 | 86392 | 523747990 | 00 | 0.00 | N | 2 | 70 | |
| 416 | 20230329 | 6030 | 6060 | 6060 | 6000 | 26035 | 156818230 | 00 | 0.00 | N | 3 | 0 | |
| 417 | 20230328 | 6030 | 6000 | 6080 | 6000 | 24142 | 145631430 | 00 | 0.00 | N | 5 | -40 | |
| 418 | 20230327 | 6070 | 6070 | 6100 | 5930 | 30706 | 183655330 | 00 | 0.00 | N | 3 | 0 | |
| 419 | 20230324 | 6070 | 6000 | 6100 | 5970 | 28551 | 172498900 | 00 | 0.00 | N | 2 | 70 | |
| 420 | 20230323 | 6000 | 6040 | 6040 | 5920 | 59196 | 352461830 | 00 | 0.00 | N | 5 | -50 | |
| 421 | 20230322 | 6050 | 6080 | 6080 | 6020 | 16682 | 100974230 | 00 | 0.00 | N | 5 | -30 | |
| 422 | 20230321 | 6080 | 6060 | 6080 | 6030 | 15537 | 94061080 | 00 | 0.00 | N | 2 | 20 | |
| 423 | 20230320 | 6060 | 6080 | 6120 | 6030 | 30389 | 184089730 | 00 | 0.00 | N | 3 | 0 | |
| 424 | 20230317 | 6060 | 6100 | 6150 | 6040 | 31998 | 194321500 | 00 | 0.00 | N | 2 | 20 | |
| 425 | 20230316 | 6040 | 6010 | 6080 | 5970 | 47073 | 282515810 | 00 | 0.00 | N | 5 | -50 | |
| 426 | 20230315 | 6090 | 6160 | 6220 | 6090 | 20175 | 123755080 | 00 | 0.00 | N | 2 | 20 | |
| 427 | 20230314 | 6070 | 6220 | 6250 | 6070 | 53348 | 326625340 | 00 | 0.00 | N | 5 | -250 | |
| 428 | 20230313 | 6320 | 6380 | 6410 | 6220 | 37870 | 237744170 | 00 | 0.00 | N | 5 | -140 | |
| 429 | 20230310 | 6460 | 6490 | 6660 | 6330 | 43554 | 278958270 | 00 | 0.00 | N | 5 | -30 | |
| 430 | 20230309 | 6490 | 6500 | 6530 | 6400 | 23116 | 149823330 | 00 | 0.00 | N | 5 | -10 | |
| 431 | 20230308 | 6500 | 6620 | 6680 | 6460 | 21684 | 141950130 | 00 | 0.00 | N | 5 | -120 | |
| 432 | 20230307 | 6620 | 6630 | 6680 | 6570 | 30184 | 199962130 | 00 | 0.00 | N | 5 | -10 | |
| 433 | 20230306 | 6630 | 6580 | 6710 | 6530 | 33462 | 221005020 | 00 | 0.00 | N | 2 | 50 | |
| 434 | 20230303 | 6580 | 6520 | 6590 | 6500 | 14424 | 94435020 | 00 | 0.00 | N | 2 | 70 | |
| 435 | 20230302 | 6510 | 6420 | 6510 | 6420 | 67410 | 436439940 | 00 | 0.00 | N | 2 | 60 | |
| 436 | 20230228 | 6450 | 6350 | 6480 | 6350 | 10488 | 67250770 | 00 | 0.00 | N | 2 | 60 | |
| 437 | 20230227 | 6390 | 6500 | 6500 | 6350 | 18434 | 117917410 | 00 | 0.00 | N | 5 | -30 | |
| 438 | 20230224 | 6420 | 6530 | 6530 | 6350 | 29865 | 191598790 | 00 | 0.00 | N | 5 | -30 | |
| 439 | 20230223 | 6450 | 6460 | 6470 | 6400 | 17389 | 111856290 | 00 | 0.00 | N | 2 | 50 | |
| 440 | 20230222 | 6400 | 6600 | 6670 | 6370 | 58323 | 377286260 | 00 | 0.00 | N | 5 | -230 | |
| 441 | 20230221 | 6630 | 6620 | 6680 | 6590 | 48393 | 321139400 | 00 | 0.00 | N | 2 | 10 | |
| 442 | 20230220 | 6620 | 6560 | 6790 | 6500 | 22763 | 151104060 | 00 | 0.00 | N | 2 | 70 | |
| 443 | 20230217 | 6550 | 6700 | 6800 | 6520 | 31287 | 206233700 | 00 | 0.00 | N | 5 | -150 | |
| 444 | 20230216 | 6700 | 6670 | 6800 | 6640 | 21641 | 145223350 | 00 | 0.00 | N | 2 | 50 | |
| 445 | 20230215 | 6650 | 6810 | 6980 | 6650 | 44293 | 299150050 | 00 | 0.00 | N | 5 | -190 | |
| 446 | 20230214 | 6840 | 6850 | 6980 | 6810 | 32618 | 223950270 | 00 | 0.00 | N | 3 | 0 | |
| 447 | 20230213 | 6840 | 6720 | 6930 | 6680 | 34551 | 234471840 | 00 | 0.00 | N | 2 | 110 | |
| 448 | 20230210 | 6730 | 6670 | 6740 | 6660 | 19643 | 131456440 | 00 | 0.00 | N | 3 | 0 | |
| 449 | 20230209 | 6730 | 6900 | 6910 | 6600 | 56500 | 379698130 | 00 | 0.00 | N | 5 | -120 | |
| 450 | 20230208 | 6850 | 6950 | 6950 | 6850 | 21171 | 146099080 | 00 | 0.00 | N | 5 | -60 | |
| 451 | 20230207 | 6910 | 6860 | 6960 | 6860 | 18944 | 130841460 | 00 | 0.00 | N | 2 | 10 | |
| 452 | 20230206 | 6900 | 6890 | 6930 | 6800 | 19528 | 134246990 | 00 | 0.00 | N | 5 | -30 | |
| 453 | 20230203 | 6930 | 6940 | 7020 | 6890 | 39635 | 275348670 | 00 | 0.00 | N | 3 | 0 | |
| 454 | 20230202 | 6930 | 7000 | 7000 | 6820 | 26879 | 184958770 | 00 | 0.00 | N | 2 | 50 | |
| 455 | 20230201 | 6880 | 7000 | 7050 | 6800 | 34201 | 236220300 | 00 | 0.00 | N | 5 | -60 | |
| 456 | 20230131 | 6940 | 6870 | 7020 | 6800 | 44557 | 309527660 | 00 | 0.00 | N | 2 | 40 | |
| 457 | 20230130 | 6900 | 6860 | 7040 | 6820 | 85587 | 594084970 | 00 | 0.00 | N | 2 | 40 | |
| 458 | 20230127 | 6860 | 6750 | 6860 | 6730 | 63304 | 430716220 | 00 | 0.00 | N | 2 | 140 | |
| 459 | 20230126 | 6720 | 6650 | 6810 | 6620 | 51100 | 343557800 | 00 | 0.00 | N | 2 | 70 | |
| 460 | 20230125 | 6650 | 6640 | 6650 | 6570 | 32927 | 218200190 | 00 | 0.00 | N | 2 | 30 | |
| 461 | 20230120 | 6620 | 6460 | 6620 | 6460 | 47066 | 309178800 | 00 | 0.00 | N | 2 | 160 | |
| 462 | 20230119 | 6460 | 6500 | 6500 | 6400 | 19308 | 124457940 | 00 | 0.00 | N | 5 | -40 | |
| 463 | 20230118 | 6500 | 6520 | 6560 | 6460 | 28689 | 186329410 | 00 | 0.00 | N | 5 | -20 | |
| 464 | 20230117 | 6520 | 6520 | 6540 | 6450 | 17879 | 116269010 | 00 | 0.00 | N | 3 | 0 | |
| 465 | 20230116 | 6520 | 6480 | 6610 | 6470 | 24805 | 162101030 | 00 | 0.00 | N | 2 | 50 | |
| 466 | 20230113 | 6470 | 6410 | 6490 | 6370 | 31166 | 200799980 | 00 | 0.00 | N | 2 | 60 | |
| 467 | 20230112 | 6410 | 6540 | 6590 | 6410 | 33841 | 218868490 | 00 | 0.00 | N | 5 | -120 | |
| 468 | 20230111 | 6530 | 6400 | 6540 | 6400 | 52101 | 339210830 | 00 | 0.00 | N | 2 | 130 | |
| 469 | 20230110 | 6400 | 6450 | 6470 | 6390 | 19485 | 125250210 | 00 | 0.00 | N | 5 | -10 | |
| 470 | 20230109 | 6410 | 6300 | 6470 | 6300 | 34479 | 221560140 | 00 | 0.00 | N | 2 | 120 | |
| 471 | 20230106 | 6290 | 6300 | 6370 | 6260 | 20780 | 130955360 | 00 | 0.00 | N | 2 | 10 | |
| 472 | 20230105 | 6280 | 6230 | 6320 | 6210 | 32856 | 205398420 | 00 | 0.00 | N | 2 | 100 | |
| 473 | 20230104 | 6180 | 6190 | 6250 | 6140 | 12025 | 74292160 | 00 | 0.00 | N | 2 | 30 | |
| 474 | 20230103 | 6150 | 6120 | 6190 | 6080 | 39938 | 244506080 | 00 | 0.00 | N | 5 | -50 | |
| 475 | 20230102 | 6200 | 6230 | 6300 | 6170 | 37333 | 232415910 | 00 | 0.00 | N | 5 | -70 | |
| 476 | 20221229 | 6270 | 6250 | 6330 | 6200 | 30006 | 188331670 | 00 | 0.00 | N | 5 | -30 | |
| 477 | 20221228 | 6300 | 6270 | 6350 | 6260 | 32338 | 203270990 | 02 | 0.00 | N | 5 | -90 | |
| 478 | 20221227 | 6390 | 6320 | 6450 | 6320 | 57688 | 369309990 | 00 | 0.00 | N | 2 | 50 | |
| 479 | 20221226 | 6340 | 6380 | 6550 | 6250 | 45835 | 290328710 | 00 | 0.00 | N | 5 | -40 | |
| 480 | 20221223 | 6380 | 6470 | 6470 | 6300 | 36030 | 228465830 | 00 | 0.00 | N | 5 | -120 | |
| 481 | 20221222 | 6500 | 6230 | 7050 | 6230 | 255511 | 1686407260 | 00 | 0.00 | N | 2 | 210 | |
| 482 | 20221221 | 6290 | 6340 | 6400 | 6290 | 33897 | 214264090 | 00 | 0.00 | N | 3 | 0 | |
| 483 | 20221220 | 6290 | 6510 | 6520 | 6280 | 90173 | 569917860 | 00 | 0.00 | N | 5 | -180 | |
| 484 | 20221219 | 6470 | 6580 | 6590 | 6470 | 15391 | 100290220 | 00 | 0.00 | N | 5 | -70 | |
| 485 | 20221216 | 6540 | 6480 | 6600 | 6370 | 26507 | 172548160 | 00 | 0.00 | N | 2 | 60 | |
| 486 | 20221215 | 6480 | 6490 | 6620 | 6410 | 36147 | 235262790 | 00 | 0.00 | N | 5 | -10 | |
| 487 | 20221214 | 6490 | 6500 | 6550 | 6450 | 45571 | 295546290 | 00 | 0.00 | N | 2 | 20 | |
| 488 | 20221213 | 6470 | 6500 | 6540 | 6420 | 46296 | 300091870 | 00 | 0.00 | N | 5 | -30 | |
| 489 | 20221212 | 6500 | 6440 | 6570 | 6360 | 71933 | 466686980 | 00 | 0.00 | N | 2 | 50 | |
| 490 | 20221209 | 6450 | 6270 | 6480 | 6260 | 52900 | 338564880 | 00 | 0.00 | N | 2 | 190 | |
| 491 | 20221208 | 6260 | 6420 | 6460 | 6260 | 69093 | 435613730 | 00 | 0.00 | N | 5 | -120 | |
| 492 | 20221207 | 6380 | 6520 | 6520 | 6350 | 52781 | 338495910 | 00 | 0.00 | N | 5 | -140 | |
| 493 | 20221206 | 6520 | 6570 | 6570 | 6500 | 37276 | 243058710 | 00 | 0.00 | N | 5 | -30 | |
| 494 | 20221205 | 6550 | 6560 | 6680 | 6530 | 43494 | 285904360 | 00 | 0.00 | N | 5 | -10 | |
| 495 | 20221202 | 6560 | 6720 | 6750 | 6500 | 145997 | 963495910 | 00 | 0.00 | N | 5 | -180 | |
| 496 | 20221201 | 6740 | 6630 | 6790 | 6610 | 131580 | 884867060 | 00 | 0.00 | N | 2 | 200 | |
| 497 | 20221130 | 6540 | 6270 | 6640 | 6270 | 352056 | 2310241060 | 00 | 0.00 | N | 2 | 220 | |
| 498 | 20221129 | 6320 | 6240 | 6370 | 6220 | 28384 | 179531630 | 00 | 0.00 | N | 5 | -30 | |
| 499 | 20221128 | 6350 | 6590 | 6590 | 6280 | 73559 | 469966180 | 00 | 0.00 | N | 5 | -260 | |
| 500 | 20221125 | 6610 | 6600 | 6650 | 6520 | 42426 | 279030970 | 00 | 0.00 | N | 2 | 10 | |
| 501 | 20221124 | 6600 | 6220 | 6680 | 6220 | 176978 | 1153426730 | 00 | 0.00 | N | 2 | 360 | |
| 502 | 20221123 | 6240 | 6260 | 6340 | 6170 | 35244 | 219765230 | 00 | 0.00 | N | 2 | 40 | |
| 503 | 20221122 | 6200 | 6310 | 6360 | 6200 | 35097 | 218609430 | 00 | 0.00 | N | 5 | -170 | |
| 504 | 20221121 | 6370 | 6400 | 6510 | 6280 | 49845 | 315720270 | 00 | 0.00 | N | 5 | -90 | |
| 505 | 20221118 | 6460 | 6570 | 6630 | 6460 | 54650 | 356362010 | 00 | 0.00 | N | 5 | -150 | |
| 506 | 20221117 | 6610 | 6670 | 6670 | 6610 | 41416 | 274200920 | 00 | 0.00 | N | 5 | -80 | |
| 507 | 20221116 | 6690 | 6700 | 6760 | 6650 | 62836 | 420091580 | 00 | 0.00 | N | 2 | 10 | |
| 508 | 20221115 | 6680 | 6710 | 6720 | 6590 | 46106 | 307123150 | 00 | 0.00 | N | 5 | -40 | |
| 509 | 20221114 | 6720 | 6440 | 6800 | 6440 | 82335 | 548782350 | 00 | 0.00 | N | 2 | 270 | |
| 510 | 20221111 | 6450 | 6500 | 6520 | 6430 | 49538 | 320845970 | 00 | 0.00 | N | 2 | 60 | |
| 511 | 20221110 | 6390 | 6320 | 6430 | 6310 | 28450 | 180912340 | 00 | 0.00 | N | 5 | -10 | |
| 512 | 20221109 | 6400 | 6400 | 6480 | 6360 | 53343 | 342952600 | 00 | 0.00 | N | 2 | 40 | |
| 513 | 20221108 | 6360 | 6300 | 6380 | 6290 | 26070 | 165203420 | 00 | 0.00 | N | 2 | 60 | |
| 514 | 20221107 | 6300 | 6150 | 6300 | 6120 | 34469 | 214503910 | 00 | 0.00 | N | 2 | 160 | |
| 515 | 20221104 | 6140 | 6080 | 6150 | 6040 | 21152 | 128835090 | 00 | 0.00 | N | 2 | 20 | |
| 516 | 20221103 | 6120 | 6110 | 6130 | 6000 | 36269 | 219828320 | 00 | 0.00 | N | 5 | -30 | |
| 517 | 20221102 | 6150 | 6150 | 6160 | 6060 | 30152 | 184622580 | 00 | 0.00 | N | 3 | 0 | |
| 518 | 20221101 | 6150 | 6100 | 6180 | 6090 | 28451 | 174915160 | 00 | 0.00 | N | 2 | 50 | |
| 519 | 20221031 | 6100 | 6120 | 6200 | 6080 | 34670 | 212332190 | 00 | 0.00 | N | 3 | 0 | |
| 520 | 20221028 | 6100 | 5950 | 6140 | 5840 | 95120 | 575647010 | 00 | 0.00 | N | 2 | 210 | |
| 521 | 20221027 | 5890 | 5620 | 5900 | 5620 | 72754 | 423590080 | 00 | 0.00 | N | 2 | 240 | |
| 522 | 20221026 | 5650 | 5860 | 5860 | 5580 | 125858 | 714218420 | 00 | 0.00 | N | 5 | -200 | |
| 523 | 20221025 | 5850 | 6030 | 6040 | 5830 | 90994 | 538844730 | 00 | 0.00 | N | 5 | -180 | |
| 524 | 20221024 | 6030 | 6170 | 6170 | 6020 | 68695 | 418021060 | 00 | 0.00 | N | 5 | -90 | |
| 525 | 20221021 | 6120 | 6130 | 6200 | 6070 | 33417 | 204481380 | 00 | 0.00 | N | 5 | -90 | |
| 526 | 20221020 | 6210 | 6320 | 6350 | 6100 | 57115 | 353132580 | 00 | 0.00 | N | 5 | -140 | |
| 527 | 20221019 | 6350 | 6430 | 6560 | 6300 | 52758 | 337915030 | 00 | 0.00 | N | 5 | -90 | |
| 528 | 20221018 | 6440 | 6310 | 6440 | 6250 | 64958 | 412147200 | 00 | 0.00 | N | 2 | 230 | |
| 529 | 20221017 | 6210 | 6220 | 6250 | 6110 | 74983 | 464004970 | 00 | 0.00 | N | 5 | -220 | |
| 530 | 20221014 | 6430 | 6130 | 6430 | 6060 | 147581 | 928261610 | 00 | 0.00 | N | 2 | 360 | |
| 531 | 20221013 | 6070 | 6430 | 6470 | 5970 | 153569 | 934818340 | 00 | 0.00 | N | 5 | -380 | |
| 532 | 20221012 | 6450 | 6820 | 6820 | 6430 | 108625 | 717104330 | 00 | 0.00 | N | 5 | -130 | |
| 533 | 20221011 | 6580 | 6780 | 6990 | 6450 | 49213 | 323330590 | 00 | 0.00 | N | 5 | -240 | |
| 534 | 20221007 | 6820 | 6780 | 6850 | 6770 | 18017 | 122694880 | 00 | 0.00 | N | 5 | -10 | |
| 535 | 20221006 | 6830 | 6710 | 6850 | 6700 | 23113 | 156930140 | 00 | 0.00 | N | 2 | 80 | |
| 536 | 20221005 | 6750 | 6970 | 6970 | 6690 | 29799 | 201842380 | 00 | 0.00 | N | 5 | -90 | |
| 537 | 20221004 | 6840 | 6890 | 6890 | 6780 | 28784 | 196412910 | 00 | 0.00 | N | 2 | 80 | |
| 538 | 20220930 | 6760 | 6660 | 6830 | 6620 | 50711 | 339261750 | 00 | 0.00 | N | 5 | -70 | |
| 539 | 20220929 | 6830 | 6890 | 7000 | 6750 | 40099 | 274601330 | 00 | 0.00 | N | 5 | -60 | |
| 540 | 20220928 | 6890 | 6850 | 6990 | 6710 | 62152 | 424716830 | 00 | 0.00 | N | 5 | -90 | |
| 541 | 20220927 | 6980 | 6930 | 7050 | 6830 | 57942 | 402257430 | 00 | 0.00 | N | 5 | -80 | |
| 542 | 20220926 | 7060 | 7400 | 7450 | 7060 | 51195 | 367757670 | 00 | 0.00 | N | 5 | -400 | |
| 543 | 20220923 | 7460 | 7410 | 7470 | 7400 | 22476 | 166982780 | 00 | 0.00 | N | 3 | 0 | |
| 544 | 20220922 | 7460 | 7440 | 7480 | 7360 | 34970 | 259035040 | 00 | 0.00 | N | 3 | 0 | |
| 545 | 20220921 | 7460 | 7430 | 7470 | 7400 | 13763 | 102313940 | 00 | 0.00 | N | 5 | -10 | |
| 546 | 20220920 | 7470 | 7400 | 7500 | 7400 | 14692 | 109274720 | 00 | 0.00 | N | 2 | 40 | |
| 547 | 20220919 | 7430 | 7380 | 7460 | 7380 | 25095 | 186002280 | 00 | 0.00 | N | 5 | -40 | |
| 548 | 20220916 | 7470 | 7600 | 7610 | 7470 | 37941 | 286034980 | 00 | 0.00 | N | 5 | -140 | |
| 549 | 20220915 | 7610 | 7600 | 7690 | 7560 | 21722 | 165029890 | 00 | 0.00 | N | 5 | -10 | |
| 550 | 20220914 | 7620 | 7560 | 7670 | 7500 | 29130 | 220722490 | 00 | 0.00 | N | 5 | -120 | |
| 551 | 20220913 | 7740 | 7410 | 7740 | 7410 | 54024 | 412993260 | 00 | 0.00 | N | 2 | 320 | |
| 552 | 20220908 | 7420 | 7370 | 7550 | 7330 | 30080 | 221498670 | 00 | 0.00 | N | 2 | 60 | |
| 553 | 20220907 | 7360 | 7430 | 7490 | 7280 | 51814 | 379986560 | 00 | 0.00 | N | 5 | -120 | |
| 554 | 20220906 | 7480 | 7460 | 7570 | 7460 | 25648 | 192151610 | 00 | 0.00 | N | 5 | -30 | |
| 555 | 20220905 | 7510 | 7660 | 7670 | 7470 | 49973 | 376501520 | 00 | 0.00 | N | 5 | -190 | |
| 556 | 20220902 | 7700 | 7700 | 7790 | 7600 | 26623 | 204043270 | 00 | 0.00 | N | 3 | 0 | |
| 557 | 20220901 | 7700 | 7740 | 7850 | 7700 | 30365 | 234564750 | 00 | 0.00 | N | 5 | -70 | |
| 558 | 20220831 | 7770 | 7750 | 7770 | 7720 | 9785 | 75773410 | 00 | 0.00 | N | 2 | 10 | |
| 559 | 20220830 | 7760 | 7650 | 7760 | 7640 | 17458 | 134192250 | 00 | 0.00 | N | 2 | 120 | |
| 560 | 20220829 | 7640 | 7630 | 7680 | 7560 | 34865 | 265624830 | 00 | 0.00 | N | 5 | -160 | |
| 561 | 20220826 | 7800 | 7820 | 7880 | 7800 | 20349 | 159282300 | 00 | 0.00 | N | 5 | -20 | |
| 562 | 20220825 | 7820 | 7690 | 7840 | 7690 | 17706 | 137963070 | 00 | 0.00 | N | 2 | 80 | |
| 563 | 20220824 | 7740 | 7760 | 7940 | 7660 | 48806 | 377362140 | 00 | 0.00 | N | 5 | -90 | |
| 564 | 20220823 | 7830 | 8020 | 8020 | 7770 | 65118 | 513134320 | 00 | 0.00 | N | 5 | -190 | |
| 565 | 20220822 | 8020 | 8090 | 8090 | 7960 | 52680 | 421789990 | 00 | 0.00 | N | 5 | -70 | |
| 566 | 20220819 | 8090 | 8060 | 8140 | 8050 | 34179 | 276168460 | 00 | 0.00 | N | 5 | -20 | |
| 567 | 20220818 | 8110 | 8100 | 8140 | 8050 | 29318 | 236920660 | 00 | 0.00 | N | 2 | 10 | |
| 568 | 20220817 | 8100 | 8120 | 8190 | 8070 | 36461 | 295605370 | 00 | 0.00 | N | 5 | -50 | |
| 569 | 20220816 | 8150 | 8150 | 8210 | 8100 | 38808 | 316618700 | 00 | 0.00 | N | 3 | 0 | |
| 570 | 20220812 | 8150 | 8110 | 8190 | 8030 | 59053 | 479244070 | 00 | 0.00 | N | 2 | 10 | |
| 571 | 20220811 | 8140 | 8180 | 8180 | 8050 | 74846 | 605922980 | 00 | 0.00 | N | 2 | 90 | |
| 572 | 20220810 | 8050 | 8100 | 8130 | 8040 | 75804 | 611984120 | 00 | 0.00 | N | 5 | -230 | |
| 573 | 20220809 | 8280 | 8300 | 8350 | 8230 | 66919 | 551911540 | 00 | 0.00 | N | 5 | -50 | |
| 574 | 20220808 | 8330 | 8340 | 8340 | 8270 | 54450 | 451584720 | 00 | 0.00 | N | 3 | 0 | |
| 575 | 20220805 | 8330 | 8380 | 8380 | 8260 | 51615 | 429090970 | 00 | 0.00 | N | 3 | 0 | |
| 576 | 20220804 | 8330 | 8250 | 8360 | 8240 | 100999 | 838325830 | 00 | 0.00 | N | 2 | 120 | |
| 577 | 20220803 | 8210 | 8190 | 8220 | 8110 | 31239 | 255622860 | 00 | 0.00 | N | 2 | 20 | |
| 578 | 20220802 | 8190 | 8240 | 8250 | 8130 | 40607 | 331268810 | 00 | 0.00 | N | 5 | -20 | |
| 579 | 20220801 | 8210 | 8240 | 8270 | 8200 | 44443 | 365790560 | 00 | 0.00 | N | 5 | -40 | |
| 580 | 20220729 | 8250 | 8270 | 8270 | 8200 | 61695 | 507584610 | 00 | 0.00 | N | 5 | -10 | |
| 581 | 20220728 | 8260 | 8350 | 8350 | 8230 | 74511 | 615967140 | 00 | 0.00 | N | 5 | -40 | |
| 582 | 20220727 | 8300 | 8220 | 8300 | 8140 | 95257 | 784275140 | 00 | 0.00 | N | 2 | 50 | |
| 583 | 20220726 | 8250 | 8150 | 8290 | 8120 | 123447 | 1013747640 | 00 | 0.00 | N | 2 | 150 | |
| 584 | 20220725 | 8100 | 8150 | 8200 | 8010 | 139435 | 1124617420 | 00 | 0.00 | N | 5 | -100 | |
| 585 | 20220722 | 8200 | 8280 | 8370 | 8130 | 176231 | 1456882430 | 00 | 0.00 | N | 5 | -60 | |
| 586 | 20220721 | 8260 | 8720 | 8720 | 8250 | 349848 | 2937602900 | 00 | 0.00 | N | 5 | -460 | |
| 587 | 20220720 | 8720 | 8620 | 9990 | 8530 | 2333637 | 21643474020 | 00 | 0.00 | N | 2 | 780 | |
| 588 | 20220719 | 7940 | 7850 | 8040 | 7850 | 92732 | 746247180 | 00 | 0.00 | N | 2 | 10 | |
| 589 | 20220718 | 7930 | 7850 | 7930 | 7790 | 43976 | 346199390 | 00 | 0.00 | N | 2 | 90 | |
| 590 | 20220715 | 7840 | 7910 | 7940 | 7750 | 56248 | 439593140 | 00 | 0.00 | N | 5 | -140 | |
| 591 | 20220714 | 7980 | 7550 | 8680 | 7510 | 449806 | 3649812430 | 00 | 0.00 | N | 2 | 350 | |
| 592 | 20220713 | 7630 | 7530 | 7640 | 7530 | 25390 | 192608660 | 00 | 0.00 | N | 5 | -10 | |
| 593 | 20220712 | 7640 | 7780 | 7780 | 7550 | 42476 | 323588090 | 00 | 0.00 | N | 5 | -140 | |
| 594 | 20220711 | 7780 | 7820 | 7840 | 7700 | 30231 | 234414020 | 00 | 0.00 | N | 5 | -30 | |
| 595 | 20220708 | 7810 | 7870 | 7910 | 7760 | 43090 | 337109230 | 00 | 0.00 | N | 5 | -60 | |
| 596 | 20220707 | 7870 | 7860 | 7880 | 7810 | 27162 | 213078830 | 00 | 0.00 | N | 2 | 10 | |
| 597 | 20220706 | 7860 | 7800 | 7860 | 7710 | 28457 | 221960490 | 00 | 0.00 | N | 2 | 70 | |
| 598 | 20220705 | 7790 | 7510 | 7790 | 7510 | 27863 | 214587660 | 00 | 0.00 | N | 2 | 150 | |
| 599 | 20220704 | 7640 | 7490 | 7650 | 7380 | 69428 | 517802160 | 00 | 0.00 | N | 2 | 150 | |
| 600 | 20220701 | 7490 | 7620 | 7700 | 6960 | 107634 | 797184810 | 00 | 0.00 | N | 5 | -150 | |
| 601 | 20220630 | 7640 | 7800 | 7800 | 7630 | 46166 | 354847570 | 00 | 0.00 | N | 5 | -160 | |
| 602 | 20220629 | 7800 | 7830 | 7880 | 7710 | 70607 | 549501510 | 00 | 0.00 | N | 5 | -110 | |
| 603 | 20220628 | 7910 | 7850 | 7990 | 7790 | 72990 | 573070710 | 00 | 0.00 | N | 5 | -60 | |
| 604 | 20220627 | 7970 | 7770 | 7990 | 7670 | 37082 | 292517540 | 00 | 0.00 | N | 2 | 220 | |
| 605 | 20220624 | 7750 | 7580 | 7760 | 7560 | 51971 | 399761080 | 00 | 0.00 | N | 2 | 170 | |
| 606 | 20220623 | 7580 | 7750 | 7870 | 7560 | 74696 | 571796350 | 00 | 0.00 | N | 5 | -250 | |
| 607 | 20220622 | 7830 | 7980 | 8050 | 7750 | 63753 | 500609620 | 00 | 0.00 | N | 5 | -190 | |
| 608 | 20220621 | 8020 | 7930 | 8040 | 7870 | 37801 | 300812710 | 00 | 0.00 | N | 2 | 20 | |
| 609 | 20220620 | 8000 | 8260 | 8350 | 7850 | 96143 | 766238250 | 00 | 0.00 | N | 5 | -260 | |
| 610 | 20220617 | 8260 | 8220 | 8330 | 8140 | 63192 | 521692180 | 00 | 0.00 | N | 5 | -310 | |
| 611 | 20220616 | 8570 | 8430 | 8660 | 8360 | 72139 | 611061550 | 00 | 0.00 | N | 2 | 190 | |
| 612 | 20220615 | 8380 | 8700 | 8820 | 8290 | 82078 | 696961440 | 00 | 0.00 | N | 5 | -430 | |
| 613 | 20220614 | 8810 | 8890 | 8950 | 8640 | 85394 | 747865570 | 00 | 0.00 | N | 5 | -190 | |
| 614 | 20220613 | 9000 | 9230 | 9270 | 8930 | 71412 | 645037450 | 00 | 0.00 | N | 5 | -390 | |
| 615 | 20220610 | 9390 | 9330 | 9430 | 9290 | 46688 | 435417990 | 00 | 0.00 | N | 5 | -30 | |
| 616 | 20220609 | 9420 | 9540 | 9540 | 9340 | 38679 | 362777670 | 00 | 0.00 | N | 5 | -80 | |
| 617 | 20220608 | 9500 | 9480 | 9580 | 9480 | 39962 | 379771700 | 00 | 0.00 | N | 5 | -40 | |
| 618 | 20220607 | 9540 | 9740 | 9740 | 9450 | 41764 | 398135630 | 00 | 0.00 | N | 5 | -200 | |
| 619 | 20220603 | 9740 | 9750 | 9780 | 9700 | 20552 | 200134470 | 00 | 0.00 | N | 5 | -10 | |
| 620 | 20220602 | 9750 | 9750 | 9750 | 9660 | 14533 | 140910780 | 00 | 0.00 | N | 5 | -20 | |
| 621 | 20220531 | 9770 | 9660 | 9770 | 9600 | 26403 | 256260320 | 00 | 0.00 | N | 2 | 110 | |
| 622 | 20220530 | 9660 | 9580 | 9700 | 9580 | 22711 | 218966970 | 00 | 0.00 | N | 2 | 150 | |
| 623 | 20220527 | 9510 | 9520 | 9570 | 9460 | 23982 | 228559310 | 00 | 0.00 | N | 2 | 80 | |
| 624 | 20220526 | 9430 | 9460 | 9520 | 9430 | 28363 | 268229200 | 00 | 0.00 | N | 5 | -30 | |
| 625 | 20220525 | 9460 | 9400 | 9470 | 9330 | 21114 | 198772070 | 00 | 0.00 | N | 2 | 70 | |
| 626 | 20220524 | 9390 | 9520 | 9530 | 9350 | 38318 | 360295750 | 00 | 0.00 | N | 5 | -90 | |
| 627 | 20220523 | 9480 | 9490 | 9500 | 9420 | 30489 | 288531390 | 00 | 0.00 | N | 2 | 20 | |
| 628 | 20220520 | 9460 | 9370 | 9510 | 9310 | 33403 | 315427620 | 00 | 0.00 | N | 2 | 60 | |
| 629 | 20220519 | 9400 | 9560 | 9570 | 9340 | 77061 | 724038530 | 00 | 0.00 | N | 5 | -240 | |
| 630 | 20220518 | 9640 | 9730 | 9800 | 9640 | 45572 | 441398810 | 00 | 0.00 | N | 5 | -50 | |
| 631 | 20220517 | 9690 | 9670 | 9750 | 9610 | 39005 | 378162370 | 00 | 0.00 | N | 2 | 20 | |
| 632 | 20220516 | 9670 | 9680 | 9800 | 9620 | 25809 | 249900910 | 00 | 0.00 | N | 2 | 40 |