25 KiB
25 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 2030 | 2030 | 2035 | 2025 | 247084 | 501521910 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20231222 | 2030 | 2035 | 2035 | 2030 | 124034 | 252020900 | 00 | 0.00 | N | 5 | -5 | |
| 4 | 20231221 | 2035 | 2035 | 2035 | 2035 | 143732 | 292494620 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20231220 | 2035 | 2030 | 2040 | 2030 | 93561 | 190563975 | 00 | 0.00 | N | 2 | 5 | |
| 6 | 20231219 | 2030 | 2015 | 2030 | 2015 | 122689 | 248122025 | 00 | 0.00 | N | 2 | 15 | |
| 7 | 20231218 | 2015 | 2020 | 2020 | 2015 | 336418 | 678453340 | 00 | 0.00 | N | 5 | -5 | |
| 8 | 20231215 | 2020 | 2030 | 2030 | 2020 | 681138 | 1381399265 | 00 | 0.00 | N | 5 | -10 | |
| 9 | 20231214 | 2030 | 2030 | 2030 | 2030 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 10 | 20231213 | 2030 | 2035 | 2050 | 2030 | 103570 | 210581500 | 00 | 0.00 | N | 5 | -5 | |
| 11 | 20231212 | 2035 | 2050 | 2050 | 2035 | 56426 | 115127060 | 00 | 0.00 | N | 5 | -20 | |
| 12 | 20231211 | 2055 | 2040 | 2100 | 2040 | 40368 | 82669415 | 00 | 0.00 | N | 2 | 10 | |
| 13 | 20231208 | 2045 | 2040 | 2075 | 2040 | 37062 | 75701180 | 00 | 0.00 | N | 5 | -5 | |
| 14 | 20231207 | 2050 | 2060 | 2060 | 2040 | 45367 | 92503965 | 00 | 0.00 | N | 5 | -10 | |
| 15 | 20231206 | 2060 | 2080 | 2080 | 2035 | 52068 | 106487815 | 00 | 0.00 | N | 5 | -20 | |
| 16 | 20231205 | 2080 | 2120 | 2120 | 2050 | 50841 | 105568160 | 00 | 0.00 | N | 5 | -50 | |
| 17 | 20231204 | 2130 | 2300 | 2390 | 2125 | 167997 | 367720305 | 00 | 0.00 | N | 5 | -115 | |
| 18 | 20231201 | 2245 | 2215 | 2280 | 2175 | 165095 | 367669820 | 00 | 0.00 | N | 2 | 70 | |
| 19 | 20231130 | 2175 | 2190 | 2250 | 2165 | 32103 | 70076685 | 00 | 0.00 | N | 5 | -10 | |
| 20 | 20231129 | 2185 | 2165 | 2190 | 2165 | 31156 | 67748950 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20231128 | 2185 | 2230 | 2230 | 2170 | 30985 | 67771225 | 00 | 0.00 | N | 5 | -45 | |
| 22 | 20231127 | 2230 | 2200 | 2260 | 2145 | 42438 | 92390455 | 00 | 0.00 | N | 2 | 30 | |
| 23 | 20231124 | 2200 | 2185 | 2240 | 2175 | 23433 | 51401395 | 00 | 0.00 | N | 5 | -5 | |
| 24 | 20231123 | 2205 | 2260 | 2260 | 2155 | 25111 | 55498335 | 00 | 0.00 | N | 5 | -5 | |
| 25 | 20231122 | 2210 | 2215 | 2215 | 2150 | 38454 | 83955545 | 00 | 0.00 | N | 2 | 35 | |
| 26 | 20231121 | 2175 | 2210 | 2210 | 2145 | 51448 | 111515100 | 00 | 0.00 | N | 5 | -10 | |
| 27 | 20231120 | 2185 | 2220 | 2220 | 2155 | 28517 | 62202435 | 00 | 0.00 | N | 2 | 10 | |
| 28 | 20231117 | 2175 | 2215 | 2230 | 2155 | 38533 | 84368875 | 00 | 0.00 | N | 5 | -40 | |
| 29 | 20231116 | 2215 | 2220 | 2240 | 2155 | 52212 | 114776090 | 00 | 0.00 | N | 5 | -5 | |
| 30 | 20231115 | 2220 | 2175 | 2240 | 2150 | 71001 | 155893245 | 00 | 0.00 | N | 5 | -10 | |
| 31 | 20231114 | 2230 | 2140 | 2330 | 2140 | 180535 | 396633525 | 00 | 0.00 | N | 5 | -130 | |
| 32 | 20231113 | 2360 | 2450 | 2475 | 2310 | 57728 | 137252035 | 00 | 0.00 | N | 5 | -95 | |
| 33 | 20231110 | 2455 | 2545 | 2545 | 2455 | 32410 | 80523785 | 00 | 0.00 | N | 5 | -45 | |
| 34 | 20231109 | 2500 | 2590 | 2590 | 2500 | 44114 | 112067450 | 00 | 0.00 | N | 5 | -90 | |
| 35 | 20231108 | 2590 | 2560 | 2665 | 2560 | 55162 | 142575035 | 00 | 0.00 | N | 5 | -40 | |
| 36 | 20231107 | 2630 | 2600 | 2650 | 2545 | 50627 | 131544090 | 00 | 0.00 | N | 2 | 10 | |
| 37 | 20231106 | 2620 | 2600 | 2675 | 2595 | 66042 | 173095610 | 00 | 0.00 | N | 5 | -10 | |
| 38 | 20231103 | 2630 | 2600 | 2740 | 2585 | 81568 | 215517790 | 00 | 0.00 | N | 2 | 20 | |
| 39 | 20231102 | 2610 | 2580 | 2660 | 2535 | 39928 | 103613780 | 00 | 0.00 | N | 2 | 20 | |
| 40 | 20231101 | 2590 | 2530 | 2680 | 2525 | 68557 | 176832135 | 00 | 0.00 | N | 2 | 65 | |
| 41 | 20231031 | 2525 | 2635 | 2680 | 2515 | 75398 | 193516560 | 00 | 0.00 | N | 5 | -100 | |
| 42 | 20231030 | 2625 | 2615 | 2685 | 2585 | 62456 | 164451545 | 00 | 0.00 | N | 5 | -35 | |
| 43 | 20231027 | 2660 | 2740 | 2770 | 2640 | 131000 | 353366060 | 00 | 0.00 | N | 5 | -160 | |
| 44 | 20231026 | 2820 | 2720 | 2820 | 2535 | 300738 | 812565015 | 00 | 0.00 | N | 2 | 140 | |
| 45 | 20231025 | 2680 | 2725 | 2930 | 2665 | 337561 | 939185915 | 00 | 0.00 | N | 5 | -85 | |
| 46 | 20231024 | 2765 | 2970 | 3100 | 2655 | 576598 | 1625430820 | 00 | 0.00 | N | 5 | -95 | |
| 47 | 20231023 | 2860 | 3260 | 3380 | 2760 | 739585 | 2238849995 | 00 | 0.00 | N | 5 | -265 | |
| 48 | 20231020 | 3125 | 2990 | 3580 | 2915 | 2384299 | 7844169980 | 00 | 0.00 | N | 2 | 105 | |
| 49 | 20231019 | 3020 | 2730 | 3690 | 2655 | 3842915 | 12649040860 | 00 | 0.00 | N | 2 | 100 | |
| 50 | 20231018 | 2920 | 2540 | 3300 | 2515 | 2765437 | 8741706135 | 00 | 0.00 | N | 2 | 380 | |
| 51 | 20231017 | 2540 | 2575 | 2595 | 2515 | 17861 | 45588950 | 00 | 0.00 | N | 5 | -35 | |
| 52 | 20231016 | 2575 | 2660 | 2705 | 2560 | 32313 | 83770840 | 00 | 0.00 | N | 5 | -85 | |
| 53 | 20231013 | 2660 | 2725 | 2725 | 2630 | 15891 | 42310285 | 00 | 0.00 | N | 5 | -50 | |
| 54 | 20231012 | 2710 | 2720 | 2725 | 2650 | 17983 | 48594700 | 00 | 0.00 | N | 5 | -10 | |
| 55 | 20231011 | 2720 | 2770 | 2770 | 2550 | 13045 | 35097330 | 00 | 0.00 | N | 2 | 10 | |
| 56 | 20231010 | 2710 | 2770 | 2770 | 2695 | 9664 | 26394720 | 00 | 0.00 | N | 5 | -60 | |
| 57 | 20231006 | 2770 | 2775 | 2785 | 2665 | 7177 | 19713925 | 00 | 0.00 | N | 5 | -25 | |
| 58 | 20231005 | 2795 | 2855 | 2855 | 2675 | 16831 | 46047185 | 00 | 0.00 | N | 5 | -25 | |
| 59 | 20231004 | 2820 | 2890 | 2980 | 2800 | 15055 | 42883410 | 00 | 0.00 | N | 5 | -110 | |
| 60 | 20230927 | 2930 | 2930 | 2980 | 2855 | 7565 | 22075075 | 00 | 0.00 | N | 5 | -15 | |
| 61 | 20230926 | 2945 | 2925 | 3095 | 2910 | 5261 | 15467840 | 00 | 0.00 | N | 2 | 20 | |
| 62 | 20230925 | 2925 | 2950 | 3060 | 2900 | 15355 | 44857200 | 00 | 0.00 | N | 5 | -50 | |
| 63 | 20230922 | 2975 | 3015 | 3055 | 2915 | 19034 | 56651150 | 00 | 0.00 | N | 5 | -40 | |
| 64 | 20230921 | 3015 | 3120 | 3195 | 2980 | 26970 | 81840545 | 00 | 0.00 | N | 5 | -105 | |
| 65 | 20230920 | 3120 | 3130 | 3190 | 3105 | 9863 | 30848390 | 00 | 0.00 | N | 5 | -10 | |
| 66 | 20230919 | 3130 | 3180 | 3240 | 3105 | 18086 | 56896915 | 00 | 0.00 | N | 5 | -50 | |
| 67 | 20230918 | 3180 | 3305 | 3345 | 3180 | 27680 | 89409085 | 00 | 0.00 | N | 5 | -125 | |
| 68 | 20230915 | 3305 | 3350 | 3350 | 3275 | 15579 | 51341005 | 00 | 0.00 | N | 2 | 15 | |
| 69 | 20230914 | 3290 | 3285 | 3340 | 3280 | 9470 | 31238980 | 00 | 0.00 | N | 5 | -15 | |
| 70 | 20230913 | 3305 | 3300 | 3360 | 3270 | 21155 | 69762420 | 00 | 0.00 | N | 2 | 25 | |
| 71 | 20230912 | 3280 | 3320 | 3380 | 3270 | 20994 | 69132290 | 00 | 0.00 | N | 5 | -35 | |
| 72 | 20230911 | 3315 | 3325 | 3380 | 3300 | 18235 | 60757020 | 00 | 0.00 | N | 5 | -40 | |
| 73 | 20230908 | 3355 | 3335 | 3400 | 3270 | 16190 | 54018780 | 00 | 0.00 | N | 2 | 20 | |
| 74 | 20230907 | 3335 | 3445 | 3445 | 3325 | 27674 | 93135195 | 00 | 0.00 | N | 5 | -80 | |
| 75 | 20230906 | 3415 | 3405 | 3470 | 3400 | 30539 | 104590040 | 00 | 0.00 | N | 5 | -65 | |
| 76 | 20230905 | 3480 | 3520 | 3690 | 3420 | 143366 | 504216650 | 00 | 0.00 | N | 2 | 80 | |
| 77 | 20230904 | 3400 | 3445 | 3445 | 3360 | 24815 | 86098080 | 00 | 0.00 | N | 5 | -50 | |
| 78 | 20230901 | 3450 | 3500 | 3550 | 3395 | 30780 | 105499735 | 00 | 0.00 | N | 3 | 0 | |
| 79 | 20230831 | 3450 | 3425 | 3480 | 3390 | 27010 | 92677135 | 00 | 0.00 | N | 5 | -15 | |
| 80 | 20230830 | 3465 | 3450 | 3500 | 3425 | 25975 | 90137095 | 00 | 0.00 | N | 2 | 20 | |
| 81 | 20230829 | 3445 | 3385 | 3500 | 3375 | 37692 | 129050375 | 00 | 0.00 | N | 2 | 60 | |
| 82 | 20230828 | 3385 | 3440 | 3440 | 3335 | 7664 | 25817230 | 00 | 0.00 | N | 2 | 35 | |
| 83 | 20230825 | 3350 | 3430 | 3435 | 3350 | 6192 | 20970260 | 00 | 0.00 | N | 5 | -80 | |
| 84 | 20230824 | 3430 | 3360 | 3475 | 3345 | 25181 | 85391715 | 00 | 0.00 | N | 2 | 60 | |
| 85 | 20230823 | 3370 | 3440 | 3440 | 3350 | 8197 | 27559515 | 00 | 0.00 | N | 5 | -25 | |
| 86 | 20230822 | 3395 | 3400 | 3565 | 3315 | 37823 | 129208410 | 00 | 0.00 | N | 5 | -5 | |
| 87 | 20230821 | 3400 | 3360 | 3450 | 3340 | 42363 | 143089720 | 00 | 0.00 | N | 5 | -50 | |
| 88 | 20230818 | 3450 | 3330 | 3450 | 3330 | 10220 | 34636270 | 00 | 0.00 | N | 2 | 50 | |
| 89 | 20230817 | 3400 | 3505 | 3505 | 3365 | 9827 | 33339465 | 00 | 0.00 | N | 5 | -20 | |
| 90 | 20230816 | 3420 | 3590 | 3590 | 3420 | 27257 | 93813100 | 00 | 0.00 | N | 5 | -130 | |
| 91 | 20230814 | 3550 | 3410 | 3585 | 3410 | 13134 | 46071010 | 00 | 0.00 | N | 3 | 0 | |
| 92 | 20230811 | 3550 | 3550 | 3590 | 3535 | 12107 | 42983160 | 00 | 0.00 | N | 3 | 0 | |
| 93 | 20230810 | 3550 | 3550 | 3595 | 3520 | 34527 | 122531195 | 00 | 0.00 | N | 5 | -5 | |
| 94 | 20230809 | 3555 | 3450 | 3600 | 3390 | 31378 | 109602630 | 00 | 0.00 | N | 2 | 115 | |
| 95 | 20230808 | 3440 | 3560 | 3560 | 3430 | 28784 | 99295870 | 00 | 0.00 | N | 5 | -65 | |
| 96 | 20230807 | 3505 | 3595 | 3595 | 3415 | 19633 | 68240620 | 00 | 0.00 | N | 3 | 0 | |
| 97 | 20230804 | 3505 | 3565 | 3565 | 3460 | 30096 | 105370300 | 00 | 0.00 | N | 5 | -65 | |
| 98 | 20230803 | 3570 | 3570 | 3725 | 3425 | 90822 | 320551385 | 00 | 0.00 | N | 5 | -10 | |
| 99 | 20230802 | 3580 | 3755 | 3755 | 3560 | 35017 | 126650710 | 00 | 0.00 | N | 5 | -100 | |
| 100 | 20230801 | 3680 | 3620 | 3695 | 3605 | 40183 | 147037120 | 00 | 0.00 | N | 2 | 25 | |
| 101 | 20230731 | 3655 | 3525 | 3665 | 3525 | 17854 | 64087255 | 00 | 0.00 | N | 2 | 55 | |
| 102 | 20230728 | 3600 | 3385 | 3640 | 3385 | 35119 | 124769890 | 00 | 0.00 | N | 2 | 165 | |
| 103 | 20230727 | 3435 | 3350 | 3550 | 3350 | 33035 | 114758880 | 00 | 0.00 | N | 2 | 40 | |
| 104 | 20230726 | 3395 | 3730 | 3730 | 3350 | 93733 | 321133800 | 00 | 0.00 | N | 5 | -265 | |
| 105 | 20230725 | 3660 | 3885 | 3940 | 3650 | 92180 | 345155110 | 00 | 0.00 | N | 5 | -220 | |
| 106 | 20230724 | 3880 | 3930 | 3960 | 3880 | 50748 | 198196625 | 00 | 0.00 | N | 5 | -50 | |
| 107 | 20230721 | 3930 | 3935 | 4015 | 3925 | 58877 | 232272925 | 00 | 0.00 | N | 5 | -5 | |
| 108 | 20230720 | 3935 | 3930 | 4110 | 3915 | 123852 | 496517880 | 00 | 0.00 | N | 3 | 0 | |
| 109 | 20230719 | 3935 | 3955 | 3955 | 3910 | 48805 | 191417055 | 00 | 0.00 | N | 5 | -20 | |
| 110 | 20230718 | 3955 | 3975 | 3975 | 3930 | 33958 | 134022405 | 00 | 0.00 | N | 2 | 5 | |
| 111 | 20230717 | 3950 | 3955 | 3980 | 3910 | 46922 | 185115790 | 00 | 0.00 | N | 2 | 5 | |
| 112 | 20230714 | 3945 | 3995 | 4050 | 3900 | 102858 | 408120835 | 00 | 0.00 | N | 5 | -45 | |
| 113 | 20230713 | 3990 | 4040 | 4040 | 3970 | 66275 | 264474975 | 00 | 0.00 | N | 5 | -30 | |
| 114 | 20230712 | 4020 | 3965 | 4110 | 3955 | 118202 | 473874430 | 00 | 0.00 | N | 2 | 30 | |
| 115 | 20230711 | 3990 | 4035 | 4050 | 3940 | 125142 | 499547895 | 00 | 0.00 | N | 2 | 10 | |
| 116 | 20230710 | 3980 | 3920 | 4300 | 3880 | 296114 | 1209183465 | 00 | 0.00 | N | 2 | 55 | |
| 117 | 20230707 | 3925 | 3870 | 4720 | 3805 | 2003323 | 8689498075 | 00 | 0.00 | N | 2 | 125 | |
| 118 | 20230706 | 3800 | 3925 | 3950 | 3800 | 53685 | 206734130 | 00 | 0.00 | N | 5 | -120 | |
| 119 | 20230705 | 3920 | 3990 | 3990 | 3900 | 39655 | 155367610 | 00 | 0.00 | N | 5 | -20 | |
| 120 | 20230704 | 3940 | 3910 | 3975 | 3910 | 44451 | 174652085 | 00 | 0.00 | N | 5 | -5 | |
| 121 | 20230703 | 3945 | 3990 | 4020 | 3945 | 42263 | 168174285 | 00 | 0.00 | N | 5 | -55 | |
| 122 | 20230630 | 4000 | 3960 | 4040 | 3930 | 59295 | 236521245 | 00 | 0.00 | N | 2 | 55 | |
| 123 | 20230629 | 3945 | 4020 | 4060 | 3925 | 78160 | 311795170 | 00 | 0.00 | N | 5 | -80 | |
| 124 | 20230628 | 4025 | 4115 | 4180 | 3985 | 145009 | 588428030 | 00 | 0.00 | N | 5 | -90 | |
| 125 | 20230627 | 4115 | 3960 | 4440 | 3960 | 873501 | 3702885240 | 00 | 0.00 | N | 2 | 155 | |
| 126 | 20230626 | 3960 | 3995 | 4010 | 3860 | 43772 | 171540205 | 00 | 0.00 | N | 5 | -30 | |
| 127 | 20230623 | 3990 | 4100 | 4120 | 3925 | 143919 | 576760770 | 00 | 0.00 | N | 5 | -150 | |
| 128 | 20230622 | 4140 | 4165 | 4215 | 4115 | 74847 | 311087235 | 00 | 0.00 | N | 5 | -25 | |
| 129 | 20230621 | 4165 | 4145 | 4380 | 4135 | 207648 | 876487400 | 00 | 0.00 | N | 5 | -15 | |
| 130 | 20230620 | 4180 | 4115 | 4435 | 4060 | 548890 | 2339347030 | 00 | 0.00 | N | 2 | 55 | |
| 131 | 20230619 | 4125 | 4150 | 4210 | 4055 | 142252 | 585210325 | 00 | 0.00 | N | 5 | -25 | |
| 132 | 20230616 | 4150 | 4115 | 4430 | 4080 | 400846 | 1685604415 | 00 | 0.00 | N | 2 | 35 | |
| 133 | 20230615 | 4115 | 3850 | 4870 | 3800 | 2678868 | 11781787135 | 00 | 0.00 | N | 2 | 305 | |
| 134 | 20230614 | 3810 | 3905 | 4035 | 3775 | 160336 | 625196175 | 00 | 0.00 | N | 5 | -100 | |
| 135 | 20230613 | 3910 | 3985 | 4050 | 3900 | 61061 | 241683085 | 00 | 0.00 | N | 5 | -70 | |
| 136 | 20230612 | 3980 | 4060 | 4075 | 3960 | 77233 | 309769010 | 00 | 0.00 | N | 5 | -110 | |
| 137 | 20230609 | 4090 | 4235 | 4255 | 4045 | 161302 | 662910015 | 00 | 0.00 | N | 5 | -95 | |
| 138 | 20230608 | 4185 | 4250 | 4250 | 4150 | 107850 | 451277460 | 00 | 0.00 | N | 5 | -70 | |
| 139 | 20230607 | 4255 | 4070 | 4580 | 4060 | 1103800 | 4828458125 | 00 | 0.00 | N | 2 | 215 | |
| 140 | 20230605 | 4040 | 4100 | 4375 | 4030 | 517368 | 2172552790 | 00 | 0.00 | N | 2 | 5 | |
| 141 | 20230602 | 4035 | 4075 | 4150 | 4035 | 100713 | 409988135 | 00 | 0.00 | N | 5 | -95 | |
| 142 | 20230601 | 4130 | 4285 | 4295 | 4055 | 209351 | 868123870 | 00 | 0.00 | N | 5 | -120 | |
| 143 | 20230531 | 4250 | 4325 | 4650 | 4250 | 506619 | 2242098165 | 00 | 0.00 | N | 5 | -75 | |
| 144 | 20230530 | 4325 | 4230 | 4960 | 4115 | 1764206 | 8149712930 | 00 | 0.00 | N | 2 | 90 | |
| 145 | 20230526 | 4235 | 4455 | 5080 | 4200 | 1693302 | 7957561420 | 00 | 0.00 | N | 5 | -450 | |
| 146 | 20230525 | 4685 | 4270 | 5400 | 4235 | 6467435 | 32229325555 | 00 | 0.00 | N | 2 | 285 | |
| 147 | 20230524 | 4400 | 3400 | 4400 | 3380 | 2211329 | 9274255090 | 00 | 0.00 | N | 1 | 1015 | |
| 148 | 20230523 | 3385 | 3350 | 3420 | 3310 | 28558 | 96351250 | 00 | 0.00 | N | 2 | 25 | |
| 149 | 20230522 | 3360 | 3365 | 3375 | 3300 | 27588 | 92405775 | 00 | 0.00 | N | 3 | 0 | |
| 150 | 20230519 | 3360 | 3380 | 3380 | 3300 | 23033 | 77254905 | 00 | 0.00 | N | 5 | -5 | |
| 151 | 20230518 | 3365 | 3390 | 3390 | 3300 | 20170 | 67430020 | 00 | 0.00 | N | 5 | -5 | |
| 152 | 20230517 | 3370 | 3275 | 3400 | 3245 | 35107 | 116726735 | 00 | 0.00 | N | 2 | 85 | |
| 153 | 20230516 | 3285 | 3485 | 3485 | 3250 | 51194 | 169598125 | 00 | 0.00 | N | 5 | -125 | |
| 154 | 20230515 | 3410 | 3450 | 3595 | 3390 | 38108 | 130605435 | 00 | 0.00 | N | 5 | -125 | |
| 155 | 20230512 | 3535 | 3670 | 3725 | 3535 | 37987 | 135737015 | 00 | 0.00 | N | 5 | -135 | |
| 156 | 20230511 | 3670 | 3605 | 3750 | 3605 | 11258 | 41435795 | 00 | 0.00 | N | 5 | -25 | |
| 157 | 20230510 | 3695 | 3755 | 3755 | 3655 | 9234 | 34191200 | 00 | 0.00 | N | 5 | -5 | |
| 158 | 20230509 | 3700 | 3700 | 3710 | 3655 | 23146 | 85233490 | 00 | 0.00 | N | 3 | 0 | |
| 159 | 20230508 | 3700 | 3600 | 3740 | 3600 | 22773 | 83899270 | 00 | 0.00 | N | 2 | 5 | |
| 160 | 20230504 | 3695 | 3785 | 3795 | 3655 | 53826 | 199185795 | 00 | 0.00 | N | 5 | -90 | |
| 161 | 20230503 | 3785 | 3770 | 3855 | 3755 | 20310 | 76918065 | 00 | 0.00 | N | 5 | -30 | |
| 162 | 20230502 | 3815 | 3960 | 3960 | 3755 | 33004 | 125312230 | 00 | 0.00 | N | 5 | -45 | |
| 163 | 20230428 | 3860 | 3850 | 3985 | 3850 | 32653 | 126656055 | 00 | 0.00 | N | 5 | -75 | |
| 164 | 20230427 | 3935 | 3910 | 3970 | 3885 | 20647 | 80672305 | 00 | 0.00 | N | 5 | -15 | |
| 165 | 20230426 | 3950 | 4000 | 4005 | 3900 | 35798 | 140838735 | 00 | 0.00 | N | 5 | -70 | |
| 166 | 20230425 | 4020 | 4000 | 4080 | 4000 | 32559 | 130933310 | 00 | 0.00 | N | 5 | -30 | |
| 167 | 20230424 | 4050 | 4090 | 4090 | 4000 | 35569 | 143919075 | 00 | 0.00 | N | 5 | -40 | |
| 168 | 20230421 | 4090 | 4140 | 4230 | 4040 | 45700 | 186636735 | 00 | 0.00 | N | 5 | -40 | |
| 169 | 20230420 | 4130 | 4310 | 4370 | 4090 | 136983 | 566575390 | 00 | 0.00 | N | 5 | -170 | |
| 170 | 20230419 | 4300 | 4250 | 4360 | 4250 | 32743 | 140417020 | 00 | 0.00 | N | 2 | 10 | |
| 171 | 20230418 | 4290 | 4360 | 4380 | 4240 | 66847 | 286268580 | 00 | 0.00 | N | 5 | -90 | |
| 172 | 20230417 | 4380 | 4425 | 4460 | 4335 | 33189 | 144925760 | 00 | 0.00 | N | 5 | -45 | |
| 173 | 20230414 | 4425 | 4430 | 4520 | 4395 | 29215 | 129703655 | 00 | 0.00 | N | 5 | -45 | |
| 174 | 20230413 | 4470 | 4360 | 4530 | 4310 | 34226 | 150934055 | 00 | 0.00 | N | 2 | 70 | |
| 175 | 20230412 | 4400 | 4445 | 4595 | 4300 | 24231 | 106547620 | 00 | 0.00 | N | 3 | 0 | |
| 176 | 20230411 | 4400 | 4445 | 4445 | 4210 | 54161 | 233591660 | 00 | 0.00 | N | 5 | -45 | |
| 177 | 20230410 | 4445 | 4605 | 4605 | 4330 | 75841 | 335773810 | 00 | 0.00 | N | 5 | -175 | |
| 178 | 20230407 | 4620 | 4840 | 4840 | 4600 | 49801 | 231724500 | 00 | 0.00 | N | 5 | -120 | |
| 179 | 20230406 | 4740 | 4670 | 4845 | 4580 | 74434 | 349756400 | 00 | 0.00 | N | 2 | 70 | |
| 180 | 20230405 | 4670 | 4745 | 4750 | 4630 | 32375 | 150713100 | 00 | 0.00 | N | 5 | -20 | |
| 181 | 20230404 | 4690 | 4775 | 4775 | 4650 | 20165 | 94405845 | 00 | 0.00 | N | 5 | -55 | |
| 182 | 20230403 | 4745 | 4705 | 4820 | 4670 | 25435 | 120324955 | 00 | 0.00 | N | 5 | -30 | |
| 183 | 20230331 | 4775 | 4815 | 4860 | 4730 | 39799 | 189462440 | 00 | 0.00 | N | 5 | -60 | |
| 184 | 20230330 | 4835 | 4815 | 4930 | 4815 | 30062 | 145570270 | 00 | 0.00 | N | 5 | -50 | |
| 185 | 20230329 | 4885 | 4725 | 4910 | 4725 | 63800 | 309838170 | 00 | 0.00 | N | 2 | 160 | |
| 186 | 20230328 | 4725 | 4600 | 4750 | 4600 | 35761 | 167611340 | 00 | 0.00 | N | 2 | 95 | |
| 187 | 20230327 | 4630 | 4700 | 4700 | 4530 | 42255 | 193397405 | 00 | 0.00 | N | 5 | -55 | |
| 188 | 20230324 | 4685 | 4665 | 4700 | 4595 | 46793 | 216744680 | 00 | 0.00 | N | 2 | 20 | |
| 189 | 20230323 | 4665 | 4820 | 4820 | 4600 | 39674 | 185930845 | 00 | 0.00 | N | 5 | -75 | |
| 190 | 20230322 | 4740 | 4770 | 4830 | 4730 | 39291 | 186823855 | 00 | 0.00 | N | 5 | -50 | |
| 191 | 20230321 | 4790 | 4835 | 4885 | 4725 | 32201 | 154518035 | 00 | 0.00 | N | 5 | -35 | |
| 192 | 20230320 | 4825 | 4725 | 4960 | 4725 | 29060 | 140390750 | 00 | 0.00 | N | 3 | 0 | |
| 193 | 20230317 | 4825 | 4790 | 4895 | 4745 | 27665 | 132897340 | 00 | 0.00 | N | 2 | 35 | |
| 194 | 20230316 | 4790 | 4895 | 4920 | 4780 | 33813 | 163464295 | 00 | 0.00 | N | 5 | -25 | |
| 195 | 20230315 | 4815 | 4810 | 5030 | 4800 | 25369 | 123026775 | 00 | 0.00 | N | 2 | 20 | |
| 196 | 20230314 | 4795 | 4950 | 5050 | 4755 | 44227 | 216040120 | 00 | 0.00 | N | 5 | -175 | |
| 197 | 20230313 | 4970 | 4800 | 5170 | 4755 | 101603 | 504476225 | 00 | 0.00 | N | 2 | 95 | |
| 198 | 20230310 | 4875 | 4935 | 4945 | 4795 | 62695 | 305301565 | 00 | 0.00 | N | 5 | -65 | |
| 199 | 20230309 | 4940 | 4925 | 5050 | 4925 | 46453 | 230796185 | 00 | 0.00 | N | 5 | -30 | |
| 200 | 20230308 | 4970 | 4990 | 5010 | 4945 | 31607 | 157085655 | 00 | 0.00 | N | 5 | -10 | |
| 201 | 20230307 | 4980 | 5050 | 5090 | 4975 | 55977 | 279155680 | 00 | 0.00 | N | 5 | -60 | |
| 202 | 20230306 | 5040 | 5030 | 5110 | 4965 | 34327 | 172111820 | 00 | 0.00 | N | 2 | 20 | |
| 203 | 20230303 | 5020 | 5050 | 5050 | 4980 | 49581 | 248192910 | 00 | 0.00 | N | 5 | -10 | |
| 204 | 20230302 | 5030 | 5130 | 5220 | 5000 | 118633 | 599446570 | 00 | 0.00 | N | 5 | -190 | |
| 205 | 20230228 | 5220 | 5470 | 5520 | 5100 | 208669 | 1095590930 | 00 | 0.00 | N | 5 | -270 | |
| 206 | 20230227 | 5490 | 5370 | 5590 | 5330 | 240954 | 1313551290 | 00 | 0.00 | N | 2 | 140 | |
| 207 | 20230224 | 5350 | 5270 | 5410 | 5190 | 261538 | 1390971840 | 00 | 0.00 | N | 2 | 130 | |
| 208 | 20230223 | 5220 | 5340 | 5340 | 5150 | 90206 | 469620470 | 00 | 0.00 | N | 2 | 10 | |
| 209 | 20230222 | 5210 | 5170 | 5800 | 5150 | 1488968 | 8169418520 | 00 | 0.00 | N | 2 | 30 | |
| 210 | 20230221 | 5180 | 5270 | 5300 | 5110 | 142224 | 736906270 | 00 | 0.00 | N | 2 | 90 | |
| 211 | 20230220 | 5090 | 5040 | 5130 | 5000 | 137298 | 695364860 | 00 | 0.00 | N | 2 | 50 | |
| 212 | 20230217 | 5040 | 5020 | 5530 | 4995 | 1508142 | 7998520685 | 00 | 0.00 | N | 2 | 30 | |
| 213 | 20230216 | 5010 | 5040 | 5060 | 4975 | 54252 | 271826920 | 00 | 0.00 | N | 5 | -10 | |
| 214 | 20230215 | 5020 | 5020 | 5170 | 4950 | 93529 | 469850170 | 00 | 0.00 | N | 2 | 25 | |
| 215 | 20230214 | 4995 | 5050 | 5090 | 4985 | 55465 | 278045465 | 00 | 0.00 | N | 5 | -25 | |
| 216 | 20230213 | 5020 | 5150 | 5150 | 4980 | 69696 | 350666185 | 00 | 0.00 | N | 2 | 10 | |
| 217 | 20230210 | 5010 | 5030 | 5030 | 4920 | 57380 | 286107745 | 00 | 0.00 | N | 5 | -30 | |
| 218 | 20230209 | 5040 | 5060 | 5060 | 4980 | 31552 | 157986295 | 00 | 0.00 | N | 2 | 20 | |
| 219 | 20230208 | 5020 | 4970 | 5090 | 4970 | 34044 | 170701370 | 00 | 0.00 | N | 5 | -10 | |
| 220 | 20230207 | 5030 | 5070 | 5070 | 4965 | 45464 | 227651945 | 00 | 0.00 | N | 3 | 0 | |
| 221 | 20230206 | 5030 | 5090 | 5090 | 4800 | 62675 | 312078180 | 00 | 0.00 | N | 5 | -60 | |
| 222 | 20230203 | 5090 | 5080 | 5100 | 5030 | 70338 | 356612060 | 00 | 0.00 | N | 5 | -20 | |
| 223 | 20230202 | 5110 | 5140 | 5140 | 5040 | 43345 | 220481860 | 00 | 0.00 | N | 2 | 30 | |
| 224 | 20230201 | 5080 | 5140 | 5140 | 5020 | 57950 | 294400970 | 00 | 0.00 | N | 2 | 20 | |
| 225 | 20230131 | 5060 | 5140 | 5140 | 5050 | 49882 | 252782400 | 00 | 0.00 | N | 5 | -80 | |
| 226 | 20230130 | 5140 | 5120 | 5180 | 5080 | 72720 | 372679870 | 00 | 0.00 | N | 2 | 60 | |
| 227 | 20230127 | 5080 | 5080 | 5110 | 5010 | 63591 | 321820070 | 00 | 0.00 | N | 2 | 50 | |
| 228 | 20230126 | 5030 | 5050 | 5090 | 5010 | 43905 | 221760610 | 00 | 0.00 | N | 5 | -30 | |
| 229 | 20230125 | 5060 | 5060 | 5100 | 5020 | 49732 | 251149560 | 00 | 0.00 | N | 2 | 10 | |
| 230 | 20230120 | 5050 | 5090 | 5110 | 5010 | 44435 | 224173105 | 00 | 0.00 | N | 2 | 40 | |
| 231 | 20230119 | 5010 | 5020 | 5050 | 4990 | 44785 | 224196940 | 00 | 0.00 | N | 5 | -90 | |
| 232 | 20230118 | 5100 | 5140 | 5140 | 4985 | 101771 | 512137275 | 00 | 0.00 | N | 5 | -20 | |
| 233 | 20230117 | 5120 | 5130 | 5200 | 5080 | 53049 | 272008360 | 00 | 0.00 | N | 5 | -10 | |
| 234 | 20230116 | 5130 | 5140 | 5200 | 5120 | 46193 | 237853970 | 00 | 0.00 | N | 5 | -30 | |
| 235 | 20230113 | 5160 | 5120 | 5250 | 5120 | 71337 | 370011320 | 00 | 0.00 | N | 2 | 10 | |
| 236 | 20230112 | 5150 | 5170 | 5250 | 5130 | 115475 | 597082260 | 00 | 0.00 | N | 5 | -20 | |
| 237 | 20230111 | 5170 | 5250 | 5320 | 5160 | 134448 | 702939500 | 00 | 0.00 | N | 5 | -60 | |
| 238 | 20230110 | 5230 | 5630 | 5660 | 5200 | 501465 | 2711556400 | 00 | 0.00 | N | 5 | -350 | |
| 239 | 20230109 | 5580 | 5450 | 6130 | 5030 | 2754795 | 15918412890 | 00 | 0.00 | N | 2 | 625 | |
| 240 | 20230106 | 4955 | 4910 | 5040 | 4780 | 34549 | 171312095 | 00 | 0.00 | N | 2 | 45 | |
| 241 | 20230105 | 4910 | 4890 | 5100 | 4880 | 51151 | 254634540 | 00 | 0.00 | N | 2 | 20 | |
| 242 | 20230104 | 4890 | 4765 | 4895 | 4730 | 52205 | 251180735 | 00 | 0.00 | N | 2 | 110 | |
| 243 | 20230103 | 4780 | 4535 | 4780 | 4535 | 76848 | 359675100 | 00 | 0.00 | N | 2 | 60 | |
| 244 | 20230102 | 4720 | 4710 | 4790 | 4580 | 33996 | 159486615 | 00 | 0.00 | N | 5 | -10 | |
| 245 | 20221229 | 4730 | 4655 | 4865 | 4655 | 76994 | 363052150 | 00 | 0.00 | N | 5 | -140 | |
| 246 | 20221228 | 4870 | 5000 | 5030 | 4830 | 61435 | 302192545 | 00 | 0.00 | N | 5 | -130 | |
| 247 | 20221227 | 5000 | 5040 | 5080 | 4990 | 37352 | 187895895 | 00 | 0.00 | N | 5 | -50 | |
| 248 | 20221226 | 5050 | 5070 | 5120 | 4980 | 44827 | 224930255 | 00 | 0.00 | N | 5 | -40 | |
| 249 | 20221223 | 5090 | 5230 | 5230 | 5070 | 48311 | 246738590 | 00 | 0.00 | N | 5 | -130 | |
| 250 | 20221222 | 5220 | 5350 | 5350 | 5170 | 56986 | 298408130 | 00 | 0.00 | N | 5 | -90 | |
| 251 | 20221221 | 5310 | 5240 | 5690 | 5240 | 187435 | 1024618840 | 00 | 0.00 | N | 2 | 100 | |
| 252 | 20221220 | 5210 | 5430 | 5430 | 5210 | 45434 | 240589460 | 00 | 0.00 | N | 5 | -200 | |
| 253 | 20221219 | 5410 | 5360 | 5430 | 5330 | 28731 | 154848300 | 00 | 0.00 | N | 3 | 0 | |
| 254 | 20221216 | 5410 | 5450 | 5450 | 5360 | 35640 | 191952840 | 00 | 0.00 | N | 5 | -60 | |
| 255 | 20221215 | 5470 | 5410 | 5550 | 5400 | 37046 | 202507580 | 00 | 0.00 | N | 3 | 0 | |
| 256 | 20221214 | 5470 | 5400 | 5510 | 5400 | 46646 | 253064070 | 00 | 0.00 | N | 2 | 70 | |
| 257 | 20221213 | 5400 | 5540 | 5610 | 5380 | 70007 | 382795650 | 00 | 0.00 | N | 5 | -120 | |
| 258 | 20221212 | 5520 | 5500 | 5590 | 5430 | 35485 | 194817500 | 00 | 0.00 | N | 2 | 10 | |
| 259 | 20221209 | 5510 | 5600 | 5720 | 5280 | 54920 | 301779600 | 00 | 0.00 | N | 5 | -50 | |
| 260 | 20221208 | 5560 | 5800 | 5800 | 5540 | 101558 | 570009670 | 00 | 0.00 | N | 5 | -210 | |
| 261 | 20221207 | 5770 | 5840 | 5850 | 5700 | 80428 | 461408860 | 00 | 0.00 | N | 5 | -70 | |
| 262 | 20221206 | 5840 | 5810 | 5950 | 5810 | 42250 | 247488990 | 00 | 0.00 | N | 5 | -100 | |
| 263 | 20221205 | 5940 | 6060 | 6060 | 5900 | 43450 | 258900900 | 00 | 0.00 | N | 3 | 0 | |
| 264 | 20221202 | 5940 | 5990 | 6040 | 5930 | 55223 | 330009530 | 00 | 0.00 | N | 5 | -60 | |
| 265 | 20221201 | 6000 | 5930 | 6050 | 5890 | 118415 | 706052140 | 00 | 0.00 | N | 2 | 110 | |
| 266 | 20221130 | 5890 | 5910 | 5940 | 5800 | 66390 | 388994810 | 00 | 0.00 | N | 2 | 10 | |
| 267 | 20221129 | 5880 | 5890 | 5940 | 5860 | 58412 | 343091130 | 00 | 0.00 | N | 3 | 0 | |
| 268 | 20221128 | 5880 | 6010 | 6060 | 5860 | 73689 | 436004430 | 00 | 0.00 | N | 5 | -80 | |
| 269 | 20221125 | 5960 | 6060 | 6120 | 5940 | 82785 | 498118560 | 00 | 0.00 | N | 5 | -70 | |
| 270 | 20221124 | 6030 | 6060 | 6190 | 6010 | 116110 | 708064800 | 00 | 0.00 | N | 2 | 50 | |
| 271 | 20221123 | 5980 | 6070 | 6070 | 5970 | 64118 | 385317400 | 00 | 0.00 | N | 5 | -30 | |
| 272 | 20221122 | 6010 | 5970 | 6090 | 5970 | 86074 | 517880210 | 00 | 0.00 | N | 5 | -50 | |
| 273 | 20221121 | 6060 | 6100 | 6160 | 6040 | 57924 | 352464660 | 00 | 0.00 | N | 5 | -40 | |
| 274 | 20221118 | 6100 | 6170 | 6220 | 6100 | 115805 | 713030460 | 00 | 0.00 | N | 5 | -70 | |
| 275 | 20221117 | 6170 | 6280 | 6290 | 6000 | 125221 | 774393740 | 00 | 0.00 | N | 5 | -70 | |
| 276 | 20221116 | 6240 | 6180 | 6780 | 6060 | 971315 | 6217221530 | 00 | 0.00 | N | 2 | 70 | |
| 277 | 20221115 | 6170 | 6070 | 6210 | 6070 | 150511 | 922773700 | 00 | 0.00 | N | 2 | 90 | |
| 278 | 20221114 | 6080 | 6130 | 6130 | 6030 | 109789 | 665650790 | 00 | 0.00 | N | 5 | -30 | |
| 279 | 20221111 | 6110 | 6180 | 6180 | 6010 | 148101 | 900185230 | 00 | 0.00 | N | 2 | 50 | |
| 280 | 20221110 | 6060 | 6110 | 6140 | 6010 | 83477 | 505966940 | 00 | 0.00 | N | 5 | -50 | |
| 281 | 20221109 | 6110 | 6080 | 6170 | 6060 | 159719 | 976240900 | 00 | 0.00 | N | 2 | 40 | |
| 282 | 20221108 | 6070 | 6050 | 6080 | 6010 | 163113 | 986356140 | 00 | 0.00 | N | 2 | 130 | |
| 283 | 20221107 | 5940 | 6050 | 6050 | 5940 | 96663 | 578463850 | 00 | 0.00 | N | 5 | -10 | |
| 284 | 20221104 | 5950 | 6020 | 6050 | 5920 | 110081 | 656147940 | 00 | 0.00 | N | 3 | 0 | |
| 285 | 20221103 | 5950 | 5900 | 6150 | 5790 | 256031 | 1538809430 | 00 | 0.00 | N | 2 | 40 | |
| 286 | 20221102 | 5910 | 5920 | 5940 | 5850 | 112287 | 660520610 | 00 | 0.00 | N | 5 | -10 | |
| 287 | 20221101 | 5920 | 5940 | 6000 | 5820 | 165430 | 980232850 | 00 | 0.00 | N | 5 | -20 | |
| 288 | 20221031 | 5940 | 5990 | 6010 | 5890 | 168127 | 997352930 | 00 | 0.00 | N | 2 | 40 | |
| 289 | 20221028 | 5900 | 6000 | 6230 | 5880 | 372471 | 2251566730 | 00 | 0.00 | N | 5 | -100 | |
| 290 | 20221027 | 6000 | 6150 | 6390 | 6000 | 795387 | 4919514170 | 00 | 0.00 | N | 5 | -30 | |
| 291 | 20221026 | 6030 | 6910 | 6980 | 5790 | 1201024 | 7504062870 | 00 | 0.00 | N | 5 | -1230 | |
| 292 | 20221025 | 7260 | 6100 | 7550 | 6070 | 6769658 | 47656163290 | 00 | 0.00 | N | 2 | 1370 | |
| 293 | 20221024 | 5890 | 6010 | 6120 | 5820 | 162170 | 969890800 | 00 | 0.00 | N | 2 | 80 | |
| 294 | 20221021 | 5810 | 5960 | 6170 | 5810 | 232658 | 1397418760 | 00 | 0.00 | N | 5 | -50 | |
| 295 | 20221020 | 5860 | 5820 | 5950 | 5600 | 142230 | 832952080 | 00 | 0.00 | N | 2 | 40 | |
| 296 | 20221019 | 5820 | 5980 | 6120 | 5820 | 188148 | 1123751500 | 00 | 0.00 | N | 5 | -120 | |
| 297 | 20221018 | 5940 | 5750 | 6100 | 5630 | 326080 | 1904161130 | 00 | 0.00 | N | 2 | 330 | |
| 298 | 20221017 | 5610 | 5500 | 5780 | 5350 | 203736 | 1143215910 | 00 | 0.00 | N | 2 | 60 | |
| 299 | 20221014 | 5550 | 5700 | 5700 | 5520 | 157553 | 877946820 | 00 | 0.00 | N | 2 | 90 | |
| 300 | 20221013 | 5460 | 5500 | 5750 | 5350 | 227428 | 1239929290 | 00 | 0.00 | N | 5 | -300 | |
| 301 | 20221012 | 5760 | 5770 | 6150 | 5660 | 232345 | 1357756370 | 00 | 0.00 | N | 2 | 100 | |
| 302 | 20221011 | 5660 | 5880 | 5950 | 5650 | 219305 | 1257740800 | 00 | 0.00 | N | 5 | -450 | |
| 303 | 20221007 | 6110 | 6210 | 6230 | 5980 | 206038 | 1260642500 | 00 | 0.00 | N | 5 | -20 | |
| 304 | 20221006 | 6130 | 5970 | 6280 | 5970 | 353828 | 2172808200 | 00 | 0.00 | N | 2 | 110 | |
| 305 | 20221005 | 6020 | 6490 | 6490 | 5880 | 546067 | 3343325640 | 00 | 0.00 | N | 5 | -480 | |
| 306 | 20221004 | 6500 | 6270 | 6700 | 5910 | 1157093 | 7372752650 | 00 | 0.00 | N | 2 | 730 | |
| 307 | 20220930 | 5770 | 5910 | 6120 | 5580 | 413138 | 2408441980 | 00 | 0.00 | N | 5 | -440 | |
| 308 | 20220929 | 6210 | 6610 | 6990 | 6170 | 550380 | 3578013760 | 00 | 0.00 | N | 5 | -430 | |
| 309 | 20220928 | 6640 | 7510 | 7660 | 6640 | 813042 | 5701821130 | 00 | 0.00 | N | 5 | -1010 | |
| 310 | 20220927 | 7650 | 8250 | 8400 | 7500 | 950535 | 7431268900 | 00 | 0.00 | N | 5 | -540 | |
| 311 | 20220926 | 8190 | 8480 | 9240 | 7980 | 4700546 | 40657953700 | 00 | 0.00 | N | 2 | 210 | |
| 312 | 20220923 | 7980 | 7710 | 9040 | 7670 | 6543117 | 55330406370 | 00 | 0.00 | N | 2 | 380 | |
| 313 | 20220922 | 7600 | 7780 | 8000 | 7360 | 1172544 | 9032517270 | 00 | 0.00 | N | 2 | 270 | |
| 314 | 20220921 | 7330 | 7320 | 7480 | 7210 | 401195 | 2950561730 | 00 | 0.00 | N | 2 | 10 | |
| 315 | 20220920 | 7320 | 7660 | 7780 | 7200 | 503283 | 3762681980 | 00 | 0.00 | N | 5 | -100 | |
| 316 | 20220919 | 7420 | 7620 | 8150 | 7420 | 2227020 | 17494993850 | 00 | 0.00 | N | 5 | -20 | |
| 317 | 20220916 | 7440 | 7220 | 7550 | 7220 | 359169 | 2665508130 | 00 | 0.00 | N | 2 | 170 | |
| 318 | 20220915 | 7270 | 7570 | 7580 | 7210 | 280521 | 2077086430 | 00 | 0.00 | N | 5 | -170 | |
| 319 | 20220914 | 7440 | 7010 | 7540 | 6930 | 930794 | 6856279920 | 00 | 0.00 | N | 2 | 260 | |
| 320 | 20220913 | 7180 | 7270 | 7290 | 7070 | 160855 | 1154875110 | 00 | 0.00 | N | 2 | 10 | |
| 321 | 20220908 | 7170 | 7130 | 7410 | 7040 | 588247 | 4288016760 | 00 | 0.00 | N | 2 | 150 | |
| 322 | 20220907 | 7020 | 7230 | 7230 | 6820 | 205838 | 1450411870 | 00 | 0.00 | N | 5 | -160 | |
| 323 | 20220906 | 7180 | 7160 | 7300 | 7140 | 168383 | 1213417100 | 00 | 0.00 | N | 2 | 30 | |
| 324 | 20220905 | 7150 | 7290 | 7440 | 7140 | 159144 | 1153122750 | 00 | 0.00 | N | 5 | -150 | |
| 325 | 20220902 | 7300 | 7420 | 7560 | 7260 | 232975 | 1723029580 | 00 | 0.00 | N | 2 | 20 | |
| 326 | 20220901 | 7280 | 7460 | 7690 | 7260 | 579787 | 4371208040 | 00 | 0.00 | N | 5 | -170 | |
| 327 | 20220831 | 7450 | 7300 | 7680 | 7270 | 523454 | 3910276230 | 00 | 0.00 | N | 2 | 190 | |
| 328 | 20220830 | 7260 | 7080 | 7560 | 7080 | 442459 | 3254859030 | 00 | 0.00 | N | 2 | 180 | |
| 329 | 20220829 | 7080 | 7050 | 7250 | 7010 | 171585 | 1215022450 | 00 | 0.00 | N | 5 | -210 | |
| 330 | 20220826 | 7290 | 7430 | 7450 | 7230 | 214951 | 1577633780 | 00 | 0.00 | N | 5 | -10 | |
| 331 | 20220825 | 7300 | 7100 | 7590 | 7090 | 660926 | 4884409520 | 00 | 0.00 | N | 2 | 200 | |
| 332 | 20220824 | 7100 | 7180 | 7340 | 7060 | 180450 | 1290218290 | 00 | 0.00 | N | 5 | -60 | |
| 333 | 20220823 | 7160 | 7120 | 7450 | 7120 | 319065 | 2323890670 | 00 | 0.00 | N | 5 | -110 | |
| 334 | 20220822 | 7270 | 7350 | 7550 | 7220 | 253413 | 1861894560 | 00 | 0.00 | N | 5 | -180 | |
| 335 | 20220819 | 7450 | 7650 | 7770 | 7430 | 314716 | 2384434530 | 00 | 0.00 | N | 5 | -240 | |
| 336 | 20220818 | 7690 | 7560 | 7840 | 7560 | 613100 | 4727145840 | 00 | 0.00 | N | 2 | 120 | |
| 337 | 20220817 | 7570 | 7860 | 7950 | 7550 | 619782 | 4768399450 | 00 | 0.00 | N | 5 | -350 | |
| 338 | 20220816 | 7920 | 8070 | 8350 | 7880 | 961568 | 7835307640 | 00 | 0.00 | N | 5 | -150 | |
| 339 | 20220812 | 8070 | 8470 | 9400 | 7940 | 6912646 | 60768225160 | 00 | 0.00 | N | 5 | -670 | |
| 340 | 20220811 | 8740 | 8250 | 9040 | 8200 | 6468244 | 56094636390 | 00 | 0.00 | N | 2 | 580 | |
| 341 | 20220810 | 8160 | 8420 | 8640 | 8120 | 2283328 | 19061935260 | 00 | 0.00 | N | 5 | -350 | |
| 342 | 20220809 | 8510 | 9380 | 9630 | 8390 | 3315674 | 29536543320 | 00 | 0.00 | N | 5 | -720 | |
| 343 | 20220808 | 9230 | 8300 | 9860 | 8240 | 11718820 | 108192652890 | 00 | 0.00 | N | 2 | 870 | |
| 344 | 20220805 | 8360 | 7850 | 9000 | 7760 | 10534630 | 89179597810 | 00 | 0.00 | N | 2 | 640 | |
| 345 | 20220804 | 7720 | 7600 | 7950 | 7540 | 1719382 | 13351075490 | 00 | 0.00 | N | 2 | 70 | |
| 346 | 20220803 | 7650 | 7250 | 8340 | 7180 | 8244009 | 64848269750 | 00 | 0.00 | N | 2 | 670 | |
| 347 | 20220802 | 6980 | 7020 | 7250 | 6930 | 1567593 | 11120604750 | 00 | 0.00 | N | 2 | 50 | |
| 348 | 20220801 | 6930 | 6880 | 7050 | 6650 | 790938 | 5426400350 | 00 | 0.00 | N | 2 | 10 | |
| 349 | 20220729 | 6920 | 6600 | 6940 | 6550 | 1015154 | 6895049190 | 00 | 0.00 | N | 2 | 250 | |
| 350 | 20220728 | 6670 | 6850 | 7070 | 6550 | 2560445 | 17375926650 | 00 | 0.00 | N | 2 | 210 | |
| 351 | 20220727 | 6460 | 6490 | 6670 | 6430 | 844136 | 5596949820 | 00 | 0.00 | N | 2 | 70 | |
| 352 | 20220726 | 6390 | 6350 | 6520 | 6310 | 320766 | 2051090900 | 00 | 0.00 | N | 2 | 20 | |
| 353 | 20220725 | 6370 | 6360 | 6630 | 6290 | 648738 | 4198796740 | 00 | 0.00 | N | 2 | 30 | |
| 354 | 20220722 | 6340 | 6640 | 6720 | 6340 | 764920 | 4966956440 | 00 | 0.00 | N | 5 | -330 | |
| 355 | 20220721 | 6670 | 6600 | 7100 | 6520 | 2896181 | 19658012320 | 00 | 0.00 | N | 2 | 180 | |
| 356 | 20220720 | 6490 | 6510 | 6700 | 6430 | 1681513 | 11027440270 | 00 | 0.00 | N | 2 | 110 | |
| 357 | 20220719 | 6380 | 6230 | 6870 | 6200 | 3199249 | 21114608650 | 00 | 0.00 | N | 2 | 110 | |
| 358 | 20220718 | 6270 | 6310 | 6380 | 6190 | 483862 | 3035972630 | 00 | 0.00 | N | 5 | -10 | |
| 359 | 20220715 | 6280 | 6730 | 7040 | 6160 | 2382107 | 15959732550 | 00 | 0.00 | N | 5 | -460 | |
| 360 | 20220714 | 6740 | 7090 | 7940 | 6670 | 9144704 | 66841054930 | 00 | 0.00 | N | 5 | -600 | |
| 361 | 20220713 | 7340 | 5730 | 7340 | 5660 | 14573263 | 101558440210 | 00 | 0.00 | N | 1 | 1690 | |
| 362 | 20220712 | 5650 | 5850 | 5910 | 5650 | 272412 | 1562703080 | 00 | 0.00 | N | 5 | -250 | |
| 363 | 20220711 | 5900 | 6060 | 6070 | 5820 | 330772 | 1953352290 | 00 | 0.00 | N | 5 | -120 | |
| 364 | 20220708 | 6020 | 5880 | 6280 | 5880 | 1020305 | 6233460610 | 00 | 0.00 | N | 2 | 90 | |
| 365 | 20220707 | 5930 | 5860 | 6110 | 5720 | 841848 | 4994320700 | 00 | 0.00 | N | 2 | 70 | |
| 366 | 20220706 | 5860 | 6540 | 6540 | 5810 | 1073397 | 6504453060 | 00 | 0.00 | N | 5 | -680 | |
| 367 | 20220705 | 6540 | 6150 | 7150 | 6090 | 7208985 | 49048635350 | 00 | 0.00 | N | 2 | 390 | |
| 368 | 20220704 | 6150 | 5900 | 7070 | 5720 | 3800677 | 24832531400 | 00 | 0.00 | N | 2 | 160 | |
| 369 | 20220701 | 5990 | 6700 | 6720 | 5860 | 958353 | 5889877340 | 00 | 0.00 | N | 5 | -410 | |
| 370 | 20220630 | 6400 | 7320 | 7470 | 6200 | 1413764 | 9502534800 | 00 | 0.00 | N | 5 | -450 | |
| 371 | 20220629 | 6850 | 6810 | 7130 | 6650 | 1333347 | 9176301700 | 00 | 0.00 | N | 5 | -70 | |
| 372 | 20220628 | 6920 | 6610 | 6940 | 6570 | 931218 | 6280909890 | 00 | 0.00 | N | 2 | 310 | |
| 373 | 20220627 | 6610 | 6330 | 6750 | 6260 | 874852 | 5742941550 | 00 | 0.00 | N | 2 | 360 | |
| 374 | 20220624 | 6250 | 6030 | 6250 | 5860 | 591397 | 3600612660 | 00 | 0.00 | N | 2 | 310 | |
| 375 | 20220623 | 5940 | 6750 | 6950 | 5730 | 1047534 | 6586807940 | 00 | 0.00 | N | 5 | -800 | |
| 376 | 20220622 | 6740 | 7030 | 7160 | 6560 | 1640544 | 11397903270 | 00 | 0.00 | N | 5 | -130 | |
| 377 | 20220621 | 6870 | 6950 | 7350 | 6790 | 2459474 | 17396588470 | 00 | 0.00 | N | 2 | 70 | |
| 378 | 20220620 | 6800 | 7270 | 8780 | 6610 | 15514313 | 123480929290 | 00 | 0.00 | N | 5 | -500 | |
| 379 | 20220617 | 7300 | 7380 | 7590 | 7050 | 2062029 | 15124206950 | 00 | 0.00 | N | 2 | 60 | |
| 380 | 20220616 | 7240 | 7550 | 8100 | 7110 | 5086748 | 38564873200 | 00 | 0.00 | N | 5 | -180 | |
| 381 | 20220615 | 7420 | 8230 | 8290 | 7380 | 3744240 | 29338634110 | 00 | 0.00 | N | 5 | -1130 | |
| 382 | 20220614 | 8550 | 6610 | 8550 | 6600 | 17604438 | 140364199520 | 00 | 0.00 | N | 1 | 1970 | |
| 383 | 20220613 | 6580 | 6810 | 7320 | 6550 | 1894349 | 13172278520 | 00 | 0.00 | N | 5 | -420 | |
| 384 | 20220610 | 7000 | 7100 | 7380 | 6870 | 1570613 | 11198583060 | 00 | 0.00 | N | 5 | -170 | |
| 385 | 20220609 | 7170 | 7590 | 7690 | 7030 | 1397479 | 10111377580 | 00 | 0.00 | N | 5 | -390 | |
| 386 | 20220608 | 7560 | 7900 | 8090 | 7510 | 7288338 | 56793340990 | 00 | 0.00 | N | 5 | -290 | |
| 387 | 20220607 | 7850 | 8010 | 9150 | 7650 | 8902616 | 74130909340 | 00 | 0.00 | N | 5 | -310 | |
| 388 | 20220603 | 8160 | 7140 | 8160 | 6790 | 11462935 | 85732689810 | 00 | 0.00 | N | 1 | 1880 | |
| 389 | 20220602 | 6280 | 4840 | 6280 | 4830 | 5207407 | 30508849870 | 00 | 0.00 | N | 1 | 1445 | |
| 390 | 20220531 | 4835 | 4875 | 4975 | 4820 | 107703 | 525399590 | 00 | 0.00 | N | 2 | 10 | |
| 391 | 20220530 | 4825 | 4830 | 4890 | 4805 | 60303 | 292026835 | 00 | 0.00 | N | 2 | 5 | |
| 392 | 20220527 | 4820 | 5030 | 5030 | 4810 | 136923 | 669510595 | 00 | 0.00 | N | 5 | -130 | |
| 393 | 20220526 | 4950 | 4920 | 5110 | 4880 | 205837 | 1022939610 | 00 | 0.00 | N | 2 | 35 | |
| 394 | 20220525 | 4915 | 4975 | 5240 | 4915 | 583504 | 2956653415 | 00 | 0.00 | N | 3 | 0 | |
| 395 | 20220524 | 4915 | 4780 | 5700 | 4770 | 2268790 | 11983116420 | 00 | 0.00 | N | 2 | 120 | |
| 396 | 20220523 | 4795 | 4700 | 4835 | 4700 | 34872 | 166194770 | 00 | 0.00 | N | 3 | 0 | |
| 397 | 20220520 | 4795 | 4610 | 4920 | 4610 | 109415 | 523790260 | 00 | 0.00 | N | 2 | 185 | |
| 398 | 20220519 | 4610 | 4580 | 4745 | 4555 | 44818 | 206080135 | 00 | 0.00 | N | 5 | -100 | |
| 399 | 20220518 | 4710 | 4725 | 4835 | 4705 | 45286 | 214368750 | 00 | 0.00 | N | 5 | -30 | |
| 400 | 20220517 | 4740 | 4775 | 4780 | 4705 | 40388 | 190911075 | 00 | 0.00 | N | 3 | 0 | |
| 401 | 20220516 | 4740 | 4685 | 4800 | 4685 | 43405 | 205429345 | 00 | 0.00 | N | 2 | 35 |