35 KiB
35 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 3 | 20241118 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 4 | 20241115 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 5 | 20241114 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 6 | 20241113 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 7 | 20241112 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 8 | 20241111 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 9 | 20241108 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 10 | 20241107 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 11 | 20241106 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 12 | 20241105 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 13 | 20241104 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 14 | 20241101 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 15 | 20241031 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 16 | 20241030 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 17 | 20241029 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 18 | 20241028 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 19 | 20241025 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 20 | 20241024 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 21 | 20241023 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 22 | 20241022 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 23 | 20241021 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 24 | 20241018 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 25 | 20241017 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 26 | 20241016 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 27 | 20241015 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 28 | 20241014 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 29 | 20241011 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 30 | 20241010 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 31 | 20241008 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 32 | 20241007 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 33 | 20241004 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 34 | 20241002 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 35 | 20240930 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 36 | 20240927 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 37 | 20240926 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 38 | 20240925 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 39 | 20240924 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 40 | 20240923 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 41 | 20240920 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 42 | 20240919 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 43 | 20240913 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 44 | 20240912 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 45 | 20240911 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 46 | 20240910 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 47 | 20240909 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 48 | 20240906 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 49 | 20240905 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 50 | 20240904 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 51 | 20240903 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 52 | 20240902 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 53 | 20240830 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 54 | 20240829 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 55 | 20240828 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 56 | 20240827 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 57 | 20240826 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 58 | 20240823 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 59 | 20240822 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 60 | 20240821 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 61 | 20240820 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 62 | 20240819 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 63 | 20240816 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 64 | 20240814 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 65 | 20240813 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 66 | 20240812 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 67 | 20240809 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 68 | 20240808 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 69 | 20240807 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 70 | 20240806 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 71 | 20240805 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 72 | 20240802 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 73 | 20240801 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 74 | 20240731 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 75 | 20240730 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 76 | 20240729 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 77 | 20240726 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 78 | 20240725 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 79 | 20240724 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 80 | 20240723 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 81 | 20240722 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 82 | 20240719 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 83 | 20240718 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 84 | 20240717 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 85 | 20240716 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 86 | 20240715 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 87 | 20240712 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 88 | 20240711 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 89 | 20240710 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 90 | 20240709 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 91 | 20240708 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 92 | 20240705 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 93 | 20240704 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 94 | 20240703 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 95 | 20240702 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 96 | 20240701 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 97 | 20240628 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 98 | 20240627 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 99 | 20240626 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 100 | 20240625 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 101 | 20240624 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 102 | 20240621 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 103 | 20240620 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 104 | 20240619 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 105 | 20240618 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 106 | 20240617 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 107 | 20240614 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 108 | 20240613 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 109 | 20240612 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 110 | 20240611 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 111 | 20240610 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 112 | 20240607 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 113 | 20240605 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 114 | 20240604 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 115 | 20240603 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 116 | 20240531 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 117 | 20240530 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 118 | 20240529 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 119 | 20240528 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 120 | 20240527 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 121 | 20240524 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 122 | 20240523 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 123 | 20240522 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 124 | 20240521 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 125 | 20240520 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 126 | 20240517 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 127 | 20240516 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 128 | 20240514 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 129 | 20240513 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 130 | 20240510 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 131 | 20240509 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 132 | 20240508 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 133 | 20240507 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 134 | 20240503 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 135 | 20240502 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 136 | 20240430 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 137 | 20240429 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 138 | 20240426 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 139 | 20240425 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 140 | 20240424 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 141 | 20240423 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 142 | 20240422 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 143 | 20240419 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 144 | 20240418 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 145 | 20240417 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 146 | 20240416 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 147 | 20240415 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 148 | 20240412 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 149 | 20240411 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 150 | 20240409 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 151 | 20240408 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 152 | 20240405 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 153 | 20240404 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 154 | 20240403 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 155 | 20240402 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 156 | 20240401 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 157 | 20240329 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 158 | 20240328 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 159 | 20240327 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 160 | 20240326 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 161 | 20240325 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 162 | 20240322 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 163 | 20240321 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 164 | 20240320 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 165 | 20240319 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 166 | 20240318 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 167 | 20240315 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 168 | 20240314 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 169 | 20240313 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 170 | 20240312 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 171 | 20240311 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 172 | 20240308 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 173 | 20240307 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 174 | 20240306 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 175 | 20240305 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 176 | 20240304 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 177 | 20240229 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 178 | 20240228 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 179 | 20240227 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 180 | 20240226 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 181 | 20240223 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 182 | 20240222 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 183 | 20240221 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 184 | 20240220 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 185 | 20240219 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 186 | 20240216 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 187 | 20240215 | 8040 | 8040 | 8040 | 8040 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 188 | 20240214 | 8040 | 7560 | 8090 | 7380 | 107110 | 843670850 | 00 | 0.00 | N | 2 | 440 | |
| 189 | 20240213 | 7600 | 7400 | 7700 | 7280 | 84645 | 637910800 | 00 | 0.00 | N | 2 | 370 | |
| 190 | 20240208 | 7230 | 7090 | 7290 | 7020 | 28467 | 204630750 | 00 | 0.00 | N | 2 | 140 | |
| 191 | 20240207 | 7090 | 6930 | 7180 | 6930 | 45280 | 317791710 | 00 | 0.00 | N | 3 | 0 | |
| 192 | 20240206 | 7090 | 7250 | 7270 | 6900 | 63860 | 451786430 | 00 | 0.00 | N | 5 | -170 | |
| 193 | 20240205 | 7260 | 7280 | 7330 | 6640 | 85424 | 606314640 | 00 | 0.00 | N | 5 | -20 | |
| 194 | 20240202 | 7280 | 6960 | 7280 | 6760 | 65337 | 462620620 | 00 | 0.00 | N | 2 | 320 | |
| 195 | 20240201 | 6960 | 7170 | 7340 | 6530 | 145231 | 994368860 | 00 | 0.00 | N | 5 | -270 | |
| 196 | 20240131 | 7230 | 7380 | 7550 | 7120 | 33338 | 242120540 | 00 | 0.00 | N | 5 | -170 | |
| 197 | 20240130 | 7400 | 7270 | 7550 | 7270 | 38628 | 285432070 | 00 | 0.00 | N | 3 | 0 | |
| 198 | 20240129 | 7400 | 7640 | 7640 | 7300 | 87567 | 653788600 | 00 | 0.00 | N | 5 | -320 | |
| 199 | 20240126 | 7720 | 7850 | 8090 | 7650 | 63970 | 505777460 | 00 | 0.00 | N | 5 | -160 | |
| 200 | 20240125 | 7880 | 7850 | 8010 | 7700 | 70978 | 560484270 | 00 | 0.00 | N | 2 | 130 | |
| 201 | 20240124 | 7750 | 7700 | 7820 | 7490 | 49252 | 375330810 | 00 | 0.00 | N | 5 | -30 | |
| 202 | 20240123 | 7780 | 7460 | 7890 | 7450 | 85958 | 658526040 | 00 | 0.00 | N | 2 | 180 | |
| 203 | 20240122 | 7600 | 8030 | 8030 | 7530 | 81853 | 635865910 | 00 | 0.00 | N | 5 | -240 | |
| 204 | 20240119 | 7840 | 7860 | 7950 | 7750 | 40932 | 320607340 | 00 | 0.00 | N | 2 | 40 | |
| 205 | 20240118 | 7800 | 7810 | 8000 | 7710 | 58023 | 457829190 | 00 | 0.00 | N | 5 | -140 | |
| 206 | 20240117 | 7940 | 8130 | 8250 | 7790 | 98129 | 776624620 | 00 | 0.00 | N | 5 | -160 | |
| 207 | 20240116 | 8100 | 8090 | 8320 | 7900 | 40512 | 326798030 | 00 | 0.00 | N | 2 | 10 | |
| 208 | 20240115 | 8090 | 8070 | 8500 | 7940 | 178173 | 1469536960 | 00 | 0.00 | N | 2 | 150 | |
| 209 | 20240112 | 7940 | 7880 | 8090 | 7730 | 62998 | 498703750 | 00 | 0.00 | N | 5 | -10 | |
| 210 | 20240111 | 7950 | 7630 | 8080 | 7470 | 197200 | 1531718670 | 00 | 0.00 | N | 2 | 250 | |
| 211 | 20240110 | 7700 | 7850 | 7970 | 7620 | 92139 | 712012890 | 00 | 0.00 | N | 5 | -130 | |
| 212 | 20240109 | 7830 | 8070 | 8300 | 7780 | 100945 | 804297690 | 00 | 0.00 | N | 5 | -390 | |
| 213 | 20240108 | 8220 | 8090 | 8320 | 7620 | 303594 | 2427652950 | 00 | 0.00 | N | 5 | -360 | |
| 214 | 20240105 | 8580 | 8750 | 8870 | 8440 | 201515 | 1726484860 | 00 | 0.00 | N | 5 | -170 | |
| 215 | 20240104 | 8750 | 8600 | 8980 | 8360 | 216645 | 1892317250 | 00 | 0.00 | N | 5 | -120 | |
| 216 | 20240103 | 8870 | 8750 | 8910 | 8540 | 169705 | 1480765090 | 00 | 0.00 | N | 2 | 70 | |
| 217 | 20240102 | 8800 | 8000 | 9270 | 8000 | 494556 | 4315744480 | 00 | 0.00 | N | 2 | 800 | |
| 218 | 20231228 | 8000 | 7040 | 8400 | 7020 | 964662 | 7593436300 | 00 | 0.00 | N | 2 | 1050 | |
| 219 | 20231227 | 6950 | 8740 | 8750 | 6420 | 950674 | 6983772000 | 00 | 0.00 | N | 5 | -1750 | |
| 220 | 20231226 | 8700 | 8770 | 9010 | 8370 | 193640 | 1693371750 | 00 | 0.00 | N | 5 | -140 | |
| 221 | 20231222 | 8840 | 9150 | 9190 | 8680 | 262341 | 2327040300 | 00 | 0.00 | N | 5 | -340 | |
| 222 | 20231221 | 9180 | 8380 | 9380 | 8320 | 625154 | 5649816870 | 00 | 0.00 | N | 2 | 770 | |
| 223 | 20231220 | 8410 | 8500 | 8500 | 7860 | 291825 | 2401498680 | 00 | 0.00 | N | 5 | -130 | |
| 224 | 20231219 | 8540 | 8630 | 8690 | 8340 | 211474 | 1797143710 | 00 | 0.00 | N | 5 | -110 | |
| 225 | 20231218 | 8650 | 8390 | 8770 | 8310 | 440665 | 3783512360 | 00 | 0.00 | N | 2 | 460 | |
| 226 | 20231215 | 8190 | 8000 | 8430 | 7870 | 459829 | 3762038110 | 00 | 0.00 | N | 2 | 320 | |
| 227 | 20231214 | 7870 | 7360 | 7930 | 7250 | 455287 | 3459604940 | 00 | 0.00 | N | 2 | 570 | |
| 228 | 20231213 | 7300 | 7580 | 7700 | 7150 | 212879 | 1577116210 | 00 | 0.00 | N | 3 | 0 | |
| 229 | 20231212 | 7300 | 6910 | 7410 | 6880 | 194494 | 1388385550 | 00 | 0.00 | N | 2 | 400 | |
| 230 | 20231211 | 6900 | 6840 | 7050 | 6720 | 114566 | 789170530 | 00 | 0.00 | N | 5 | -20 | |
| 231 | 20231208 | 6920 | 6540 | 7100 | 6430 | 259398 | 1785162350 | 00 | 0.00 | N | 2 | 490 | |
| 232 | 20231207 | 6430 | 6320 | 6680 | 6240 | 167688 | 1086429020 | 00 | 0.00 | N | 2 | 40 | |
| 233 | 20231206 | 6390 | 6700 | 6750 | 6120 | 238363 | 1530928200 | 00 | 0.00 | N | 5 | -310 | |
| 234 | 20231205 | 6700 | 6910 | 7220 | 6650 | 204770 | 1409664720 | 00 | 0.00 | N | 5 | -290 | |
| 235 | 20231204 | 6990 | 7900 | 7900 | 6750 | 627531 | 4461190720 | 00 | 0.00 | N | 5 | -590 | |
| 236 | 20231201 | 7580 | 6810 | 7700 | 6810 | 880591 | 6513847270 | 00 | 0.00 | N | 2 | 850 | |
| 237 | 20231130 | 6730 | 6770 | 6930 | 6590 | 111655 | 744286960 | 00 | 0.00 | N | 5 | -50 | |
| 238 | 20231129 | 6780 | 6790 | 6910 | 6580 | 127509 | 857796320 | 00 | 0.00 | N | 3 | 0 | |
| 239 | 20231128 | 6780 | 6860 | 7010 | 6560 | 184247 | 1249926090 | 00 | 0.00 | N | 5 | -80 | |
| 240 | 20231127 | 6860 | 6410 | 6890 | 6220 | 278438 | 1829872990 | 00 | 0.00 | N | 2 | 500 | |
| 241 | 20231124 | 6360 | 6360 | 7250 | 6020 | 1742074 | 11747003110 | 00 | 0.00 | N | 2 | 20 | |
| 242 | 20231123 | 6340 | 6390 | 6530 | 6240 | 98106 | 626781450 | 00 | 0.00 | N | 2 | 110 | |
| 243 | 20231122 | 6230 | 6270 | 6330 | 6100 | 62146 | 387845310 | 00 | 0.00 | N | 5 | -40 | |
| 244 | 20231121 | 6270 | 6140 | 6470 | 6110 | 59309 | 370876110 | 00 | 0.00 | N | 2 | 120 | |
| 245 | 20231120 | 6150 | 5780 | 6220 | 5640 | 130583 | 789665510 | 00 | 0.00 | N | 2 | 370 | |
| 246 | 20231117 | 5780 | 5960 | 5960 | 5650 | 15159 | 87206300 | 00 | 0.00 | N | 5 | -90 | |
| 247 | 20231116 | 5870 | 5970 | 6000 | 5750 | 50443 | 295320960 | 00 | 0.00 | N | 2 | 10 | |
| 248 | 20231115 | 5860 | 5780 | 5910 | 5760 | 58950 | 344711890 | 00 | 0.00 | N | 2 | 170 | |
| 249 | 20231114 | 5690 | 5450 | 5850 | 5370 | 43435 | 244719540 | 00 | 0.00 | N | 2 | 240 | |
| 250 | 20231113 | 5450 | 5590 | 5710 | 5330 | 27845 | 151340350 | 00 | 0.00 | N | 5 | -140 | |
| 251 | 20231110 | 5590 | 5600 | 5690 | 5380 | 16283 | 90014580 | 00 | 0.00 | N | 2 | 80 | |
| 252 | 20231109 | 5510 | 5690 | 5690 | 5460 | 25386 | 140419110 | 00 | 0.00 | N | 5 | -180 | |
| 253 | 20231108 | 5690 | 5970 | 5970 | 5460 | 71176 | 399454110 | 00 | 0.00 | N | 5 | -80 | |
| 254 | 20231107 | 5770 | 5710 | 5930 | 5580 | 60155 | 346502150 | 00 | 0.00 | N | 5 | -10 | |
| 255 | 20231106 | 5780 | 5630 | 5870 | 5610 | 39335 | 223546560 | 00 | 0.00 | N | 2 | 160 | |
| 256 | 20231103 | 5620 | 5830 | 6050 | 5610 | 61836 | 357965710 | 00 | 0.00 | N | 5 | -200 | |
| 257 | 20231102 | 5820 | 5360 | 5960 | 5360 | 119444 | 685582060 | 00 | 0.00 | N | 2 | 470 | |
| 258 | 20231101 | 5350 | 5290 | 5380 | 5230 | 30746 | 163084400 | 00 | 0.00 | N | 2 | 60 | |
| 259 | 20231031 | 5290 | 5450 | 5660 | 5210 | 68833 | 369306970 | 00 | 0.00 | N | 5 | -210 | |
| 260 | 20231030 | 5500 | 6020 | 6280 | 5420 | 126724 | 721043410 | 00 | 0.00 | N | 5 | -420 | |
| 261 | 20231027 | 5920 | 5640 | 6130 | 5530 | 290204 | 1697247760 | 00 | 0.00 | N | 5 | -210 | |
| 262 | 20231026 | 6130 | 5240 | 6470 | 5150 | 786950 | 4633545360 | 00 | 0.00 | N | 2 | 730 | |
| 263 | 20231025 | 5400 | 4800 | 5800 | 4800 | 915449 | 4986864055 | 00 | 0.00 | N | 2 | 610 | |
| 264 | 20231024 | 4790 | 4630 | 4825 | 4360 | 36165 | 164873135 | 00 | 0.00 | N | 2 | 180 | |
| 265 | 20231023 | 4610 | 4575 | 4715 | 4530 | 32282 | 149626255 | 00 | 0.00 | N | 5 | -45 | |
| 266 | 20231020 | 4655 | 4780 | 4810 | 4505 | 42577 | 197108675 | 00 | 0.00 | N | 5 | -155 | |
| 267 | 20231019 | 4810 | 5000 | 5000 | 4810 | 34059 | 166440295 | 00 | 0.00 | N | 5 | -270 | |
| 268 | 20231018 | 5080 | 5300 | 5300 | 5080 | 23233 | 120247820 | 00 | 0.00 | N | 5 | -190 | |
| 269 | 20231017 | 5270 | 4970 | 5270 | 4965 | 55093 | 282185140 | 00 | 0.00 | N | 2 | 300 | |
| 270 | 20231016 | 4970 | 5210 | 5210 | 4920 | 35456 | 177196340 | 00 | 0.00 | N | 5 | -290 | |
| 271 | 20231013 | 5260 | 5260 | 5300 | 5070 | 15511 | 80982670 | 00 | 0.00 | N | 2 | 10 | |
| 272 | 20231012 | 5250 | 5200 | 5270 | 5140 | 13444 | 69938370 | 00 | 0.00 | N | 2 | 70 | |
| 273 | 20231011 | 5180 | 4990 | 5240 | 4990 | 37904 | 195338180 | 00 | 0.00 | N | 2 | 195 | |
| 274 | 20231010 | 4985 | 5120 | 5170 | 4890 | 21231 | 106258530 | 00 | 0.00 | N | 5 | -105 | |
| 275 | 20231006 | 5090 | 4890 | 5150 | 4890 | 42321 | 213832820 | 00 | 0.00 | N | 2 | 165 | |
| 276 | 20231005 | 4925 | 4940 | 5240 | 4875 | 49755 | 245218615 | 00 | 0.00 | N | 2 | 35 | |
| 277 | 20231004 | 4890 | 4930 | 5090 | 4825 | 50821 | 249535550 | 00 | 0.00 | N | 5 | -210 | |
| 278 | 20230927 | 5100 | 5080 | 5110 | 4910 | 39180 | 197578960 | 00 | 0.00 | N | 5 | -30 | |
| 279 | 20230926 | 5130 | 5150 | 5350 | 5000 | 30570 | 156352730 | 00 | 0.00 | N | 5 | -20 | |
| 280 | 20230925 | 5150 | 5320 | 5480 | 5000 | 44551 | 231271640 | 00 | 0.00 | N | 5 | -170 | |
| 281 | 20230922 | 5320 | 5300 | 5360 | 5110 | 50520 | 264619210 | 00 | 0.00 | N | 5 | -50 | |
| 282 | 20230921 | 5370 | 5610 | 5660 | 5160 | 147364 | 783561680 | 00 | 0.00 | N | 5 | -290 | |
| 283 | 20230920 | 5660 | 5800 | 5900 | 5550 | 53418 | 302039980 | 00 | 0.00 | N | 5 | -140 | |
| 284 | 20230919 | 5800 | 5790 | 5890 | 5680 | 45943 | 265185160 | 00 | 0.00 | N | 5 | -30 | |
| 285 | 20230918 | 5830 | 6020 | 6120 | 5830 | 55953 | 329648630 | 00 | 0.00 | N | 5 | -230 | |
| 286 | 20230915 | 6060 | 6050 | 6160 | 5990 | 35568 | 215937640 | 00 | 0.00 | N | 2 | 20 | |
| 287 | 20230914 | 6040 | 5900 | 6250 | 5840 | 91376 | 547397820 | 00 | 0.00 | N | 2 | 140 | |
| 288 | 20230913 | 5900 | 6500 | 7360 | 5900 | 1509628 | 10180857790 | 00 | 0.00 | N | 5 | -510 | |
| 289 | 20230912 | 6410 | 6280 | 6590 | 6280 | 55844 | 359875810 | 00 | 0.00 | N | 2 | 130 | |
| 290 | 20230911 | 6280 | 6440 | 6440 | 6260 | 32109 | 202838280 | 00 | 0.00 | N | 5 | -160 | |
| 291 | 20230908 | 6440 | 6550 | 6640 | 6320 | 56851 | 364846850 | 00 | 0.00 | N | 5 | -200 | |
| 292 | 20230907 | 6640 | 6800 | 6800 | 6470 | 83754 | 554287680 | 00 | 0.00 | N | 5 | -120 | |
| 293 | 20230906 | 6760 | 6820 | 6820 | 6630 | 52776 | 352856790 | 00 | 0.00 | N | 5 | -60 | |
| 294 | 20230905 | 6820 | 6800 | 6920 | 6540 | 133501 | 898450330 | 00 | 0.00 | N | 2 | 100 | |
| 295 | 20230904 | 6720 | 6760 | 7430 | 6720 | 510497 | 3558185760 | 00 | 0.00 | N | 2 | 190 | |
| 296 | 20230901 | 6530 | 6360 | 6650 | 6360 | 84807 | 553174110 | 00 | 0.00 | N | 2 | 100 | |
| 297 | 20230831 | 6430 | 6510 | 6590 | 6350 | 48073 | 310229310 | 00 | 0.00 | N | 5 | -20 | |
| 298 | 20230830 | 6450 | 6330 | 6980 | 6330 | 429221 | 2868299630 | 00 | 0.00 | N | 2 | 220 | |
| 299 | 20230829 | 6230 | 6030 | 6270 | 6030 | 38017 | 234268790 | 00 | 0.00 | N | 2 | 210 | |
| 300 | 20230828 | 6020 | 6000 | 6080 | 5950 | 24714 | 148821450 | 00 | 0.00 | N | 2 | 60 | |
| 301 | 20230825 | 5960 | 6000 | 6100 | 5900 | 26629 | 159075730 | 00 | 0.00 | N | 5 | -110 | |
| 302 | 20230824 | 6070 | 5930 | 6270 | 5930 | 74056 | 453800780 | 00 | 0.00 | N | 2 | 180 | |
| 303 | 20230823 | 5890 | 6050 | 6050 | 5790 | 35045 | 205224740 | 00 | 0.00 | N | 5 | -40 | |
| 304 | 20230822 | 5930 | 6100 | 6130 | 5870 | 34080 | 201864830 | 00 | 0.00 | N | 5 | -70 | |
| 305 | 20230821 | 6000 | 5910 | 6070 | 5890 | 26380 | 157985180 | 00 | 0.00 | N | 3 | 0 | |
| 306 | 20230818 | 6000 | 5720 | 6120 | 5720 | 76290 | 451959860 | 00 | 0.00 | N | 5 | -20 | |
| 307 | 20230817 | 6020 | 5940 | 6150 | 5500 | 71789 | 423705910 | 00 | 0.00 | N | 2 | 170 | |
| 308 | 20230816 | 5850 | 6160 | 6250 | 5820 | 94750 | 566519270 | 00 | 0.00 | N | 5 | -460 | |
| 309 | 20230814 | 6310 | 6410 | 6450 | 6200 | 93903 | 586881400 | 00 | 0.00 | N | 5 | -170 | |
| 310 | 20230811 | 6480 | 6400 | 6540 | 6280 | 66903 | 430378860 | 00 | 0.00 | N | 2 | 130 | |
| 311 | 20230810 | 6350 | 6590 | 6590 | 6120 | 91702 | 572917170 | 00 | 0.00 | N | 5 | -130 | |
| 312 | 20230809 | 6480 | 6520 | 6670 | 6350 | 88069 | 570725580 | 00 | 0.00 | N | 5 | -40 | |
| 313 | 20230808 | 6520 | 6900 | 6900 | 6450 | 88935 | 583632640 | 00 | 0.00 | N | 5 | -280 | |
| 314 | 20230807 | 6800 | 6860 | 6990 | 6660 | 120644 | 818522200 | 00 | 0.00 | N | 5 | -130 | |
| 315 | 20230804 | 6930 | 7110 | 7200 | 6820 | 176115 | 1229208490 | 00 | 0.00 | N | 5 | -280 | |
| 316 | 20230803 | 7210 | 7000 | 7370 | 7000 | 112293 | 805757480 | 00 | 0.00 | N | 2 | 20 | |
| 317 | 20230802 | 7190 | 7590 | 7950 | 7080 | 608785 | 4602968200 | 00 | 0.00 | N | 5 | -80 | |
| 318 | 20230801 | 7270 | 7150 | 7320 | 7050 | 146102 | 1050866800 | 00 | 0.00 | N | 2 | 80 | |
| 319 | 20230731 | 7190 | 7170 | 7420 | 7000 | 162356 | 1167797690 | 00 | 0.00 | N | 5 | -60 | |
| 320 | 20230728 | 7250 | 6750 | 7260 | 6750 | 330337 | 2334389300 | 00 | 0.00 | N | 2 | 550 | |
| 321 | 20230727 | 6700 | 6650 | 6950 | 6430 | 314178 | 2099906680 | 00 | 0.00 | N | 3 | 0 | |
| 322 | 20230726 | 6700 | 7540 | 7540 | 6470 | 799589 | 5454331550 | 00 | 0.00 | N | 5 | -950 | |
| 323 | 20230725 | 7650 | 7400 | 8080 | 7250 | 345933 | 2640589260 | 00 | 0.00 | N | 2 | 180 | |
| 324 | 20230724 | 7470 | 7810 | 7810 | 7380 | 161436 | 1213189940 | 00 | 0.00 | N | 5 | -340 | |
| 325 | 20230721 | 7810 | 7760 | 8200 | 7670 | 164470 | 1302531590 | 00 | 0.00 | N | 5 | -90 | |
| 326 | 20230720 | 7900 | 7600 | 8000 | 7420 | 198759 | 1544153800 | 00 | 0.00 | N | 2 | 410 | |
| 327 | 20230719 | 7490 | 7790 | 7950 | 7330 | 254680 | 1928387470 | 00 | 0.00 | N | 5 | -260 | |
| 328 | 20230718 | 7750 | 8270 | 8500 | 7710 | 410463 | 3254294040 | 00 | 0.00 | N | 5 | -640 | |
| 329 | 20230717 | 8390 | 8960 | 9000 | 8280 | 548880 | 4668531270 | 00 | 0.00 | N | 5 | -570 | |
| 330 | 20230714 | 8960 | 8440 | 9550 | 8230 | 2774792 | 25161113970 | 00 | 0.00 | N | 2 | 660 | |
| 331 | 20230713 | 8300 | 8030 | 8680 | 7940 | 727376 | 6052171910 | 00 | 0.00 | N | 2 | 250 | |
| 332 | 20230712 | 8050 | 7770 | 8130 | 7450 | 308536 | 2439850360 | 00 | 0.00 | N | 2 | 400 | |
| 333 | 20230711 | 7650 | 7540 | 7710 | 7170 | 277631 | 2063225860 | 00 | 0.00 | N | 2 | 20 | |
| 334 | 20230710 | 7630 | 7970 | 8130 | 7440 | 435608 | 3341177380 | 00 | 0.00 | N | 5 | -410 | |
| 335 | 20230707 | 8040 | 7260 | 8260 | 7100 | 1169398 | 9296562050 | 00 | 0.00 | N | 2 | 670 | |
| 336 | 20230706 | 7370 | 7700 | 7720 | 7200 | 327110 | 2437698680 | 00 | 0.00 | N | 5 | -500 | |
| 337 | 20230705 | 7870 | 7520 | 7870 | 7230 | 746854 | 5676981110 | 00 | 0.00 | N | 2 | 490 | |
| 338 | 20230704 | 7380 | 7300 | 7460 | 7190 | 249540 | 1831661970 | 00 | 0.00 | N | 2 | 280 | |
| 339 | 20230703 | 7100 | 6890 | 7250 | 6770 | 270171 | 1904798470 | 00 | 0.00 | N | 2 | 330 | |
| 340 | 20230630 | 6770 | 6980 | 7110 | 6740 | 244790 | 1681607520 | 00 | 0.00 | N | 5 | -200 | |
| 341 | 20230629 | 6970 | 7310 | 7390 | 6900 | 298823 | 2138686390 | 00 | 0.00 | N | 5 | -360 | |
| 342 | 20230628 | 7330 | 7940 | 8130 | 7210 | 738664 | 5620684040 | 00 | 0.00 | N | 5 | -150 | |
| 343 | 20230627 | 7480 | 7280 | 7890 | 7170 | 467921 | 3514017560 | 00 | 0.00 | N | 2 | 130 | |
| 344 | 20230626 | 7350 | 7650 | 8300 | 7190 | 939696 | 7139943050 | 00 | 0.00 | N | 5 | -220 | |
| 345 | 20230623 | 7570 | 7880 | 8110 | 7430 | 591438 | 4549550980 | 00 | 0.00 | N | 5 | -410 | |
| 346 | 20230622 | 7980 | 8190 | 8340 | 7830 | 433680 | 3494917150 | 00 | 0.00 | N | 5 | -240 | |
| 347 | 20230621 | 8220 | 8630 | 8800 | 8190 | 493269 | 4165361980 | 00 | 0.00 | N | 5 | -450 | |
| 348 | 20230620 | 8670 | 8880 | 8880 | 8550 | 211906 | 1830311830 | 00 | 0.00 | N | 5 | -210 | |
| 349 | 20230619 | 8880 | 9100 | 9100 | 8730 | 216008 | 1906728080 | 00 | 0.00 | N | 5 | -70 | |
| 350 | 20230616 | 8950 | 8500 | 9000 | 8500 | 497858 | 4421596090 | 00 | 0.00 | N | 2 | 450 | |
| 351 | 20230615 | 8500 | 7370 | 9620 | 7360 | 9155667 | 82582709590 | 00 | 0.00 | N | 2 | 1100 | |
| 352 | 20230614 | 7400 | 7340 | 7490 | 7210 | 315990 | 2321737450 | 00 | 0.00 | N | 2 | 200 | |
| 353 | 20230613 | 7200 | 7450 | 7890 | 7140 | 777562 | 5803295850 | 00 | 0.00 | N | 5 | -170 | |
| 354 | 20230612 | 7370 | 7250 | 7450 | 7020 | 711285 | 5187980520 | 00 | 0.00 | N | 2 | 270 | |
| 355 | 20230609 | 7100 | 7520 | 7560 | 6850 | 1194283 | 8544160220 | 00 | 0.00 | N | 5 | -140 | |
| 356 | 20230608 | 7240 | 7680 | 7760 | 7130 | 2046185 | 15141921700 | 00 | 0.00 | N | 5 | -720 | |
| 357 | 20230607 | 7960 | 6070 | 7960 | 5970 | 3169783 | 23753035040 | 00 | 0.00 | N | 1 | 1830 | |
| 358 | 20230605 | 6130 | 5350 | 6340 | 5270 | 1775570 | 10651936180 | 00 | 0.00 | N | 2 | 780 | |
| 359 | 20230602 | 5350 | 4915 | 5400 | 4900 | 299633 | 1572025600 | 00 | 0.00 | N | 2 | 380 | |
| 360 | 20230601 | 4970 | 4970 | 5460 | 4865 | 535742 | 2791405140 | 00 | 0.00 | N | 2 | 50 | |
| 361 | 20230531 | 4920 | 4710 | 5150 | 4710 | 212725 | 1055220965 | 00 | 0.00 | N | 2 | 170 | |
| 362 | 20230530 | 4750 | 4585 | 4755 | 4585 | 30535 | 143450050 | 00 | 0.00 | N | 2 | 115 | |
| 363 | 20230526 | 4635 | 4625 | 4700 | 4540 | 15221 | 70608920 | 00 | 0.00 | N | 5 | -35 | |
| 364 | 20230525 | 4670 | 4680 | 4680 | 4545 | 9911 | 45626465 | 00 | 0.00 | N | 2 | 15 | |
| 365 | 20230524 | 4655 | 4595 | 4725 | 4590 | 8699 | 40261365 | 00 | 0.00 | N | 2 | 5 | |
| 366 | 20230523 | 4650 | 4680 | 4695 | 4585 | 21044 | 98064940 | 00 | 0.00 | N | 2 | 15 | |
| 367 | 20230522 | 4635 | 4490 | 4650 | 4485 | 30604 | 140206260 | 00 | 0.00 | N | 2 | 150 | |
| 368 | 20230519 | 4485 | 4395 | 4520 | 4375 | 35085 | 156624830 | 00 | 0.00 | N | 2 | 90 | |
| 369 | 20230518 | 4395 | 4340 | 4455 | 4330 | 26391 | 115957650 | 00 | 0.00 | N | 2 | 75 | |
| 370 | 20230517 | 4320 | 4300 | 4385 | 4210 | 13363 | 57574130 | 00 | 0.00 | N | 2 | 20 | |
| 371 | 20230516 | 4300 | 4365 | 4445 | 4300 | 25196 | 109377060 | 00 | 0.00 | N | 5 | -110 | |
| 372 | 20230515 | 4410 | 4380 | 4430 | 4310 | 10872 | 47314670 | 00 | 0.00 | N | 5 | -20 | |
| 373 | 20230512 | 4430 | 4480 | 4480 | 4370 | 15451 | 67979425 | 00 | 0.00 | N | 5 | -45 | |
| 374 | 20230511 | 4475 | 4385 | 4700 | 4385 | 58988 | 268390955 | 00 | 0.00 | N | 2 | 95 | |
| 375 | 20230510 | 4380 | 4375 | 4450 | 4335 | 8564 | 37511895 | 00 | 0.00 | N | 2 | 10 | |
| 376 | 20230509 | 4370 | 4365 | 4375 | 4270 | 22569 | 97281325 | 00 | 0.00 | N | 5 | -5 | |
| 377 | 20230508 | 4375 | 4335 | 4450 | 4280 | 23264 | 101485455 | 00 | 0.00 | N | 2 | 55 | |
| 378 | 20230504 | 4320 | 4360 | 4360 | 4155 | 38967 | 166510200 | 00 | 0.00 | N | 5 | -40 | |
| 379 | 20230503 | 4360 | 4280 | 4370 | 4250 | 26286 | 113786105 | 00 | 0.00 | N | 2 | 70 | |
| 380 | 20230502 | 4290 | 4450 | 4545 | 4290 | 76556 | 334238960 | 00 | 0.00 | N | 5 | -150 | |
| 381 | 20230428 | 4440 | 4570 | 4570 | 4300 | 41218 | 181146795 | 00 | 0.00 | N | 5 | -90 | |
| 382 | 20230427 | 4530 | 4520 | 4565 | 4390 | 10629 | 47526435 | 00 | 0.00 | N | 5 | -35 | |
| 383 | 20230426 | 4565 | 4685 | 4695 | 4350 | 33291 | 151862785 | 00 | 0.00 | N | 5 | -120 | |
| 384 | 20230425 | 4685 | 4730 | 4745 | 4490 | 53734 | 247000725 | 00 | 0.00 | N | 5 | -45 | |
| 385 | 20230424 | 4730 | 4895 | 4915 | 4685 | 49998 | 238147495 | 00 | 0.00 | N | 5 | -165 | |
| 386 | 20230421 | 4895 | 4950 | 4980 | 4875 | 41354 | 203142380 | 00 | 0.00 | N | 5 | -105 | |
| 387 | 20230420 | 5000 | 5120 | 5120 | 4935 | 68282 | 341741055 | 00 | 0.00 | N | 5 | -160 | |
| 388 | 20230419 | 5160 | 5150 | 5180 | 5020 | 37817 | 193001010 | 00 | 0.00 | N | 2 | 10 | |
| 389 | 20230418 | 5150 | 4795 | 5330 | 4795 | 275315 | 1412568755 | 00 | 0.00 | N | 2 | 355 | |
| 390 | 20230417 | 4795 | 4875 | 4880 | 4765 | 41127 | 197316375 | 00 | 0.00 | N | 5 | -65 | |
| 391 | 20230414 | 4860 | 4880 | 4900 | 4825 | 27510 | 133686650 | 00 | 0.00 | N | 2 | 10 | |
| 392 | 20230413 | 4850 | 4855 | 4930 | 4795 | 36812 | 178181995 | 00 | 0.00 | N | 3 | 0 | |
| 393 | 20230412 | 4850 | 4900 | 4930 | 4800 | 81885 | 395663320 | 00 | 0.00 | N | 5 | -45 | |
| 394 | 20230411 | 4895 | 4935 | 4990 | 4855 | 38551 | 188896650 | 00 | 0.00 | N | 5 | -80 | |
| 395 | 20230410 | 4975 | 5140 | 5250 | 4895 | 87833 | 437559325 | 00 | 0.00 | N | 5 | -205 | |
| 396 | 20230407 | 5180 | 5140 | 5240 | 5010 | 50668 | 260154250 | 00 | 0.00 | N | 3 | 0 | |
| 397 | 20230406 | 5180 | 5120 | 5250 | 5010 | 98399 | 504507700 | 00 | 0.00 | N | 2 | 10 | |
| 398 | 20230405 | 5170 | 5110 | 5200 | 5080 | 58387 | 299968590 | 00 | 0.00 | N | 2 | 60 | |
| 399 | 20230404 | 5110 | 5150 | 5160 | 5040 | 44730 | 227491970 | 00 | 0.00 | N | 5 | -20 | |
| 400 | 20230403 | 5130 | 5120 | 5180 | 5040 | 51697 | 263437550 | 00 | 0.00 | N | 5 | -20 | |
| 401 | 20230331 | 5150 | 5250 | 5330 | 5100 | 68472 | 354620270 | 00 | 0.00 | N | 5 | -100 | |
| 402 | 20230330 | 5250 | 5160 | 5370 | 5100 | 99961 | 521725230 | 00 | 0.00 | N | 2 | 160 | |
| 403 | 20230329 | 5090 | 5440 | 5440 | 5090 | 108552 | 561480040 | 00 | 0.00 | N | 5 | -260 | |
| 404 | 20230328 | 5350 | 5240 | 5550 | 5240 | 104487 | 564353030 | 00 | 0.00 | N | 2 | 140 | |
| 405 | 20230327 | 5210 | 5350 | 5410 | 5130 | 62575 | 328652930 | 00 | 0.00 | N | 5 | -150 | |
| 406 | 20230324 | 5360 | 5410 | 5590 | 5350 | 35274 | 192249670 | 00 | 0.00 | N | 5 | -50 | |
| 407 | 20230323 | 5410 | 5370 | 5450 | 5160 | 40027 | 214372120 | 00 | 0.00 | N | 2 | 40 | |
| 408 | 20230322 | 5370 | 5540 | 5580 | 5240 | 51506 | 276757130 | 00 | 0.00 | N | 5 | -170 | |
| 409 | 20230321 | 5540 | 5530 | 5550 | 5380 | 28136 | 154713580 | 00 | 0.00 | N | 2 | 20 | |
| 410 | 20230320 | 5520 | 5250 | 5560 | 5230 | 85082 | 462001550 | 00 | 0.00 | N | 2 | 270 | |
| 411 | 20230317 | 5250 | 4840 | 5270 | 4795 | 131236 | 666899275 | 00 | 0.00 | N | 2 | 410 | |
| 412 | 20230316 | 4840 | 4610 | 4840 | 4610 | 50454 | 236422325 | 00 | 0.00 | N | 2 | 80 | |
| 413 | 20230315 | 4760 | 4820 | 4945 | 4735 | 74062 | 356274800 | 00 | 0.00 | N | 5 | -90 | |
| 414 | 20230314 | 4850 | 5040 | 5090 | 4700 | 55831 | 269956570 | 00 | 0.00 | N | 5 | -190 | |
| 415 | 20230313 | 5040 | 4850 | 5070 | 4645 | 72857 | 353772615 | 00 | 0.00 | N | 2 | 185 | |
| 416 | 20230310 | 4855 | 5010 | 5230 | 4855 | 93327 | 467958845 | 00 | 0.00 | N | 5 | -345 | |
| 417 | 20230309 | 5200 | 5500 | 5560 | 5200 | 69020 | 369388130 | 00 | 0.00 | N | 5 | -300 | |
| 418 | 20230308 | 5500 | 5610 | 5700 | 5450 | 83737 | 463953040 | 00 | 0.00 | N | 5 | -170 | |
| 419 | 20230307 | 5670 | 5810 | 6030 | 5670 | 115776 | 677457780 | 00 | 0.00 | N | 5 | -110 | |
| 420 | 20230306 | 5780 | 5880 | 5930 | 5700 | 59018 | 341054140 | 00 | 0.00 | N | 5 | -160 | |
| 421 | 20230303 | 5940 | 5940 | 6030 | 5770 | 86237 | 508453590 | 00 | 0.00 | N | 3 | 0 | |
| 422 | 20230302 | 5940 | 5700 | 6130 | 5640 | 159499 | 947699230 | 00 | 0.00 | N | 2 | 240 | |
| 423 | 20230228 | 5700 | 5640 | 5790 | 5600 | 23895 | 135426660 | 00 | 0.00 | N | 2 | 10 | |
| 424 | 20230227 | 5690 | 5600 | 5710 | 5430 | 31063 | 173359560 | 00 | 0.00 | N | 2 | 80 | |
| 425 | 20230224 | 5610 | 5900 | 5970 | 5580 | 92923 | 531631240 | 00 | 0.00 | N | 5 | -280 | |
| 426 | 20230223 | 5890 | 5790 | 5960 | 5730 | 46447 | 270534870 | 00 | 0.00 | N | 2 | 100 | |
| 427 | 20230222 | 5790 | 6010 | 6010 | 5770 | 75826 | 444259200 | 00 | 0.00 | N | 5 | -230 | |
| 428 | 20230221 | 6020 | 5990 | 6110 | 5950 | 120788 | 727567040 | 00 | 0.00 | N | 2 | 70 | |
| 429 | 20230220 | 5950 | 5960 | 6370 | 5830 | 628931 | 3829603380 | 00 | 0.00 | N | 2 | 150 | |
| 430 | 20230217 | 5800 | 5820 | 5990 | 5730 | 95425 | 558609150 | 00 | 0.00 | N | 5 | -110 | |
| 431 | 20230216 | 5910 | 5690 | 6480 | 5620 | 832087 | 5039685300 | 00 | 0.00 | N | 2 | 230 | |
| 432 | 20230215 | 5680 | 5920 | 5990 | 5580 | 58362 | 337642000 | 00 | 0.00 | N | 5 | -180 | |
| 433 | 20230214 | 5860 | 5950 | 6060 | 5860 | 34452 | 204387830 | 00 | 0.00 | N | 5 | -90 | |
| 434 | 20230213 | 5950 | 5910 | 6000 | 5850 | 14632 | 86541410 | 00 | 0.00 | N | 2 | 10 | |
| 435 | 20230210 | 5940 | 5870 | 6030 | 5790 | 72242 | 425740130 | 00 | 0.00 | N | 2 | 10 | |
| 436 | 20230209 | 5930 | 6010 | 6040 | 5870 | 69913 | 413692390 | 00 | 0.00 | N | 5 | -70 | |
| 437 | 20230208 | 6000 | 6030 | 6090 | 5930 | 96664 | 580224390 | 00 | 0.00 | N | 5 | -20 | |
| 438 | 20230207 | 6020 | 6040 | 6110 | 6000 | 48710 | 293995670 | 00 | 0.00 | N | 5 | -40 | |
| 439 | 20230206 | 6060 | 6050 | 6170 | 6020 | 58386 | 355609770 | 00 | 0.00 | N | 5 | -50 | |
| 440 | 20230203 | 6110 | 6100 | 6170 | 6000 | 71408 | 435360690 | 00 | 0.00 | N | 2 | 10 | |
| 441 | 20230202 | 6100 | 6010 | 6130 | 6010 | 70572 | 428179340 | 00 | 0.00 | N | 2 | 110 | |
| 442 | 20230201 | 5990 | 6100 | 6170 | 5910 | 138677 | 836567150 | 00 | 0.00 | N | 5 | -50 | |
| 443 | 20230131 | 6040 | 6140 | 6140 | 5870 | 214793 | 1288724270 | 00 | 0.00 | N | 5 | -180 | |
| 444 | 20230130 | 6220 | 5910 | 7130 | 5900 | 4432679 | 29886745820 | 00 | 0.00 | N | 2 | 310 | |
| 445 | 20230127 | 5910 | 5750 | 5920 | 5650 | 98017 | 566709230 | 00 | 0.00 | N | 2 | 250 | |
| 446 | 20230126 | 5660 | 5550 | 5700 | 5480 | 52190 | 293198310 | 00 | 0.00 | N | 2 | 120 | |
| 447 | 20230125 | 5540 | 5490 | 5540 | 5460 | 25442 | 139914190 | 00 | 0.00 | N | 2 | 10 | |
| 448 | 20230120 | 5530 | 5570 | 5600 | 5480 | 47510 | 262806690 | 00 | 0.00 | N | 5 | -40 | |
| 449 | 20230119 | 5570 | 5580 | 5640 | 5510 | 34777 | 194638990 | 00 | 0.00 | N | 5 | -30 | |
| 450 | 20230118 | 5600 | 5520 | 5640 | 5460 | 55128 | 307892950 | 00 | 0.00 | N | 2 | 80 | |
| 451 | 20230117 | 5520 | 5470 | 5600 | 5470 | 25468 | 140485810 | 00 | 0.00 | N | 3 | 0 | |
| 452 | 20230116 | 5520 | 5460 | 5560 | 5390 | 40569 | 222473390 | 00 | 0.00 | N | 2 | 90 | |
| 453 | 20230113 | 5430 | 5420 | 5460 | 5360 | 29448 | 159381540 | 00 | 0.00 | N | 2 | 20 | |
| 454 | 20230112 | 5410 | 5170 | 5600 | 5140 | 157173 | 843017040 | 00 | 0.00 | N | 2 | 280 | |
| 455 | 20230111 | 5130 | 5110 | 5220 | 5090 | 19503 | 100105050 | 00 | 0.00 | N | 2 | 30 | |
| 456 | 20230110 | 5100 | 5240 | 5240 | 5090 | 30702 | 157937230 | 00 | 0.00 | N | 5 | -40 | |
| 457 | 20230109 | 5140 | 5400 | 5400 | 5080 | 41760 | 217604110 | 00 | 0.00 | N | 5 | -10 | |
| 458 | 20230106 | 5150 | 5150 | 5210 | 5100 | 32970 | 170067920 | 00 | 0.00 | N | 3 | 0 | |
| 459 | 20230105 | 5150 | 4815 | 5240 | 4815 | 137437 | 697159420 | 00 | 0.00 | N | 2 | 335 | |
| 460 | 20230104 | 4815 | 4700 | 4855 | 4675 | 52895 | 251453975 | 00 | 0.00 | N | 2 | 110 | |
| 461 | 20230103 | 4705 | 4510 | 5390 | 4510 | 982808 | 4951193110 | 00 | 0.00 | N | 2 | 155 | |
| 462 | 20230102 | 4550 | 4540 | 4690 | 4415 | 26219 | 118117195 | 00 | 0.00 | N | 2 | 10 | |
| 463 | 20221229 | 4540 | 4510 | 4625 | 4350 | 39747 | 180750115 | 00 | 0.00 | N | 5 | -10 | |
| 464 | 20221228 | 4550 | 4530 | 4985 | 4500 | 123610 | 585191855 | 00 | 0.00 | N | 2 | 45 | |
| 465 | 20221227 | 4505 | 4520 | 4690 | 4480 | 40426 | 184497410 | 00 | 0.00 | N | 5 | -20 | |
| 466 | 20221226 | 4525 | 4660 | 4770 | 4510 | 36751 | 170333890 | 00 | 0.00 | N | 5 | -240 | |
| 467 | 20221223 | 4765 | 4885 | 4885 | 4675 | 20615 | 98727145 | 00 | 0.00 | N | 5 | -125 | |
| 468 | 20221222 | 4890 | 4860 | 4950 | 4795 | 11621 | 56326545 | 00 | 0.00 | N | 2 | 35 | |
| 469 | 20221221 | 4855 | 4885 | 5010 | 4835 | 17558 | 85781315 | 00 | 0.00 | N | 5 | -5 | |
| 470 | 20221220 | 4860 | 5090 | 5170 | 4830 | 19200 | 95574155 | 00 | 0.00 | N | 5 | -180 | |
| 471 | 20221219 | 5040 | 5210 | 5260 | 4985 | 23072 | 116927780 | 00 | 0.00 | N | 5 | -170 | |
| 472 | 20221216 | 5210 | 5150 | 5290 | 5110 | 22314 | 116423900 | 00 | 0.00 | N | 5 | -100 | |
| 473 | 20221215 | 5310 | 5340 | 5360 | 5190 | 12254 | 64915620 | 00 | 0.00 | N | 2 | 10 | |
| 474 | 20221214 | 5300 | 5240 | 5360 | 5210 | 26123 | 137980010 | 00 | 0.00 | N | 2 | 50 | |
| 475 | 20221213 | 5250 | 5170 | 5270 | 5140 | 25937 | 134470900 | 00 | 0.00 | N | 2 | 40 | |
| 476 | 20221212 | 5210 | 5140 | 5300 | 5050 | 35026 | 182086820 | 00 | 0.00 | N | 2 | 60 | |
| 477 | 20221209 | 5150 | 4880 | 5170 | 4850 | 45007 | 227639955 | 00 | 0.00 | N | 2 | 270 | |
| 478 | 20221208 | 4880 | 4825 | 4960 | 4675 | 18385 | 88239115 | 00 | 0.00 | N | 2 | 55 | |
| 479 | 20221207 | 4825 | 4830 | 4835 | 4655 | 25095 | 119588065 | 00 | 0.00 | N | 5 | -5 | |
| 480 | 20221206 | 4830 | 4915 | 4935 | 4830 | 20351 | 99298570 | 00 | 0.00 | N | 5 | -110 | |
| 481 | 20221205 | 4940 | 4945 | 5000 | 4890 | 16797 | 83076625 | 00 | 0.00 | N | 5 | -5 | |
| 482 | 20221202 | 4945 | 4955 | 5100 | 4860 | 34116 | 169395620 | 00 | 0.00 | N | 5 | -5 | |
| 483 | 20221201 | 4950 | 5050 | 5180 | 4940 | 51901 | 259909465 | 00 | 0.00 | N | 5 | -80 | |
| 484 | 20221130 | 5030 | 5170 | 5220 | 5000 | 16606 | 84506310 | 00 | 0.00 | N | 5 | -130 | |
| 485 | 20221129 | 5160 | 5060 | 5160 | 4855 | 17189 | 86733430 | 00 | 0.00 | N | 2 | 60 | |
| 486 | 20221128 | 5100 | 5150 | 5210 | 5000 | 20528 | 104551350 | 00 | 0.00 | N | 5 | -100 | |
| 487 | 20221125 | 5200 | 5260 | 5420 | 5200 | 22010 | 116921580 | 00 | 0.00 | N | 5 | -90 | |
| 488 | 20221124 | 5290 | 5210 | 5300 | 5170 | 22226 | 116035590 | 00 | 0.00 | N | 2 | 110 | |
| 489 | 20221123 | 5180 | 5470 | 5520 | 5180 | 38477 | 204519790 | 00 | 0.00 | N | 5 | -290 | |
| 490 | 20221122 | 5470 | 5340 | 5500 | 5340 | 14520 | 78984040 | 00 | 0.00 | N | 5 | -10 | |
| 491 | 20221121 | 5480 | 5480 | 5650 | 5300 | 26296 | 143393330 | 00 | 0.00 | N | 5 | -40 | |
| 492 | 20221118 | 5520 | 5640 | 5670 | 5420 | 44884 | 248889380 | 00 | 0.00 | N | 5 | -150 | |
| 493 | 20221117 | 5670 | 5700 | 5800 | 5600 | 29421 | 166669070 | 00 | 0.00 | N | 5 | -90 | |
| 494 | 20221116 | 5760 | 5620 | 5820 | 5530 | 59484 | 339160600 | 00 | 0.00 | N | 2 | 170 | |
| 495 | 20221115 | 5590 | 5320 | 5590 | 5300 | 43432 | 238908090 | 00 | 0.00 | N | 2 | 260 | |
| 496 | 20221114 | 5330 | 5470 | 5480 | 5140 | 63738 | 337220310 | 00 | 0.00 | N | 5 | -170 | |
| 497 | 20221111 | 5500 | 5610 | 5610 | 5450 | 56741 | 311557340 | 00 | 0.00 | N | 2 | 60 | |
| 498 | 20221110 | 5440 | 5260 | 5440 | 5200 | 61383 | 329664700 | 00 | 0.00 | N | 2 | 160 | |
| 499 | 20221109 | 5280 | 5090 | 5350 | 5060 | 57713 | 303101540 | 00 | 0.00 | N | 2 | 150 | |
| 500 | 20221108 | 5130 | 5030 | 5180 | 4960 | 101874 | 512761090 | 00 | 0.00 | N | 2 | 50 | |
| 501 | 20221107 | 5080 | 4540 | 5190 | 4540 | 684725 | 3349363110 | 00 | 0.00 | N | 2 | 540 | |
| 502 | 20221104 | 4540 | 4470 | 4620 | 4340 | 50822 | 225988060 | 00 | 0.00 | N | 2 | 25 | |
| 503 | 20221103 | 4515 | 4555 | 4600 | 4480 | 38862 | 175873680 | 00 | 0.00 | N | 5 | -140 | |
| 504 | 20221102 | 4655 | 4605 | 4705 | 4515 | 51180 | 235237750 | 00 | 0.00 | N | 2 | 50 | |
| 505 | 20221101 | 4605 | 4400 | 4835 | 4325 | 178751 | 827484975 | 00 | 0.00 | N | 2 | 200 | |
| 506 | 20221031 | 4405 | 4795 | 4795 | 4310 | 70371 | 313627780 | 00 | 0.00 | N | 5 | -5 | |
| 507 | 20221028 | 4410 | 4365 | 4500 | 4330 | 36887 | 162626540 | 00 | 0.00 | N | 2 | 45 | |
| 508 | 20221027 | 4365 | 4220 | 4465 | 4220 | 46439 | 203999955 | 00 | 0.00 | N | 2 | 125 | |
| 509 | 20221026 | 4240 | 4300 | 4345 | 4195 | 39921 | 169973235 | 00 | 0.00 | N | 5 | -60 | |
| 510 | 20221025 | 4300 | 4255 | 4395 | 4220 | 29507 | 126830750 | 00 | 0.00 | N | 2 | 25 | |
| 511 | 20221024 | 4275 | 4295 | 4465 | 4275 | 26093 | 113118765 | 00 | 0.00 | N | 2 | 60 | |
| 512 | 20221021 | 4215 | 4350 | 4360 | 4155 | 84246 | 353876660 | 00 | 0.00 | N | 5 | -185 | |
| 513 | 20221020 | 4400 | 4530 | 4530 | 4305 | 16816 | 73657170 | 00 | 0.00 | N | 5 | -45 | |
| 514 | 20221019 | 4445 | 4575 | 4630 | 4430 | 49103 | 221403365 | 00 | 0.00 | N | 5 | -55 | |
| 515 | 20221018 | 4500 | 4450 | 4650 | 4365 | 45115 | 200511470 | 00 | 0.00 | N | 2 | 180 | |
| 516 | 20221017 | 4320 | 4245 | 4330 | 4105 | 16922 | 72289740 | 00 | 0.00 | N | 2 | 80 | |
| 517 | 20221014 | 4240 | 4230 | 4445 | 4180 | 36608 | 157330055 | 00 | 0.00 | N | 2 | 60 | |
| 518 | 20221013 | 4180 | 4225 | 4340 | 4040 | 38054 | 157812790 | 00 | 0.00 | N | 5 | -50 | |
| 519 | 20221012 | 4230 | 4160 | 4300 | 4115 | 24800 | 103441435 | 00 | 0.00 | N | 2 | 70 | |
| 520 | 20221011 | 4160 | 4570 | 4570 | 4055 | 91060 | 385560445 | 00 | 0.00 | N | 5 | -415 | |
| 521 | 20221007 | 4575 | 4680 | 4680 | 4540 | 28753 | 133075275 | 00 | 0.00 | N | 5 | -105 | |
| 522 | 20221006 | 4680 | 4515 | 4700 | 4495 | 35356 | 163064725 | 00 | 0.00 | N | 2 | 175 | |
| 523 | 20221005 | 4505 | 4745 | 4930 | 4430 | 56488 | 259587995 | 00 | 0.00 | N | 5 | -175 | |
| 524 | 20221004 | 4680 | 4430 | 4940 | 4430 | 119583 | 571025505 | 00 | 0.00 | N | 2 | 280 | |
| 525 | 20220930 | 4400 | 4465 | 4535 | 4320 | 113673 | 498951980 | 00 | 0.00 | N | 5 | -210 | |
| 526 | 20220929 | 4610 | 5010 | 5010 | 4500 | 141368 | 671807215 | 00 | 0.00 | N | 5 | -240 | |
| 527 | 20220928 | 4850 | 5680 | 5680 | 4750 | 327312 | 1665033490 | 00 | 0.00 | N | 5 | -910 | |
| 528 | 20220927 | 5760 | 5900 | 6000 | 5500 | 108511 | 619178680 | 00 | 0.00 | N | 5 | -210 | |
| 529 | 20220926 | 5970 | 6020 | 6100 | 5830 | 51875 | 307532540 | 00 | 0.00 | N | 5 | -230 | |
| 530 | 20220923 | 6200 | 6220 | 6240 | 6010 | 58003 | 355855120 | 00 | 0.00 | N | 5 | -30 | |
| 531 | 20220922 | 6230 | 6170 | 6290 | 6040 | 26486 | 162869510 | 00 | 0.00 | N | 5 | -40 | |
| 532 | 20220921 | 6270 | 6200 | 6300 | 6140 | 22646 | 140215760 | 00 | 0.00 | N | 2 | 70 | |
| 533 | 20220920 | 6200 | 6210 | 6380 | 6130 | 41384 | 257875290 | 00 | 0.00 | N | 3 | 0 | |
| 534 | 20220919 | 6200 | 6700 | 6700 | 6180 | 111931 | 708897620 | 00 | 0.00 | N | 5 | -550 | |
| 535 | 20220916 | 6750 | 6720 | 6870 | 6650 | 37729 | 254458940 | 00 | 0.00 | N | 5 | -90 | |
| 536 | 20220915 | 6840 | 7000 | 7050 | 6720 | 56061 | 383458480 | 00 | 0.00 | N | 5 | -160 | |
| 537 | 20220914 | 7000 | 6590 | 7080 | 6420 | 156390 | 1064306930 | 00 | 0.00 | N | 2 | 200 | |
| 538 | 20220913 | 6800 | 6360 | 6830 | 6300 | 186064 | 1218386700 | 00 | 0.00 | N | 2 | 460 | |
| 539 | 20220908 | 6340 | 6140 | 6390 | 6100 | 159172 | 1006550700 | 00 | 0.00 | N | 2 | 270 | |
| 540 | 20220907 | 6070 | 6070 | 6120 | 5970 | 61679 | 373469720 | 00 | 0.00 | N | 3 | 0 | |
| 541 | 20220906 | 6070 | 5990 | 6150 | 5970 | 23140 | 139698800 | 00 | 0.00 | N | 2 | 70 | |
| 542 | 20220905 | 6000 | 6020 | 6300 | 5950 | 34998 | 212062440 | 00 | 0.00 | N | 5 | -30 | |
| 543 | 20220902 | 6030 | 6090 | 6270 | 6030 | 33035 | 203410590 | 00 | 0.00 | N | 5 | -60 | |
| 544 | 20220901 | 6090 | 6300 | 6340 | 6000 | 46550 | 289409610 | 00 | 0.00 | N | 5 | -210 | |
| 545 | 20220831 | 6300 | 6080 | 6340 | 6060 | 55391 | 347538520 | 00 | 0.00 | N | 2 | 150 | |
| 546 | 20220830 | 6150 | 6020 | 6220 | 5880 | 94212 | 566698280 | 00 | 0.00 | N | 2 | 140 | |
| 547 | 20220829 | 6010 | 6090 | 6100 | 5900 | 55758 | 334236960 | 00 | 0.00 | N | 5 | -140 | |
| 548 | 20220826 | 6150 | 6080 | 6500 | 6080 | 73221 | 459932920 | 00 | 0.00 | N | 2 | 50 | |
| 549 | 20220825 | 6100 | 6090 | 6120 | 5940 | 38572 | 233310260 | 00 | 0.00 | N | 2 | 170 | |
| 550 | 20220824 | 5930 | 5710 | 5980 | 5710 | 55730 | 326540910 | 00 | 0.00 | N | 2 | 240 | |
| 551 | 20220823 | 5690 | 5810 | 5880 | 5680 | 48329 | 277160530 | 00 | 0.00 | N | 5 | -150 | |
| 552 | 20220822 | 5840 | 5910 | 5950 | 5810 | 54397 | 319589140 | 00 | 0.00 | N | 5 | -160 | |
| 553 | 20220819 | 6000 | 6110 | 6220 | 5930 | 171339 | 1029890900 | 00 | 0.00 | N | 5 | -110 | |
| 554 | 20220818 | 6110 | 6060 | 6180 | 6030 | 107266 | 653468790 | 00 | 0.00 | N | 5 | -40 | |
| 555 | 20220817 | 6150 | 6340 | 6340 | 6070 | 159241 | 979687770 | 00 | 0.00 | N | 5 | -140 | |
| 556 | 20220816 | 6290 | 6540 | 6600 | 6250 | 125067 | 793996380 | 00 | 0.00 | N | 5 | -220 | |
| 557 | 20220812 | 6510 | 6460 | 6640 | 6450 | 85474 | 556585860 | 00 | 0.00 | N | 2 | 50 | |
| 558 | 20220811 | 6460 | 6640 | 6690 | 6460 | 65748 | 430697980 | 00 | 0.00 | N | 2 | 10 | |
| 559 | 20220810 | 6450 | 6590 | 6640 | 6300 | 95861 | 617596820 | 00 | 0.00 | N | 5 | -240 | |
| 560 | 20220809 | 6690 | 6900 | 6900 | 6690 | 33396 | 225091750 | 00 | 0.00 | N | 5 | -210 | |
| 561 | 20220808 | 6900 | 6920 | 6980 | 6790 | 24483 | 167414800 | 00 | 0.00 | N | 5 | -20 | |
| 562 | 20220805 | 6920 | 6920 | 6990 | 6880 | 15815 | 109333000 | 00 | 0.00 | N | 2 | 20 | |
| 563 | 20220804 | 6900 | 6910 | 7130 | 6650 | 56717 | 397209700 | 00 | 0.00 | N | 3 | 0 | |
| 564 | 20220803 | 6900 | 6850 | 7020 | 6810 | 63275 | 434687590 | 00 | 0.00 | N | 2 | 50 | |
| 565 | 20220802 | 6850 | 7120 | 7120 | 6750 | 70855 | 489061960 | 00 | 0.00 | N | 5 | -220 | |
| 566 | 20220801 | 7070 | 7060 | 7160 | 7010 | 32806 | 232370240 | 00 | 0.00 | N | 5 | -50 | |
| 567 | 20220729 | 7120 | 7230 | 7350 | 7040 | 46138 | 331060710 | 00 | 0.00 | N | 5 | -80 | |
| 568 | 20220728 | 7200 | 7170 | 7440 | 7150 | 49098 | 357315320 | 00 | 0.00 | N | 2 | 90 | |
| 569 | 20220727 | 7110 | 7400 | 7400 | 7050 | 66324 | 475409830 | 00 | 0.00 | N | 5 | -140 | |
| 570 | 20220726 | 7250 | 6910 | 7330 | 6810 | 111953 | 798883790 | 00 | 0.00 | N | 2 | 220 | |
| 571 | 20220725 | 7030 | 6570 | 7070 | 6440 | 321555 | 2212072160 | 00 | 0.00 | N | 2 | 590 | |
| 572 | 20220722 | 6440 | 6550 | 6590 | 6420 | 39018 | 254024070 | 00 | 0.00 | N | 5 | -100 | |
| 573 | 20220721 | 6540 | 6650 | 6650 | 6350 | 118891 | 766824460 | 00 | 0.00 | N | 5 | -80 | |
| 574 | 20220720 | 6620 | 6750 | 6930 | 6600 | 94881 | 639274080 | 00 | 0.00 | N | 2 | 50 | |
| 575 | 20220719 | 6570 | 6500 | 6700 | 6500 | 71408 | 471474790 | 00 | 0.00 | N | 5 | -50 | |
| 576 | 20220718 | 6620 | 6280 | 7090 | 6280 | 511762 | 3410216640 | 00 | 0.00 | N | 2 | 420 | |
| 577 | 20220715 | 6200 | 6220 | 6310 | 6090 | 23697 | 146217520 | 00 | 0.00 | N | 5 | -10 | |
| 578 | 20220714 | 6210 | 6230 | 6370 | 6180 | 28181 | 176254690 | 00 | 0.00 | N | 5 | -10 | |
| 579 | 20220713 | 6220 | 6230 | 6280 | 6110 | 18415 | 114464370 | 00 | 0.00 | N | 5 | -10 | |
| 580 | 20220712 | 6230 | 6350 | 6420 | 6170 | 30510 | 191828480 | 00 | 0.00 | N | 5 | -260 | |
| 581 | 20220711 | 6490 | 6580 | 6670 | 6290 | 40953 | 264293850 | 00 | 0.00 | N | 5 | -30 | |
| 582 | 20220708 | 6520 | 6810 | 6810 | 6510 | 62876 | 417644950 | 00 | 0.00 | N | 5 | -140 | |
| 583 | 20220707 | 6660 | 6800 | 6860 | 6510 | 73760 | 493210660 | 00 | 0.00 | N | 2 | 10 | |
| 584 | 20220706 | 6650 | 6580 | 6910 | 6560 | 47760 | 321124000 | 00 | 0.00 | N | 2 | 10 | |
| 585 | 20220705 | 6640 | 6430 | 6660 | 6390 | 31911 | 209959080 | 00 | 0.00 | N | 2 | 170 | |
| 586 | 20220704 | 6470 | 6500 | 6530 | 6110 | 47758 | 304391150 | 00 | 0.00 | N | 5 | -30 | |
| 587 | 20220701 | 6500 | 6650 | 6850 | 6430 | 50900 | 337572060 | 00 | 0.00 | N | 5 | -110 | |
| 588 | 20220630 | 6610 | 7200 | 7470 | 6590 | 105336 | 728316060 | 00 | 0.00 | N | 5 | -490 | |
| 589 | 20220629 | 7100 | 6750 | 7250 | 6470 | 181177 | 1271910120 | 00 | 0.00 | N | 2 | 340 | |
| 590 | 20220628 | 6760 | 6200 | 7560 | 6190 | 953365 | 6661505270 | 00 | 0.00 | N | 2 | 570 | |
| 591 | 20220627 | 6190 | 5840 | 6300 | 5840 | 151799 | 926733260 | 00 | 0.00 | N | 2 | 360 | |
| 592 | 20220624 | 5830 | 5700 | 5900 | 5630 | 146253 | 846494500 | 00 | 0.00 | N | 2 | 140 | |
| 593 | 20220623 | 5690 | 6080 | 6080 | 5660 | 140000 | 816002580 | 00 | 0.00 | N | 5 | -320 | |
| 594 | 20220622 | 6010 | 6700 | 7000 | 5860 | 294852 | 1820692160 | 00 | 0.00 | N | 5 | -650 | |
| 595 | 20220621 | 6660 | 6350 | 6830 | 6100 | 374310 | 2445776280 | 00 | 0.00 | N | 2 | 310 | |
| 596 | 20220620 | 6350 | 7190 | 7190 | 6140 | 233234 | 1525357360 | 00 | 0.00 | N | 5 | -710 | |
| 597 | 20220617 | 7060 | 6870 | 7260 | 6870 | 118484 | 831407550 | 00 | 0.00 | N | 5 | -90 | |
| 598 | 20220616 | 7150 | 7130 | 7480 | 7110 | 99476 | 723677040 | 00 | 0.00 | N | 2 | 150 | |
| 599 | 20220615 | 7000 | 7300 | 7390 | 6890 | 94354 | 664843080 | 00 | 0.00 | N | 5 | -290 | |
| 600 | 20220614 | 7290 | 7120 | 7460 | 7010 | 130866 | 944369310 | 00 | 0.00 | N | 5 | -20 | |
| 601 | 20220613 | 7310 | 7900 | 8000 | 7310 | 139045 | 1055736180 | 00 | 0.00 | N | 5 | -880 | |
| 602 | 20220610 | 8190 | 8100 | 8220 | 8050 | 31959 | 259598790 | 00 | 0.00 | N | 5 | -20 | |
| 603 | 20220609 | 8210 | 8110 | 8230 | 8110 | 24682 | 201579460 | 00 | 0.00 | N | 2 | 10 | |
| 604 | 20220608 | 8200 | 8260 | 8400 | 8110 | 31431 | 259229800 | 00 | 0.00 | N | 5 | -60 | |
| 605 | 20220607 | 8260 | 8580 | 8580 | 8180 | 83460 | 692855790 | 00 | 0.00 | N | 5 | -410 | |
| 606 | 20220603 | 8670 | 8810 | 8850 | 8580 | 34546 | 299185940 | 00 | 0.00 | N | 5 | -90 | |
| 607 | 20220602 | 8760 | 8670 | 8900 | 8530 | 52295 | 456856680 | 00 | 0.00 | N | 3 | 0 | |
| 608 | 20220531 | 8760 | 8670 | 9020 | 8670 | 81151 | 718739650 | 00 | 0.00 | N | 2 | 120 | |
| 609 | 20220530 | 8640 | 8620 | 8710 | 8450 | 45367 | 390694530 | 00 | 0.00 | N | 2 | 110 | |
| 610 | 20220527 | 8530 | 8470 | 8640 | 8380 | 103533 | 881021480 | 00 | 0.00 | N | 2 | 50 | |
| 611 | 20220526 | 8480 | 8790 | 8980 | 8370 | 127931 | 1111964000 | 00 | 0.00 | N | 5 | -250 | |
| 612 | 20220525 | 8730 | 9270 | 9290 | 8710 | 230611 | 2048109400 | 00 | 0.00 | N | 5 | -520 | |
| 613 | 20220524 | 9250 | 10100 | 10100 | 9220 | 216018 | 2076184520 | 00 | 0.00 | N | 5 | -750 | |
| 614 | 20220523 | 10000 | 9950 | 10250 | 9860 | 183857 | 1822109560 | 00 | 0.00 | N | 2 | 140 | |
| 615 | 20220520 | 9860 | 9460 | 9990 | 9440 | 108373 | 1057282860 | 00 | 0.00 | N | 2 | 300 | |
| 616 | 20220519 | 9560 | 9630 | 9630 | 9220 | 72224 | 684741060 | 00 | 0.00 | N | 5 | -250 | |
| 617 | 20220518 | 9810 | 10050 | 10100 | 9780 | 123379 | 1217323020 | 00 | 0.00 | N | 5 | -240 | |
| 618 | 20220517 | 10050 | 10250 | 10250 | 9890 | 189518 | 1899213240 | 00 | 0.00 | N | 5 | -200 | |
| 619 | 20220516 | 10250 | 10450 | 10500 | 10000 | 177702 | 1822657800 | 00 | 0.00 | N | 2 | 50 |