32 KiB
32 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 2305 | 2485 | 2485 | 2270 | 88587 | 205514085 | 00 | 0.00 | N | 5 | -195 | |
| 3 | 20250404 | 2500 | 2380 | 2585 | 2370 | 56505 | 139826410 | 00 | 0.00 | N | 2 | 95 | |
| 4 | 20250403 | 2405 | 2440 | 2465 | 2380 | 44509 | 107779395 | 00 | 0.00 | N | 5 | -20 | |
| 5 | 20250402 | 2425 | 2585 | 2630 | 2395 | 68982 | 169516260 | 00 | 0.00 | N | 5 | -105 | |
| 6 | 20250401 | 2530 | 2435 | 2570 | 2430 | 29839 | 74485150 | 00 | 0.00 | N | 2 | 55 | |
| 7 | 20250331 | 2475 | 2465 | 2510 | 2400 | 73526 | 178973642 | 00 | 0.00 | N | 5 | -10 | |
| 8 | 20250328 | 2485 | 2550 | 2550 | 2410 | 31001 | 76567115 | 00 | 0.00 | N | 5 | -50 | |
| 9 | 20250327 | 2535 | 2560 | 2625 | 2515 | 40256 | 102030782 | 00 | 0.00 | N | 5 | -45 | |
| 10 | 20250326 | 2580 | 2520 | 2610 | 2520 | 35312 | 91239035 | 00 | 0.00 | N | 2 | 40 | |
| 11 | 20250325 | 2540 | 2630 | 2720 | 2525 | 80192 | 206703268 | 00 | 0.00 | N | 5 | -110 | |
| 12 | 20250324 | 2650 | 2730 | 2785 | 2640 | 90527 | 242079442 | 00 | 0.00 | N | 5 | -80 | |
| 13 | 20250321 | 2730 | 2690 | 2750 | 2660 | 36800 | 99809710 | 00 | 0.00 | N | 2 | 20 | |
| 14 | 20250320 | 2710 | 2740 | 2795 | 2690 | 35602 | 96636357 | 00 | 0.00 | N | 5 | -15 | |
| 15 | 20250319 | 2725 | 2785 | 2875 | 2720 | 53928 | 149128706 | 00 | 0.00 | N | 5 | -60 | |
| 16 | 20250318 | 2785 | 2830 | 2890 | 2775 | 14924 | 41987964 | 00 | 0.00 | N | 5 | -40 | |
| 17 | 20250317 | 2825 | 2815 | 2870 | 2740 | 37043 | 104958305 | 00 | 0.00 | N | 2 | 65 | |
| 18 | 20250314 | 2760 | 2775 | 2860 | 2750 | 23620 | 65862510 | 00 | 0.00 | N | 5 | -30 | |
| 19 | 20250313 | 2790 | 2855 | 2895 | 2780 | 54731 | 154320877 | 00 | 0.00 | N | 5 | -65 | |
| 20 | 20250312 | 2855 | 2660 | 2895 | 2660 | 81516 | 230304337 | 00 | 0.00 | N | 2 | 195 | |
| 21 | 20250311 | 2660 | 2600 | 2690 | 2570 | 32301 | 84904220 | 00 | 0.00 | N | 5 | -5 | |
| 22 | 20250310 | 2665 | 2780 | 2780 | 2650 | 50659 | 135636996 | 00 | 0.00 | N | 5 | -50 | |
| 23 | 20250307 | 2715 | 2795 | 2805 | 2715 | 72107 | 197508266 | 00 | 0.00 | N | 5 | -95 | |
| 24 | 20250306 | 2810 | 2835 | 2865 | 2745 | 61496 | 171431806 | 00 | 0.00 | N | 5 | -20 | |
| 25 | 20250305 | 2830 | 2800 | 2855 | 2770 | 43758 | 122838989 | 00 | 0.00 | N | 2 | 40 | |
| 26 | 20250304 | 2790 | 2800 | 3175 | 2690 | 411637 | 1192536198 | 00 | 0.00 | N | 2 | 5 | |
| 27 | 20250228 | 2785 | 2895 | 2895 | 2785 | 86131 | 243013465 | 00 | 0.00 | N | 5 | -120 | |
| 28 | 20250227 | 2905 | 2945 | 2985 | 2900 | 36257 | 106008305 | 00 | 0.00 | N | 5 | -40 | |
| 29 | 20250226 | 2945 | 2965 | 3015 | 2945 | 53810 | 159728770 | 00 | 0.00 | N | 5 | -20 | |
| 30 | 20250225 | 2965 | 3080 | 3080 | 2960 | 78865 | 234863795 | 00 | 0.00 | N | 5 | -60 | |
| 31 | 20250224 | 3025 | 3040 | 3085 | 2980 | 39302 | 118204650 | 00 | 0.00 | N | 5 | -35 | |
| 32 | 20250221 | 3060 | 3050 | 3100 | 3005 | 43757 | 133801405 | 00 | 0.00 | N | 2 | 25 | |
| 33 | 20250220 | 3035 | 3215 | 3215 | 3010 | 133840 | 410830115 | 00 | 0.00 | N | 5 | -145 | |
| 34 | 20250219 | 3180 | 3180 | 3245 | 3170 | 107661 | 345266285 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20250218 | 3180 | 3265 | 3265 | 3135 | 91917 | 291367645 | 00 | 0.00 | N | 5 | -5 | |
| 36 | 20250217 | 3185 | 3360 | 3360 | 3185 | 106557 | 349860340 | 00 | 0.00 | N | 5 | -165 | |
| 37 | 20250214 | 3350 | 3215 | 3415 | 3215 | 185436 | 619532040 | 00 | 0.00 | N | 2 | 125 | |
| 38 | 20250213 | 3225 | 3150 | 3350 | 3090 | 181187 | 584443575 | 00 | 0.00 | N | 2 | 80 | |
| 39 | 20250212 | 3145 | 3170 | 3345 | 3135 | 146889 | 473050595 | 00 | 0.00 | N | 5 | -15 | |
| 40 | 20250211 | 3160 | 3250 | 3340 | 3105 | 139546 | 443612370 | 00 | 0.00 | N | 5 | -95 | |
| 41 | 20250210 | 3255 | 3330 | 3405 | 3205 | 160745 | 525883310 | 00 | 0.00 | N | 5 | -75 | |
| 42 | 20250207 | 3330 | 2970 | 3395 | 2970 | 312862 | 1011813895 | 00 | 0.00 | N | 2 | 340 | |
| 43 | 20250206 | 2990 | 3020 | 3055 | 2945 | 64479 | 192365545 | 00 | 0.00 | N | 5 | -30 | |
| 44 | 20250205 | 3020 | 3040 | 3100 | 2990 | 56605 | 171757870 | 00 | 0.00 | N | 2 | 50 | |
| 45 | 20250204 | 2970 | 2955 | 3050 | 2950 | 100771 | 302201335 | 00 | 0.00 | N | 2 | 15 | |
| 46 | 20250203 | 2955 | 3175 | 3175 | 2955 | 108147 | 326662015 | 00 | 0.00 | N | 5 | -245 | |
| 47 | 20250131 | 3200 | 3180 | 3240 | 3120 | 66481 | 211448450 | 00 | 0.00 | N | 3 | 0 | |
| 48 | 20250124 | 3200 | 3235 | 3275 | 3180 | 53710 | 173442180 | 00 | 0.00 | N | 5 | -35 | |
| 49 | 20250123 | 3235 | 3340 | 3375 | 3235 | 85166 | 279510065 | 00 | 0.00 | N | 5 | -135 | |
| 50 | 20250122 | 3370 | 3550 | 3550 | 3250 | 134134 | 457246195 | 00 | 0.00 | N | 5 | -120 | |
| 51 | 20250121 | 3490 | 3660 | 3665 | 3450 | 113921 | 398428660 | 00 | 0.00 | N | 5 | -145 | |
| 52 | 20250120 | 3635 | 3520 | 3685 | 3430 | 94286 | 335433630 | 00 | 0.00 | N | 2 | 190 | |
| 53 | 20250117 | 3445 | 3545 | 3600 | 3440 | 77173 | 269684980 | 00 | 0.00 | N | 5 | -110 | |
| 54 | 20250116 | 3555 | 3645 | 3660 | 3555 | 89858 | 323337625 | 00 | 0.00 | N | 5 | -25 | |
| 55 | 20250115 | 3580 | 3695 | 3915 | 3525 | 72690 | 262078110 | 00 | 0.00 | N | 5 | -120 | |
| 56 | 20250114 | 3700 | 3760 | 3805 | 3655 | 57263 | 211774210 | 00 | 0.00 | N | 5 | -60 | |
| 57 | 20250113 | 3760 | 3860 | 3890 | 3760 | 64449 | 244633040 | 00 | 0.00 | N | 5 | -115 | |
| 58 | 20250110 | 3875 | 3890 | 3955 | 3760 | 97274 | 376412410 | 00 | 0.00 | N | 2 | 110 | |
| 59 | 20250109 | 3765 | 3775 | 3900 | 3650 | 96533 | 360939560 | 00 | 0.00 | N | 5 | -10 | |
| 60 | 20250108 | 3775 | 3850 | 3885 | 3770 | 115161 | 439303305 | 00 | 0.00 | N | 5 | -135 | |
| 61 | 20250107 | 3910 | 4065 | 4090 | 3900 | 117199 | 468348235 | 00 | 0.00 | N | 5 | -110 | |
| 62 | 20250106 | 4020 | 3865 | 4075 | 3865 | 210217 | 845223500 | 00 | 0.00 | N | 2 | 175 | |
| 63 | 20250103 | 3845 | 3695 | 3880 | 3680 | 176760 | 663300930 | 00 | 0.00 | N | 2 | 150 | |
| 64 | 20250102 | 3695 | 3550 | 3735 | 3510 | 164756 | 599498570 | 00 | 0.00 | N | 2 | 145 | |
| 65 | 20241230 | 3550 | 3540 | 3600 | 3445 | 64211 | 226117280 | 00 | 0.00 | N | 2 | 10 | |
| 66 | 20241227 | 3540 | 3705 | 3830 | 3530 | 210536 | 763820870 | 02 | 0.00 | N | 5 | -95 | |
| 67 | 20241226 | 3635 | 3600 | 3685 | 3470 | 170173 | 612025835 | 00 | 0.00 | N | 2 | 65 | |
| 68 | 20241224 | 3570 | 3700 | 3970 | 3520 | 199599 | 740973195 | 00 | 0.00 | N | 5 | -130 | |
| 69 | 20241223 | 3700 | 3335 | 3750 | 3300 | 204719 | 725409630 | 00 | 0.00 | N | 2 | 365 | |
| 70 | 20241220 | 3335 | 3490 | 3605 | 3330 | 114319 | 388558155 | 00 | 0.00 | N | 5 | -185 | |
| 71 | 20241219 | 3520 | 3430 | 3620 | 3375 | 173370 | 607653395 | 00 | 0.00 | N | 2 | 65 | |
| 72 | 20241218 | 3455 | 3365 | 3455 | 3250 | 108164 | 365681905 | 00 | 0.00 | N | 2 | 85 | |
| 73 | 20241217 | 3370 | 3110 | 3395 | 3080 | 173734 | 563813270 | 00 | 0.00 | N | 2 | 230 | |
| 74 | 20241216 | 3140 | 3015 | 3200 | 3005 | 105919 | 331125275 | 00 | 0.00 | N | 2 | 130 | |
| 75 | 20241213 | 3010 | 2950 | 3140 | 2780 | 236406 | 699744940 | 00 | 0.00 | N | 2 | 235 | |
| 76 | 20241212 | 2775 | 2745 | 2785 | 2675 | 95943 | 261620490 | 00 | 0.00 | N | 2 | 75 | |
| 77 | 20241211 | 2700 | 2580 | 2730 | 2580 | 54845 | 147540805 | 00 | 0.00 | N | 2 | 110 | |
| 78 | 20241210 | 2590 | 2430 | 2640 | 2430 | 94096 | 239676550 | 00 | 0.00 | N | 2 | 170 | |
| 79 | 20241209 | 2420 | 2605 | 2680 | 2400 | 199952 | 500125220 | 00 | 0.00 | N | 5 | -285 | |
| 80 | 20241206 | 2705 | 2850 | 2850 | 2605 | 150867 | 405683410 | 00 | 0.00 | N | 5 | -120 | |
| 81 | 20241205 | 2825 | 2805 | 2840 | 2725 | 50836 | 141798545 | 00 | 0.00 | N | 2 | 30 | |
| 82 | 20241204 | 2795 | 2860 | 2950 | 2750 | 97007 | 275150595 | 00 | 0.00 | N | 5 | -135 | |
| 83 | 20241203 | 2930 | 2830 | 2930 | 2820 | 52428 | 151386155 | 00 | 0.00 | N | 2 | 100 | |
| 84 | 20241202 | 2830 | 2940 | 2990 | 2825 | 83855 | 241336645 | 00 | 0.00 | N | 5 | -105 | |
| 85 | 20241129 | 2935 | 3005 | 3025 | 2910 | 69686 | 205269915 | 00 | 0.00 | N | 5 | -85 | |
| 86 | 20241128 | 3020 | 3075 | 3075 | 3010 | 26040 | 78892340 | 00 | 0.00 | N | 5 | -35 | |
| 87 | 20241127 | 3055 | 3040 | 3075 | 2985 | 47427 | 143665605 | 00 | 0.00 | N | 2 | 15 | |
| 88 | 20241126 | 3040 | 3020 | 3070 | 3000 | 64000 | 194438355 | 00 | 0.00 | N | 2 | 15 | |
| 89 | 20241125 | 3025 | 2960 | 3030 | 2935 | 72400 | 216906515 | 00 | 0.00 | N | 2 | 85 | |
| 90 | 20241122 | 2940 | 2885 | 3020 | 2885 | 43391 | 128485070 | 00 | 0.00 | N | 2 | 35 | |
| 91 | 20241121 | 2905 | 2955 | 2985 | 2895 | 50187 | 147345680 | 00 | 0.00 | N | 5 | -45 | |
| 92 | 20241120 | 2950 | 2890 | 3040 | 2865 | 64021 | 188135740 | 00 | 0.00 | N | 2 | 50 | |
| 93 | 20241119 | 2900 | 2895 | 3005 | 2885 | 44576 | 130196050 | 00 | 0.00 | N | 5 | -20 | |
| 94 | 20241118 | 2920 | 2870 | 3005 | 2870 | 40011 | 117778430 | 00 | 0.00 | N | 5 | -10 | |
| 95 | 20241115 | 2930 | 2840 | 2945 | 2725 | 90467 | 253656660 | 00 | 0.00 | N | 2 | 110 | |
| 96 | 20241114 | 2820 | 2820 | 2910 | 2820 | 102423 | 292958010 | 00 | 0.00 | N | 3 | 0 | |
| 97 | 20241113 | 2820 | 2810 | 2955 | 2800 | 95988 | 274712580 | 00 | 0.00 | N | 5 | -45 | |
| 98 | 20241112 | 2865 | 3005 | 3015 | 2840 | 180796 | 525228905 | 00 | 0.00 | N | 5 | -135 | |
| 99 | 20241111 | 3000 | 3085 | 3190 | 3000 | 103081 | 313543585 | 00 | 0.00 | N | 5 | -200 | |
| 100 | 20241108 | 3200 | 3230 | 3290 | 3170 | 34702 | 112159140 | 00 | 0.00 | N | 5 | -5 | |
| 101 | 20241107 | 3205 | 3210 | 3250 | 3135 | 26567 | 84501230 | 00 | 0.00 | N | 5 | -5 | |
| 102 | 20241106 | 3210 | 3280 | 3310 | 3175 | 55294 | 179481570 | 00 | 0.00 | N | 5 | -40 | |
| 103 | 20241105 | 3250 | 3175 | 3280 | 3175 | 34082 | 110468250 | 00 | 0.00 | N | 2 | 25 | |
| 104 | 20241104 | 3225 | 3115 | 3255 | 3095 | 52768 | 168400200 | 00 | 0.00 | N | 2 | 115 | |
| 105 | 20241101 | 3110 | 3240 | 3260 | 3075 | 86075 | 268973770 | 00 | 0.00 | N | 5 | -130 | |
| 106 | 20241031 | 3240 | 3130 | 3320 | 3070 | 79543 | 255675500 | 00 | 0.00 | N | 2 | 115 | |
| 107 | 20241030 | 3125 | 3225 | 3280 | 3110 | 74261 | 235285945 | 00 | 0.00 | N | 5 | -100 | |
| 108 | 20241029 | 3225 | 3280 | 3280 | 3115 | 134265 | 425921360 | 00 | 0.00 | N | 5 | -55 | |
| 109 | 20241028 | 3280 | 3080 | 3320 | 3080 | 78022 | 251231925 | 00 | 0.00 | N | 2 | 90 | |
| 110 | 20241025 | 3190 | 3295 | 3300 | 3160 | 76059 | 244174050 | 00 | 0.00 | N | 5 | -65 | |
| 111 | 20241024 | 3255 | 3430 | 3430 | 3255 | 133525 | 441139110 | 00 | 0.00 | N | 5 | -180 | |
| 112 | 20241023 | 3435 | 3430 | 3465 | 3325 | 59048 | 201574740 | 00 | 0.00 | N | 2 | 10 | |
| 113 | 20241022 | 3425 | 3695 | 3695 | 3410 | 105401 | 365265670 | 00 | 0.00 | N | 5 | -175 | |
| 114 | 20241021 | 3600 | 3600 | 3645 | 3560 | 37292 | 134330325 | 00 | 0.00 | N | 2 | 30 | |
| 115 | 20241018 | 3570 | 3735 | 3735 | 3565 | 63097 | 226766070 | 00 | 0.00 | N | 5 | -110 | |
| 116 | 20241017 | 3680 | 3785 | 3785 | 3665 | 55826 | 207465755 | 00 | 0.00 | N | 5 | -70 | |
| 117 | 20241016 | 3750 | 3905 | 3905 | 3750 | 57619 | 218223840 | 00 | 0.00 | N | 5 | -120 | |
| 118 | 20241015 | 3870 | 3900 | 3905 | 3815 | 36504 | 140553705 | 00 | 0.00 | N | 2 | 10 | |
| 119 | 20241014 | 3860 | 3805 | 3900 | 3805 | 36853 | 141863700 | 00 | 0.00 | N | 2 | 40 | |
| 120 | 20241011 | 3820 | 3920 | 3930 | 3800 | 71081 | 273430700 | 00 | 0.00 | N | 5 | -25 | |
| 121 | 20241010 | 3845 | 4015 | 4035 | 3845 | 92656 | 360538120 | 00 | 0.00 | N | 5 | -130 | |
| 122 | 20241008 | 3975 | 4070 | 4070 | 3950 | 99204 | 395346035 | 00 | 0.00 | N | 5 | -130 | |
| 123 | 20241007 | 4105 | 4045 | 4105 | 4045 | 65032 | 265030405 | 00 | 0.00 | N | 2 | 25 | |
| 124 | 20241004 | 4080 | 4130 | 4160 | 4050 | 111490 | 456161870 | 00 | 0.00 | N | 5 | -50 | |
| 125 | 20241002 | 4130 | 4160 | 4285 | 4100 | 143617 | 598588845 | 00 | 0.00 | N | 5 | -160 | |
| 126 | 20240930 | 4290 | 4640 | 4640 | 4290 | 380171 | 1674672870 | 00 | 0.00 | N | 5 | -280 | |
| 127 | 20240927 | 4570 | 4425 | 5230 | 4255 | 3418574 | 16633735775 | 00 | 0.00 | N | 2 | 275 | |
| 128 | 20240926 | 4295 | 4190 | 4360 | 4110 | 295017 | 1245976215 | 00 | 0.00 | N | 2 | 230 | |
| 129 | 20240925 | 4065 | 4060 | 4150 | 4040 | 71075 | 292032930 | 00 | 0.00 | N | 5 | -5 | |
| 130 | 20240924 | 4070 | 3940 | 4130 | 3895 | 138105 | 557135705 | 00 | 0.00 | N | 2 | 120 | |
| 131 | 20240923 | 3950 | 3850 | 4030 | 3650 | 87470 | 344861665 | 00 | 0.00 | N | 2 | 130 | |
| 132 | 20240920 | 3820 | 3820 | 3890 | 3815 | 35675 | 137013690 | 00 | 0.00 | N | 2 | 10 | |
| 133 | 20240919 | 3810 | 3895 | 3960 | 3745 | 51670 | 195745220 | 00 | 0.00 | N | 5 | -85 | |
| 134 | 20240913 | 3895 | 3850 | 3945 | 3840 | 34961 | 135360855 | 00 | 0.00 | N | 3 | 0 | |
| 135 | 20240912 | 3895 | 3635 | 3930 | 3635 | 68234 | 259644345 | 00 | 0.00 | N | 2 | 275 | |
| 136 | 20240911 | 3620 | 3680 | 3805 | 3615 | 50145 | 185128740 | 00 | 0.00 | N | 5 | -55 | |
| 137 | 20240910 | 3675 | 3890 | 3890 | 3655 | 29961 | 111557790 | 00 | 0.00 | N | 5 | -25 | |
| 138 | 20240909 | 3700 | 3560 | 3765 | 3550 | 65449 | 240758440 | 00 | 0.00 | N | 2 | 20 | |
| 139 | 20240906 | 3680 | 3705 | 3745 | 3565 | 81686 | 297584815 | 00 | 0.00 | N | 2 | 40 | |
| 140 | 20240905 | 3640 | 3610 | 3760 | 3605 | 138972 | 568119112 | 00 | 0.00 | N | 2 | 5 | |
| 141 | 20240904 | 3635 | 3795 | 3795 | 3530 | 72793 | 268809495 | 00 | 0.00 | N | 5 | -200 | |
| 142 | 20240903 | 3835 | 3830 | 3950 | 3830 | 34229 | 131641735 | 00 | 0.00 | N | 2 | 5 | |
| 143 | 20240902 | 3830 | 3975 | 3975 | 3810 | 53115 | 205111390 | 00 | 0.00 | N | 5 | -115 | |
| 144 | 20240830 | 3945 | 3820 | 3955 | 3820 | 41488 | 161747050 | 00 | 0.00 | N | 2 | 90 | |
| 145 | 20240829 | 3855 | 3900 | 3920 | 3795 | 59675 | 229687835 | 00 | 0.00 | N | 5 | -45 | |
| 146 | 20240828 | 3900 | 3895 | 3990 | 3875 | 24748 | 96807280 | 00 | 0.00 | N | 5 | -15 | |
| 147 | 20240827 | 3915 | 4020 | 4020 | 3900 | 41261 | 162490100 | 00 | 0.00 | N | 5 | -105 | |
| 148 | 20240826 | 4020 | 3990 | 4130 | 3990 | 56554 | 229541995 | 00 | 0.00 | N | 2 | 45 | |
| 149 | 20240823 | 3975 | 3920 | 4310 | 3900 | 151754 | 614011085 | 00 | 0.00 | N | 5 | -30 | |
| 150 | 20240822 | 4005 | 3970 | 4055 | 3950 | 59362 | 236938985 | 00 | 0.00 | N | 2 | 5 | |
| 151 | 20240821 | 4000 | 4030 | 4095 | 3970 | 39286 | 157235660 | 00 | 0.00 | N | 5 | -100 | |
| 152 | 20240820 | 4100 | 3965 | 4115 | 3965 | 38867 | 158474040 | 00 | 0.00 | N | 2 | 145 | |
| 153 | 20240819 | 3955 | 4100 | 4100 | 3955 | 41045 | 164634250 | 00 | 0.00 | N | 5 | -75 | |
| 154 | 20240816 | 4030 | 4195 | 4220 | 4030 | 79755 | 328021340 | 00 | 0.00 | N | 5 | -150 | |
| 155 | 20240814 | 4180 | 4045 | 4190 | 4010 | 76068 | 314073090 | 00 | 0.00 | N | 2 | 135 | |
| 156 | 20240813 | 4045 | 3970 | 4075 | 3885 | 62181 | 246565760 | 00 | 0.00 | N | 2 | 75 | |
| 157 | 20240812 | 3970 | 3725 | 4035 | 3725 | 137485 | 542216145 | 00 | 0.00 | N | 2 | 255 | |
| 158 | 20240809 | 3715 | 3565 | 3730 | 3565 | 55915 | 204624030 | 00 | 0.00 | N | 2 | 170 | |
| 159 | 20240808 | 3545 | 3405 | 3680 | 3405 | 106869 | 378303115 | 00 | 0.00 | N | 2 | 35 | |
| 160 | 20240807 | 3510 | 3335 | 3580 | 3335 | 90700 | 317911195 | 00 | 0.00 | N | 2 | 80 | |
| 161 | 20240806 | 3430 | 3295 | 3515 | 3295 | 183487 | 629767080 | 00 | 0.00 | N | 2 | 135 | |
| 162 | 20240805 | 3295 | 3905 | 3920 | 3000 | 241833 | 865687015 | 00 | 0.00 | N | 5 | -665 | |
| 163 | 20240802 | 3960 | 4150 | 4220 | 3960 | 142813 | 571912565 | 00 | 0.00 | N | 5 | -265 | |
| 164 | 20240801 | 4225 | 4150 | 4275 | 4150 | 46352 | 195720185 | 00 | 0.00 | N | 2 | 85 | |
| 165 | 20240731 | 4140 | 4010 | 4165 | 3915 | 133815 | 536986720 | 00 | 0.00 | N | 2 | 80 | |
| 166 | 20240730 | 4060 | 4160 | 4200 | 3950 | 120219 | 487439620 | 00 | 0.00 | N | 5 | -100 | |
| 167 | 20240729 | 4160 | 4255 | 4270 | 4155 | 89591 | 375371955 | 00 | 0.00 | N | 5 | -90 | |
| 168 | 20240726 | 4250 | 4240 | 4365 | 4135 | 100893 | 423934490 | 00 | 0.00 | N | 5 | -10 | |
| 169 | 20240725 | 4260 | 4345 | 4385 | 4205 | 155827 | 667158745 | 00 | 0.00 | N | 5 | -240 | |
| 170 | 20240724 | 4500 | 4620 | 4680 | 4500 | 124736 | 571709655 | 00 | 0.00 | N | 5 | -155 | |
| 171 | 20240723 | 4655 | 4690 | 4740 | 4655 | 78324 | 367056405 | 00 | 0.00 | N | 5 | -35 | |
| 172 | 20240722 | 4690 | 4900 | 4900 | 4660 | 155963 | 735885725 | 00 | 0.00 | N | 5 | -210 | |
| 173 | 20240719 | 4900 | 4695 | 5160 | 4695 | 496299 | 2443789030 | 00 | 0.00 | N | 2 | 160 | |
| 174 | 20240718 | 4740 | 4895 | 4895 | 4650 | 144891 | 686930490 | 00 | 0.00 | N | 5 | -180 | |
| 175 | 20240717 | 4920 | 4885 | 5160 | 4880 | 296936 | 1487945390 | 00 | 0.00 | N | 2 | 35 | |
| 176 | 20240716 | 4885 | 4900 | 4955 | 4850 | 156293 | 766159730 | 00 | 0.00 | N | 5 | -15 | |
| 177 | 20240715 | 4900 | 5080 | 5080 | 4870 | 342632 | 1688736505 | 00 | 0.00 | N | 5 | -230 | |
| 178 | 20240712 | 5130 | 5140 | 5340 | 5040 | 638003 | 3292125090 | 00 | 0.00 | N | 5 | -70 | |
| 179 | 20240711 | 5200 | 5030 | 6110 | 4975 | 7633385 | 43341955020 | 00 | 0.00 | N | 2 | 390 | |
| 180 | 20240710 | 4810 | 4820 | 4940 | 4735 | 60011 | 288283405 | 00 | 0.00 | N | 3 | 0 | |
| 181 | 20240709 | 4810 | 4870 | 4950 | 4805 | 55469 | 269627540 | 00 | 0.00 | N | 5 | -90 | |
| 182 | 20240708 | 4900 | 4920 | 4960 | 4860 | 38962 | 190974285 | 00 | 0.00 | N | 5 | -10 | |
| 183 | 20240705 | 4910 | 4885 | 4980 | 4830 | 92622 | 453115570 | 00 | 0.00 | N | 2 | 30 | |
| 184 | 20240704 | 4880 | 4625 | 4960 | 4625 | 178925 | 860177610 | 00 | 0.00 | N | 2 | 255 | |
| 185 | 20240703 | 4625 | 4900 | 4900 | 4615 | 174317 | 816909715 | 00 | 0.00 | N | 5 | -225 | |
| 186 | 20240702 | 4850 | 5010 | 5140 | 4850 | 120799 | 591035820 | 00 | 0.00 | N | 5 | -160 | |
| 187 | 20240701 | 5010 | 4985 | 5090 | 4925 | 86040 | 433317150 | 00 | 0.00 | N | 2 | 100 | |
| 188 | 20240628 | 4910 | 5030 | 5070 | 4895 | 87200 | 432332940 | 00 | 0.00 | N | 5 | -110 | |
| 189 | 20240627 | 5020 | 4990 | 5080 | 4990 | 43114 | 216987550 | 00 | 0.00 | N | 5 | -20 | |
| 190 | 20240626 | 5040 | 5130 | 5180 | 4960 | 73123 | 369293350 | 00 | 0.00 | N | 2 | 45 | |
| 191 | 20240625 | 4995 | 4940 | 5080 | 4895 | 102721 | 508843785 | 00 | 0.00 | N | 3 | 0 | |
| 192 | 20240624 | 4995 | 5130 | 5180 | 4995 | 95050 | 480460140 | 00 | 0.00 | N | 5 | -145 | |
| 193 | 20240621 | 5140 | 5120 | 5180 | 5070 | 94286 | 482620930 | 00 | 0.00 | N | 5 | -40 | |
| 194 | 20240620 | 5180 | 5280 | 5340 | 5140 | 129237 | 671963380 | 00 | 0.00 | N | 5 | -130 | |
| 195 | 20240619 | 5310 | 5310 | 5370 | 5260 | 98856 | 523611480 | 00 | 0.00 | N | 5 | -40 | |
| 196 | 20240618 | 5350 | 5280 | 5390 | 5180 | 76273 | 403772480 | 00 | 0.00 | N | 2 | 40 | |
| 197 | 20240617 | 5310 | 5270 | 5390 | 5140 | 112428 | 590950240 | 00 | 0.00 | N | 2 | 40 | |
| 198 | 20240614 | 5270 | 5380 | 5380 | 5250 | 112819 | 596297890 | 00 | 0.00 | N | 5 | -110 | |
| 199 | 20240613 | 5380 | 5540 | 5550 | 5360 | 176855 | 958747910 | 00 | 0.00 | N | 5 | -150 | |
| 200 | 20240612 | 5530 | 5480 | 5610 | 5470 | 71972 | 398597630 | 00 | 0.00 | N | 2 | 50 | |
| 201 | 20240611 | 5480 | 5570 | 5630 | 5450 | 123010 | 678353590 | 00 | 0.00 | N | 5 | -130 | |
| 202 | 20240610 | 5610 | 5550 | 5620 | 5510 | 43216 | 240237980 | 00 | 0.00 | N | 5 | -20 | |
| 203 | 20240607 | 5630 | 5640 | 5780 | 5600 | 79809 | 451375780 | 00 | 0.00 | N | 5 | -10 | |
| 204 | 20240605 | 5640 | 5710 | 5770 | 5630 | 62610 | 355587710 | 00 | 0.00 | N | 5 | -100 | |
| 205 | 20240604 | 5740 | 5770 | 5890 | 5700 | 74832 | 431392380 | 00 | 0.00 | N | 5 | -70 | |
| 206 | 20240603 | 5810 | 6020 | 6070 | 5800 | 122821 | 720183750 | 00 | 0.00 | N | 5 | -200 | |
| 207 | 20240531 | 6010 | 6020 | 6160 | 5970 | 92078 | 555294440 | 00 | 0.00 | N | 5 | -20 | |
| 208 | 20240530 | 6030 | 5990 | 6090 | 5900 | 77674 | 466452450 | 00 | 0.00 | N | 3 | 0 | |
| 209 | 20240529 | 6030 | 6090 | 6120 | 5990 | 127410 | 770423480 | 00 | 0.00 | N | 5 | -20 | |
| 210 | 20240528 | 6050 | 5960 | 6150 | 5940 | 91804 | 555405650 | 00 | 0.00 | N | 2 | 100 | |
| 211 | 20240527 | 5950 | 5930 | 5990 | 5780 | 80735 | 477076500 | 00 | 0.00 | N | 2 | 20 | |
| 212 | 20240524 | 5930 | 5970 | 5970 | 5810 | 75825 | 445890550 | 00 | 0.00 | N | 5 | -70 | |
| 213 | 20240523 | 6000 | 5930 | 6010 | 5800 | 92955 | 549980780 | 00 | 0.00 | N | 2 | 50 | |
| 214 | 20240522 | 5950 | 6210 | 6250 | 5950 | 243250 | 1469940330 | 00 | 0.00 | N | 5 | -290 | |
| 215 | 20240521 | 6240 | 6110 | 6340 | 6040 | 166893 | 1040420490 | 00 | 0.00 | N | 2 | 130 | |
| 216 | 20240520 | 6110 | 6300 | 6410 | 6070 | 252894 | 1568038770 | 00 | 0.00 | N | 5 | -310 | |
| 217 | 20240517 | 6420 | 6050 | 6540 | 5980 | 640589 | 4089033080 | 00 | 0.00 | N | 2 | 320 | |
| 218 | 20240516 | 6100 | 5980 | 6130 | 5980 | 161563 | 980883490 | 00 | 0.00 | N | 2 | 140 | |
| 219 | 20240514 | 5960 | 5750 | 6090 | 5750 | 266291 | 1589098080 | 00 | 0.00 | N | 2 | 250 | |
| 220 | 20240513 | 5710 | 5840 | 5840 | 5620 | 79365 | 451836840 | 00 | 0.00 | N | 5 | -50 | |
| 221 | 20240510 | 5760 | 5800 | 5820 | 5720 | 82350 | 474550520 | 00 | 0.00 | N | 5 | -40 | |
| 222 | 20240509 | 5800 | 5700 | 5850 | 5650 | 143722 | 829362310 | 00 | 0.00 | N | 2 | 110 | |
| 223 | 20240508 | 5690 | 5630 | 5700 | 5590 | 61653 | 348764790 | 00 | 0.00 | N | 2 | 50 | |
| 224 | 20240507 | 5640 | 5800 | 5800 | 5630 | 69455 | 394238690 | 00 | 0.00 | N | 5 | -10 | |
| 225 | 20240503 | 5650 | 5690 | 5700 | 5600 | 89919 | 508551650 | 00 | 0.00 | N | 2 | 30 | |
| 226 | 20240502 | 5620 | 5480 | 5650 | 5470 | 95320 | 531260730 | 00 | 0.00 | N | 2 | 60 | |
| 227 | 20240430 | 5560 | 5650 | 5730 | 5490 | 156333 | 874109660 | 00 | 0.00 | N | 5 | -150 | |
| 228 | 20240429 | 5710 | 5470 | 5810 | 5470 | 178222 | 1002581260 | 00 | 0.00 | N | 2 | 210 | |
| 229 | 20240426 | 5500 | 5430 | 5530 | 5300 | 95637 | 521867460 | 00 | 0.00 | N | 2 | 80 | |
| 230 | 20240425 | 5420 | 5490 | 5530 | 5370 | 82962 | 450228260 | 00 | 0.00 | N | 5 | -70 | |
| 231 | 20240424 | 5490 | 5320 | 5560 | 5320 | 102309 | 561545320 | 00 | 0.00 | N | 2 | 170 | |
| 232 | 20240423 | 5320 | 5300 | 5490 | 5280 | 102474 | 549007320 | 00 | 0.00 | N | 5 | -20 | |
| 233 | 20240422 | 5340 | 5300 | 5410 | 5260 | 74149 | 394107240 | 00 | 0.00 | N | 2 | 20 | |
| 234 | 20240419 | 5320 | 5570 | 5570 | 5230 | 156200 | 833640010 | 00 | 0.00 | N | 5 | -240 | |
| 235 | 20240418 | 5560 | 5400 | 5590 | 5300 | 66045 | 364741430 | 00 | 0.00 | N | 2 | 160 | |
| 236 | 20240417 | 5400 | 5390 | 5530 | 5380 | 80003 | 435983010 | 00 | 0.00 | N | 2 | 10 | |
| 237 | 20240416 | 5390 | 5460 | 5530 | 5200 | 215406 | 1156279840 | 00 | 0.00 | N | 5 | -200 | |
| 238 | 20240415 | 5590 | 5600 | 5600 | 5410 | 114048 | 628387650 | 00 | 0.00 | N | 5 | -70 | |
| 239 | 20240412 | 5660 | 5640 | 5710 | 5500 | 121424 | 683096080 | 00 | 0.00 | N | 2 | 50 | |
| 240 | 20240411 | 5610 | 5750 | 5790 | 5570 | 202994 | 1142389590 | 00 | 0.00 | N | 5 | -190 | |
| 241 | 20240409 | 5800 | 5760 | 5960 | 5760 | 222569 | 1298351350 | 00 | 0.00 | N | 5 | -70 | |
| 242 | 20240408 | 5870 | 6000 | 6080 | 5820 | 163223 | 961313840 | 00 | 0.00 | N | 5 | -130 | |
| 243 | 20240405 | 6000 | 6110 | 6210 | 5970 | 189533 | 1144031760 | 00 | 0.00 | N | 5 | -170 | |
| 244 | 20240404 | 6170 | 6120 | 6300 | 6120 | 112894 | 699037350 | 00 | 0.00 | N | 2 | 60 | |
| 245 | 20240403 | 6110 | 6260 | 6260 | 6090 | 204800 | 1254710930 | 00 | 0.00 | N | 5 | -200 | |
| 246 | 20240402 | 6310 | 6550 | 6600 | 6300 | 190247 | 1216524780 | 00 | 0.00 | N | 5 | -200 | |
| 247 | 20240401 | 6510 | 6400 | 6550 | 6380 | 135825 | 882680530 | 00 | 0.00 | N | 2 | 70 | |
| 248 | 20240329 | 6440 | 6410 | 6580 | 6360 | 185773 | 1199871180 | 00 | 0.00 | N | 3 | 0 | |
| 249 | 20240328 | 6440 | 6410 | 6520 | 6380 | 111899 | 721867420 | 00 | 0.00 | N | 2 | 10 | |
| 250 | 20240327 | 6430 | 6320 | 6520 | 6270 | 142824 | 912689230 | 00 | 0.00 | N | 2 | 110 | |
| 251 | 20240326 | 6320 | 6280 | 6440 | 6280 | 126061 | 797488840 | 00 | 0.00 | N | 5 | -20 | |
| 252 | 20240325 | 6340 | 6500 | 6540 | 6330 | 155266 | 993319400 | 00 | 0.00 | N | 5 | -140 | |
| 253 | 20240322 | 6480 | 6550 | 6610 | 6320 | 163869 | 1058935650 | 00 | 0.00 | N | 5 | -70 | |
| 254 | 20240321 | 6550 | 6400 | 6770 | 6390 | 337026 | 2228303100 | 00 | 0.00 | N | 2 | 150 | |
| 255 | 20240320 | 6400 | 6430 | 6550 | 6280 | 160450 | 1026360250 | 00 | 0.00 | N | 5 | -10 | |
| 256 | 20240319 | 6410 | 6570 | 6580 | 6400 | 204231 | 1318917320 | 00 | 0.00 | N | 5 | -190 | |
| 257 | 20240318 | 6600 | 6130 | 6920 | 6120 | 1218288 | 8109477550 | 00 | 0.00 | N | 2 | 410 | |
| 258 | 20240315 | 6190 | 6270 | 6270 | 6110 | 130037 | 801270590 | 00 | 0.00 | N | 5 | -110 | |
| 259 | 20240314 | 6300 | 6300 | 6330 | 6090 | 207264 | 1280950910 | 00 | 0.00 | N | 2 | 30 | |
| 260 | 20240313 | 6270 | 6280 | 6310 | 6140 | 208744 | 1299178480 | 00 | 0.00 | N | 2 | 120 | |
| 261 | 20240312 | 6150 | 6180 | 6250 | 6080 | 204875 | 1260605340 | 00 | 0.00 | N | 5 | -50 | |
| 262 | 20240311 | 6200 | 6260 | 6330 | 6170 | 199721 | 1242902280 | 00 | 0.00 | N | 5 | -120 | |
| 263 | 20240308 | 6320 | 6310 | 6440 | 6220 | 216702 | 1366686790 | 00 | 0.00 | N | 2 | 10 | |
| 264 | 20240307 | 6310 | 6410 | 6450 | 6200 | 250886 | 1572480130 | 00 | 0.00 | N | 5 | -100 | |
| 265 | 20240306 | 6410 | 6500 | 6570 | 6350 | 217304 | 1400635000 | 00 | 0.00 | N | 5 | -140 | |
| 266 | 20240305 | 6550 | 6710 | 6750 | 6520 | 218651 | 1436606220 | 00 | 0.00 | N | 5 | -220 | |
| 267 | 20240304 | 6770 | 6700 | 7100 | 6680 | 438412 | 3011349660 | 00 | 0.00 | N | 2 | 160 | |
| 268 | 20240229 | 6610 | 6720 | 6720 | 6550 | 168434 | 1115908250 | 00 | 0.00 | N | 5 | -120 | |
| 269 | 20240228 | 6730 | 6460 | 6730 | 6400 | 314982 | 2080253930 | 00 | 0.00 | N | 2 | 270 | |
| 270 | 20240227 | 6460 | 6910 | 6910 | 6350 | 594259 | 3902476590 | 00 | 0.00 | N | 5 | -480 | |
| 271 | 20240226 | 6940 | 6850 | 7020 | 6740 | 286150 | 1961115960 | 00 | 0.00 | N | 2 | 190 | |
| 272 | 20240223 | 6750 | 6980 | 7020 | 6750 | 293869 | 2003561130 | 00 | 0.00 | N | 5 | -150 | |
| 273 | 20240222 | 6900 | 6970 | 7020 | 6840 | 211476 | 1461889290 | 00 | 0.00 | N | 5 | -50 | |
| 274 | 20240221 | 6950 | 6960 | 7040 | 6860 | 219695 | 1523797920 | 00 | 0.00 | N | 5 | -10 | |
| 275 | 20240220 | 6960 | 7210 | 7210 | 6770 | 461111 | 3198180790 | 00 | 0.00 | N | 5 | -250 | |
| 276 | 20240219 | 7210 | 7230 | 7230 | 7150 | 179589 | 1289504150 | 00 | 0.00 | N | 5 | -50 | |
| 277 | 20240216 | 7260 | 7310 | 7380 | 7160 | 266808 | 1929022780 | 00 | 0.00 | N | 5 | -60 | |
| 278 | 20240215 | 7320 | 7510 | 7660 | 7310 | 537340 | 3993543910 | 00 | 0.00 | N | 2 | 60 | |
| 279 | 20240214 | 7260 | 7260 | 7340 | 7110 | 245881 | 1787454250 | 00 | 0.00 | N | 5 | -100 | |
| 280 | 20240213 | 7360 | 7230 | 7400 | 7170 | 237897 | 1741348230 | 00 | 0.00 | N | 2 | 170 | |
| 281 | 20240208 | 7190 | 7180 | 7290 | 7100 | 221896 | 1594607350 | 00 | 0.00 | N | 2 | 20 | |
| 282 | 20240207 | 7170 | 7240 | 7280 | 7070 | 266438 | 1906998440 | 00 | 0.00 | N | 5 | -70 | |
| 283 | 20240206 | 7240 | 7420 | 7420 | 7150 | 224596 | 1626477430 | 00 | 0.00 | N | 5 | -80 | |
| 284 | 20240205 | 7320 | 7450 | 7600 | 7160 | 406641 | 2979049690 | 00 | 0.00 | N | 5 | -90 | |
| 285 | 20240202 | 7410 | 7340 | 7650 | 7300 | 433019 | 3219684950 | 00 | 0.00 | N | 2 | 130 | |
| 286 | 20240201 | 7280 | 7310 | 7520 | 7030 | 613349 | 4445058200 | 00 | 0.00 | N | 2 | 60 | |
| 287 | 20240131 | 7220 | 7750 | 7860 | 7080 | 1100445 | 8057056590 | 00 | 0.00 | N | 5 | -660 | |
| 288 | 20240130 | 7880 | 8490 | 8870 | 7720 | 1736370 | 14344524610 | 00 | 0.00 | N | 5 | -350 | |
| 289 | 20240129 | 8230 | 9600 | 9600 | 8050 | 1940650 | 16886272400 | 00 | 0.00 | N | 5 | -1140 | |
| 290 | 20240126 | 9370 | 8810 | 9800 | 8630 | 3204398 | 30375090440 | 00 | 0.00 | N | 2 | 600 | |
| 291 | 20240125 | 8770 | 8800 | 9060 | 8620 | 368412 | 3250435070 | 00 | 0.00 | N | 5 | -80 | |
| 292 | 20240124 | 8850 | 9140 | 9160 | 8680 | 401074 | 3542318080 | 00 | 0.00 | N | 5 | -230 | |
| 293 | 20240123 | 9080 | 9240 | 9520 | 8700 | 1065761 | 9803373290 | 00 | 0.00 | N | 2 | 80 | |
| 294 | 20240122 | 9000 | 8860 | 9140 | 8690 | 711089 | 6338880070 | 00 | 0.00 | N | 2 | 400 | |
| 295 | 20240119 | 8600 | 8830 | 8870 | 8460 | 360491 | 3110494860 | 00 | 0.00 | N | 5 | -50 | |
| 296 | 20240118 | 8650 | 8220 | 8950 | 8050 | 662698 | 5690729050 | 00 | 0.00 | N | 2 | 430 | |
| 297 | 20240117 | 8220 | 8650 | 8760 | 8180 | 447955 | 3732462630 | 00 | 0.00 | N | 5 | -420 | |
| 298 | 20240116 | 8640 | 8620 | 8920 | 8470 | 382094 | 3307213710 | 00 | 0.00 | N | 2 | 10 | |
| 299 | 20240115 | 8630 | 8850 | 8870 | 8510 | 562914 | 4870015410 | 00 | 0.00 | N | 5 | -260 | |
| 300 | 20240112 | 8890 | 9450 | 9450 | 8750 | 759180 | 6859024510 | 00 | 0.00 | N | 5 | -530 | |
| 301 | 20240111 | 9420 | 9650 | 9760 | 9360 | 720900 | 6868543340 | 00 | 0.00 | N | 5 | -230 | |
| 302 | 20240110 | 9650 | 9570 | 9800 | 9230 | 1043267 | 9990724390 | 00 | 0.00 | N | 2 | 200 | |
| 303 | 20240109 | 9450 | 9830 | 9850 | 9050 | 1413228 | 13210640480 | 00 | 0.00 | N | 5 | -170 | |
| 304 | 20240108 | 9620 | 9840 | 9900 | 9490 | 417520 | 4015095300 | 00 | 0.00 | N | 5 | -60 | |
| 305 | 20240105 | 9680 | 9400 | 9750 | 9270 | 902835 | 8644805110 | 00 | 0.00 | N | 2 | 350 | |
| 306 | 20240104 | 9330 | 9510 | 9620 | 8910 | 1162693 | 10694189130 | 00 | 0.00 | N | 5 | -400 | |
| 307 | 20240103 | 9730 | 9950 | 9950 | 9470 | 818865 | 7903561350 | 00 | 0.00 | N | 5 | -290 | |
| 308 | 20240102 | 10020 | 10150 | 10440 | 9790 | 862244 | 8669047470 | 00 | 0.00 | N | 3 | 0 | |
| 309 | 20231228 | 10020 | 10220 | 10460 | 9990 | 1056109 | 10817246620 | 00 | 0.00 | N | 5 | -50 | |
| 310 | 20231227 | 10070 | 9480 | 10140 | 9350 | 1583201 | 15621404730 | 02 | 0.00 | N | 2 | 660 | |
| 311 | 20231226 | 9410 | 9470 | 9670 | 9170 | 884918 | 8344046730 | 00 | 0.00 | N | 2 | 30 | |
| 312 | 20231222 | 9380 | 9700 | 10100 | 9240 | 1602519 | 15579260850 | 00 | 0.00 | N | 5 | -200 | |
| 313 | 20231221 | 9580 | 9600 | 9920 | 9320 | 1401218 | 13506182640 | 00 | 0.00 | N | 5 | -220 | |
| 314 | 20231220 | 9800 | 9080 | 9800 | 8940 | 2433364 | 23094768570 | 00 | 0.00 | N | 2 | 730 | |
| 315 | 20231219 | 9070 | 8340 | 9070 | 8230 | 1812244 | 16065868460 | 00 | 0.00 | N | 2 | 750 | |
| 316 | 20231218 | 8320 | 8550 | 8550 | 8140 | 520632 | 4332808280 | 00 | 0.00 | N | 5 | -90 | |
| 317 | 20231215 | 8410 | 8380 | 8720 | 8220 | 1545909 | 13135955840 | 00 | 0.00 | N | 2 | 330 | |
| 318 | 20231214 | 8080 | 8350 | 8500 | 7950 | 1058362 | 8654485990 | 00 | 0.00 | N | 5 | -100 | |
| 319 | 20231213 | 8180 | 7370 | 8230 | 7370 | 1823730 | 14473576460 | 00 | 0.00 | N | 2 | 730 | |
| 320 | 20231212 | 7450 | 7030 | 7480 | 7030 | 525385 | 3856193040 | 00 | 0.00 | N | 2 | 440 | |
| 321 | 20231211 | 7010 | 7080 | 7200 | 7000 | 143929 | 1017610190 | 00 | 0.00 | N | 5 | -40 | |
| 322 | 20231208 | 7050 | 7000 | 7110 | 6930 | 149556 | 1047134540 | 00 | 0.00 | N | 2 | 120 | |
| 323 | 20231207 | 6930 | 7050 | 7130 | 6890 | 176168 | 1226904000 | 00 | 0.00 | N | 5 | -110 | |
| 324 | 20231206 | 7040 | 7140 | 7190 | 7020 | 118873 | 842645410 | 00 | 0.00 | N | 5 | -40 | |
| 325 | 20231205 | 7080 | 7460 | 7600 | 7080 | 322277 | 2344267840 | 00 | 0.00 | N | 5 | -290 | |
| 326 | 20231204 | 7370 | 7500 | 7630 | 7340 | 352120 | 2633854680 | 00 | 0.00 | N | 3 | 0 | |
| 327 | 20231201 | 7370 | 7350 | 7470 | 7130 | 201130 | 1470190410 | 00 | 0.00 | N | 2 | 60 | |
| 328 | 20231130 | 7310 | 7230 | 7440 | 7200 | 176676 | 1295824040 | 00 | 0.00 | N | 2 | 110 | |
| 329 | 20231129 | 7200 | 7150 | 7430 | 6990 | 294593 | 2136213850 | 00 | 0.00 | N | 2 | 100 | |
| 330 | 20231128 | 7100 | 7150 | 7190 | 6900 | 182260 | 1282898110 | 00 | 0.00 | N | 5 | -50 | |
| 331 | 20231127 | 7150 | 7490 | 7490 | 7120 | 273207 | 1966735790 | 00 | 0.00 | N | 5 | -340 | |
| 332 | 20231124 | 7490 | 7580 | 7610 | 7390 | 116585 | 872536250 | 00 | 0.00 | N | 2 | 20 | |
| 333 | 20231123 | 7470 | 7610 | 7650 | 7330 | 142238 | 1064858700 | 00 | 0.00 | N | 5 | -30 | |
| 334 | 20231122 | 7500 | 7360 | 7510 | 7250 | 170118 | 1259167650 | 00 | 0.00 | N | 2 | 110 | |
| 335 | 20231121 | 7390 | 7660 | 7860 | 7370 | 379587 | 2893999560 | 00 | 0.00 | N | 5 | -100 | |
| 336 | 20231120 | 7490 | 7160 | 7490 | 7130 | 125406 | 925117020 | 00 | 0.00 | N | 2 | 330 | |
| 337 | 20231117 | 7160 | 7480 | 7480 | 7090 | 198302 | 1430247980 | 00 | 0.00 | N | 5 | -330 | |
| 338 | 20231116 | 7490 | 7540 | 7820 | 7450 | 240503 | 1834084550 | 00 | 0.00 | N | 5 | -50 | |
| 339 | 20231115 | 7540 | 7440 | 7540 | 7300 | 245131 | 1822203260 | 00 | 0.00 | N | 2 | 150 | |
| 340 | 20231114 | 7390 | 7110 | 7420 | 7110 | 154554 | 1131268050 | 00 | 0.00 | N | 2 | 290 | |
| 341 | 20231113 | 7100 | 7280 | 7500 | 7100 | 280076 | 2049532220 | 00 | 0.00 | N | 5 | -130 | |
| 342 | 20231110 | 7230 | 7120 | 7490 | 6980 | 261778 | 1891381870 | 00 | 0.00 | N | 2 | 110 | |
| 343 | 20231109 | 7120 | 7400 | 7550 | 7120 | 167330 | 1219457160 | 00 | 0.00 | N | 5 | -220 | |
| 344 | 20231108 | 7340 | 7110 | 7630 | 7030 | 561666 | 4155849310 | 00 | 0.00 | N | 2 | 400 | |
| 345 | 20231107 | 6940 | 7030 | 7140 | 6620 | 148030 | 1030727620 | 00 | 0.00 | N | 5 | -140 | |
| 346 | 20231106 | 7080 | 7320 | 7320 | 6770 | 346696 | 2470842910 | 00 | 0.00 | N | 5 | -70 | |
| 347 | 20231103 | 7150 | 6920 | 7170 | 6870 | 227291 | 1606787540 | 00 | 0.00 | N | 2 | 290 | |
| 348 | 20231102 | 6860 | 6600 | 6920 | 6550 | 235027 | 1591280210 | 00 | 0.00 | N | 2 | 430 | |
| 349 | 20231101 | 6430 | 6350 | 6600 | 6350 | 75446 | 486509510 | 00 | 0.00 | N | 2 | 110 | |
| 350 | 20231031 | 6320 | 6310 | 6410 | 6100 | 175911 | 1101797350 | 00 | 0.00 | N | 2 | 50 | |
| 351 | 20231030 | 6270 | 6040 | 6360 | 6020 | 85914 | 533449010 | 00 | 0.00 | N | 2 | 170 | |
| 352 | 20231027 | 6100 | 6280 | 6370 | 6070 | 176345 | 1094015320 | 00 | 0.00 | N | 5 | -150 | |
| 353 | 20231026 | 6250 | 6210 | 6390 | 6130 | 160647 | 1003307580 | 00 | 0.00 | N | 5 | -190 | |
| 354 | 20231025 | 6440 | 6470 | 6580 | 6340 | 151174 | 976770320 | 00 | 0.00 | N | 5 | -30 | |
| 355 | 20231024 | 6470 | 6110 | 6470 | 5940 | 250966 | 1560563230 | 00 | 0.00 | N | 2 | 380 | |
| 356 | 20231023 | 6090 | 6080 | 6300 | 6010 | 202102 | 1243841150 | 00 | 0.00 | N | 5 | -80 | |
| 357 | 20231020 | 6170 | 6290 | 6350 | 6100 | 258355 | 1603377710 | 00 | 0.00 | N | 5 | -260 | |
| 358 | 20231019 | 6430 | 6670 | 6800 | 6380 | 237682 | 1543881090 | 00 | 0.00 | N | 5 | -400 | |
| 359 | 20231018 | 6830 | 6900 | 6970 | 6770 | 108651 | 743435360 | 00 | 0.00 | N | 5 | -120 | |
| 360 | 20231017 | 6950 | 6830 | 7020 | 6830 | 88934 | 618045790 | 00 | 0.00 | N | 2 | 150 | |
| 361 | 20231016 | 6800 | 6970 | 6980 | 6710 | 193893 | 1320000470 | 00 | 0.00 | N | 5 | -270 | |
| 362 | 20231013 | 7070 | 7180 | 7260 | 7050 | 94622 | 671300500 | 00 | 0.00 | N | 5 | -200 | |
| 363 | 20231012 | 7270 | 7090 | 7360 | 7090 | 110224 | 801061230 | 00 | 0.00 | N | 2 | 190 | |
| 364 | 20231011 | 7080 | 6950 | 7160 | 6950 | 116552 | 827011800 | 00 | 0.00 | N | 2 | 180 | |
| 365 | 20231010 | 6900 | 7200 | 7300 | 6850 | 188177 | 1328265990 | 00 | 0.00 | N | 5 | -180 | |
| 366 | 20231006 | 7080 | 7010 | 7290 | 7010 | 135265 | 966896220 | 00 | 0.00 | N | 2 | 30 | |
| 367 | 20231005 | 7050 | 7300 | 7350 | 7000 | 238147 | 1695613500 | 00 | 0.00 | N | 5 | -200 | |
| 368 | 20231004 | 7250 | 7410 | 7530 | 7250 | 148146 | 1092640100 | 00 | 0.00 | N | 5 | -340 | |
| 369 | 20230927 | 7590 | 7510 | 7620 | 7460 | 148412 | 1115836670 | 00 | 0.00 | N | 3 | 0 | |
| 370 | 20230926 | 7590 | 7660 | 7880 | 7540 | 219497 | 1677683420 | 00 | 0.00 | N | 5 | -60 | |
| 371 | 20230925 | 7650 | 7880 | 7920 | 7650 | 248426 | 1924804400 | 00 | 0.00 | N | 5 | -250 | |
| 372 | 20230922 | 7900 | 7810 | 8100 | 7790 | 235673 | 1874560140 | 00 | 0.00 | N | 5 | -60 | |
| 373 | 20230921 | 7960 | 8000 | 8490 | 7750 | 837285 | 6743335020 | 00 | 0.00 | N | 5 | -70 | |
| 374 | 20230920 | 8030 | 8610 | 8660 | 7930 | 905904 | 7397424880 | 00 | 0.00 | N | 5 | -580 | |
| 375 | 20230919 | 8610 | 8310 | 9020 | 8310 | 1469127 | 12782227770 | 00 | 0.00 | N | 2 | 280 | |
| 376 | 20230918 | 8330 | 8480 | 8550 | 8250 | 402488 | 3354134670 | 00 | 0.00 | N | 5 | -300 | |
| 377 | 20230915 | 8630 | 8720 | 8800 | 8560 | 415995 | 3597631090 | 00 | 0.00 | N | 5 | -60 | |
| 378 | 20230914 | 8690 | 8270 | 8780 | 8230 | 1219464 | 10508637560 | 00 | 0.00 | N | 2 | 530 | |
| 379 | 20230913 | 8160 | 8440 | 8610 | 8120 | 513260 | 4265000920 | 00 | 0.00 | N | 5 | -280 | |
| 380 | 20230912 | 8440 | 8440 | 9060 | 8440 | 1119521 | 9780060550 | 00 | 0.00 | N | 5 | -40 | |
| 381 | 20230911 | 8480 | 8420 | 8640 | 8250 | 485717 | 4105621700 | 00 | 0.00 | N | 2 | 60 | |
| 382 | 20230908 | 8420 | 8570 | 8980 | 8350 | 924675 | 7950495950 | 00 | 0.00 | N | 5 | -260 | |
| 383 | 20230907 | 8680 | 9310 | 9850 | 8670 | 6483823 | 60617452010 | 00 | 0.00 | N | 2 | 270 | |
| 384 | 20230906 | 8410 | 8670 | 8670 | 8370 | 589738 | 5146812640 | 00 | 0.00 | N | 5 | -210 | |
| 385 | 20230905 | 8620 | 8750 | 9000 | 8550 | 582657 | 5091625320 | 00 | 0.00 | N | 5 | -290 | |
| 386 | 20230904 | 8910 | 9190 | 9200 | 8700 | 1037395 | 9252080070 | 00 | 0.00 | N | 2 | 80 | |
| 387 | 20230901 | 8830 | 8030 | 9250 | 7980 | 5781398 | 51224347390 | 00 | 0.00 | N | 2 | 930 | |
| 388 | 20230831 | 7900 | 8070 | 8070 | 7790 | 296658 | 2341010090 | 00 | 0.00 | N | 5 | -130 | |
| 389 | 20230830 | 8030 | 7850 | 8290 | 7820 | 677519 | 5438315530 | 00 | 0.00 | N | 2 | 300 | |
| 390 | 20230829 | 7730 | 7620 | 7930 | 7620 | 326714 | 2543599120 | 00 | 0.00 | N | 2 | 120 | |
| 391 | 20230828 | 7610 | 7640 | 7780 | 7550 | 206378 | 1572424660 | 00 | 0.00 | N | 5 | -20 | |
| 392 | 20230825 | 7630 | 7690 | 7930 | 7570 | 297939 | 2304448760 | 00 | 0.00 | N | 5 | -190 | |
| 393 | 20230824 | 7820 | 7870 | 8030 | 7770 | 216303 | 1699016710 | 00 | 0.00 | N | 3 | 0 | |
| 394 | 20230823 | 7820 | 8050 | 8110 | 7810 | 290715 | 2301098580 | 00 | 0.00 | N | 5 | -240 | |
| 395 | 20230822 | 8060 | 7700 | 8430 | 7700 | 833355 | 6738141660 | 00 | 0.00 | N | 2 | 370 | |
| 396 | 20230821 | 7690 | 7480 | 7980 | 7350 | 320619 | 2460980490 | 00 | 0.00 | N | 2 | 210 | |
| 397 | 20230818 | 7480 | 7490 | 7660 | 7210 | 297209 | 2213547460 | 00 | 0.00 | N | 5 | -100 | |
| 398 | 20230817 | 7580 | 7750 | 7990 | 7390 | 497113 | 3813001270 | 00 | 0.00 | N | 5 | -250 | |
| 399 | 20230816 | 7830 | 7910 | 8150 | 7780 | 307259 | 2432844570 | 00 | 0.00 | N | 5 | -70 | |
| 400 | 20230814 | 7900 | 8180 | 8250 | 7870 | 409060 | 3266016040 | 00 | 0.00 | N | 5 | -400 | |
| 401 | 20230811 | 8300 | 8300 | 8460 | 8100 | 287935 | 2388240400 | 00 | 0.00 | N | 2 | 110 | |
| 402 | 20230810 | 8190 | 8390 | 8410 | 8100 | 394799 | 3242435180 | 00 | 0.00 | N | 5 | -270 | |
| 403 | 20230809 | 8460 | 8460 | 8620 | 8200 | 334551 | 2820040720 | 00 | 0.00 | N | 2 | 10 | |
| 404 | 20230808 | 8450 | 9010 | 9200 | 8370 | 664226 | 5766031280 | 00 | 0.00 | N | 5 | -640 | |
| 405 | 20230807 | 9090 | 9430 | 9650 | 8920 | 761841 | 7027140120 | 00 | 0.00 | N | 5 | -300 | |
| 406 | 20230804 | 9390 | 8780 | 9420 | 8710 | 1214123 | 11078052250 | 00 | 0.00 | N | 2 | 570 | |
| 407 | 20230803 | 8820 | 9110 | 9140 | 8640 | 735895 | 6511827000 | 00 | 0.00 | N | 5 | -330 | |
| 408 | 20230802 | 9150 | 9310 | 9770 | 8990 | 1800019 | 16987364500 | 00 | 0.00 | N | 5 | -70 | |
| 409 | 20230801 | 9220 | 8990 | 9600 | 8950 | 1880046 | 17572020570 | 00 | 0.00 | N | 2 | 370 | |
| 410 | 20230731 | 8850 | 8810 | 9190 | 8540 | 1071682 | 9562505650 | 00 | 0.00 | N | 2 | 150 | |
| 411 | 20230728 | 8700 | 8190 | 9590 | 8170 | 3252637 | 29335761640 | 00 | 0.00 | N | 5 | -20 | |
| 412 | 20230727 | 8720 | 6870 | 9000 | 6870 | 5374272 | 45416252030 | 00 | 0.00 | N | 2 | 1730 | |
| 413 | 20230726 | 6990 | 7700 | 7760 | 6850 | 1611748 | 11423338940 | 00 | 0.00 | N | 5 | -810 | |
| 414 | 20230725 | 7800 | 8390 | 8390 | 7780 | 1140400 | 9112452870 | 00 | 0.00 | N | 5 | -690 | |
| 415 | 20230724 | 8490 | 9040 | 9320 | 8400 | 1490103 | 13323736160 | 00 | 0.00 | N | 5 | -550 | |
| 416 | 20230721 | 9040 | 9000 | 9490 | 8860 | 755797 | 6956621120 | 00 | 0.00 | N | 5 | -160 | |
| 417 | 20230720 | 9200 | 9020 | 9410 | 9000 | 777015 | 7134556330 | 00 | 0.00 | N | 2 | 40 | |
| 418 | 20230719 | 9160 | 8680 | 9300 | 8590 | 1623732 | 14669317730 | 00 | 0.00 | N | 2 | 500 | |
| 419 | 20230718 | 8660 | 9060 | 9110 | 8650 | 740686 | 6537654070 | 00 | 0.00 | N | 5 | -560 | |
| 420 | 20230717 | 9220 | 8430 | 9750 | 8170 | 3571642 | 32950701940 | 00 | 0.00 | N | 2 | 750 | |
| 421 | 20230714 | 8470 | 8790 | 8790 | 8300 | 360181 | 3041371080 | 00 | 0.00 | N | 5 | -130 | |
| 422 | 20230713 | 8600 | 8420 | 8810 | 8350 | 557508 | 4804820900 | 00 | 0.00 | N | 2 | 280 | |
| 423 | 20230712 | 8320 | 8410 | 8410 | 8060 | 586582 | 4819722770 | 00 | 0.00 | N | 5 | -90 | |
| 424 | 20230711 | 8410 | 8300 | 8500 | 8300 | 423055 | 3549623070 | 00 | 0.00 | N | 2 | 110 | |
| 425 | 20230710 | 8300 | 8400 | 8500 | 8170 | 613246 | 5104607590 | 00 | 0.00 | N | 5 | -200 | |
| 426 | 20230707 | 8500 | 8740 | 8840 | 8480 | 752751 | 6471611270 | 00 | 0.00 | N | 5 | -480 | |
| 427 | 20230706 | 8980 | 9650 | 9650 | 8920 | 960627 | 8761473610 | 00 | 0.00 | N | 5 | -580 | |
| 428 | 20230705 | 9560 | 9560 | 9940 | 9480 | 913115 | 8877570150 | 00 | 0.00 | N | 2 | 60 | |
| 429 | 20230704 | 9500 | 9750 | 9750 | 9360 | 567538 | 5419975970 | 00 | 0.00 | N | 5 | -140 | |
| 430 | 20230703 | 9640 | 9190 | 9770 | 9190 | 739423 | 7093215680 | 00 | 0.00 | N | 2 | 460 | |
| 431 | 20230630 | 9180 | 9700 | 9700 | 9120 | 761463 | 7080487730 | 00 | 0.00 | N | 5 | -500 | |
| 432 | 20230629 | 9680 | 9640 | 10260 | 9460 | 1716178 | 17063647750 | 00 | 0.00 | N | 2 | 30 | |
| 433 | 20230628 | 9650 | 9310 | 9650 | 9190 | 1039102 | 9844378340 | 00 | 0.00 | N | 2 | 460 | |
| 434 | 20230627 | 9190 | 9400 | 9410 | 8890 | 734949 | 6682790660 | 00 | 0.00 | N | 5 | -210 | |
| 435 | 20230626 | 9400 | 9050 | 9550 | 9050 | 880640 | 8242863810 | 00 | 0.00 | N | 2 | 330 | |
| 436 | 20230623 | 9070 | 9400 | 9560 | 9040 | 827972 | 7667548810 | 00 | 0.00 | N | 5 | -340 | |
| 437 | 20230622 | 9410 | 9450 | 9630 | 9280 | 579134 | 5459197380 | 00 | 0.00 | N | 5 | -100 | |
| 438 | 20230621 | 9510 | 9870 | 10020 | 9420 | 1051806 | 10104051270 | 00 | 0.00 | N | 5 | -360 | |
| 439 | 20230620 | 9870 | 10000 | 10140 | 9630 | 1002899 | 9971376350 | 00 | 0.00 | N | 5 | -120 | |
| 440 | 20230619 | 9990 | 10870 | 10870 | 9920 | 1818363 | 18688141090 | 00 | 0.00 | N | 5 | -960 | |
| 441 | 20230616 | 10950 | 11300 | 11500 | 10900 | 1128695 | 12549899530 | 00 | 0.00 | N | 5 | -350 | |
| 442 | 20230615 | 11300 | 11150 | 11560 | 11030 | 2037802 | 23122519000 | 00 | 0.00 | N | 2 | 140 | |
| 443 | 20230614 | 11160 | 11090 | 11300 | 10760 | 2364946 | 26183945360 | 00 | 0.00 | N | 2 | 270 | |
| 444 | 20230613 | 10890 | 10850 | 11130 | 10710 | 1088093 | 11830841600 | 00 | 0.00 | N | 2 | 50 | |
| 445 | 20230612 | 10840 | 10740 | 11060 | 10270 | 1920571 | 20531670830 | 00 | 0.00 | N | 2 | 10 | |
| 446 | 20230609 | 10830 | 10680 | 11250 | 10680 | 2353425 | 25893524310 | 00 | 0.00 | N | 2 | 200 | |
| 447 | 20230608 | 10630 | 11600 | 11670 | 10590 | 4266107 | 47166419610 | 00 | 0.00 | N | 5 | -1340 | |
| 448 | 20230607 | 11970 | 12730 | 12740 | 11970 | 2803127 | 34434948550 | 00 | 0.00 | N | 5 | -1030 | |
| 449 | 20230605 | 13000 | 12810 | 13020 | 12140 | 2620076 | 32917370840 | 00 | 0.00 | N | 2 | 250 | |
| 450 | 20230602 | 12750 | 14240 | 14850 | 12580 | 8907186 | 124090268990 | 00 | 0.00 | N | 5 | -1010 | |
| 451 | 20230601 | 13760 | 13050 | 13970 | 12860 | 5133267 | 69377262280 | 00 | 0.00 | N | 2 | 570 | |
| 452 | 20230531 | 13190 | 12980 | 13450 | 12410 | 4381090 | 57035625600 | 00 | 0.00 | N | 2 | 400 | |
| 453 | 20230530 | 12790 | 12310 | 12960 | 12110 | 2569902 | 32341107520 | 00 | 0.00 | N | 2 | 730 | |
| 454 | 20230526 | 12060 | 12470 | 12650 | 11980 | 1057180 | 12995210220 | 00 | 0.00 | N | 5 | -400 | |
| 455 | 20230525 | 12460 | 12740 | 13350 | 12350 | 2709343 | 34894093390 | 00 | 0.00 | N | 5 | -470 | |
| 456 | 20230524 | 12930 | 12090 | 12960 | 11620 | 3612045 | 44745411880 | 00 | 0.00 | N | 2 | 860 | |
| 457 | 20230523 | 12070 | 12570 | 12820 | 11930 | 1409163 | 17462522140 | 00 | 0.00 | N | 5 | -490 | |
| 458 | 20230522 | 12560 | 12150 | 12990 | 12100 | 1673217 | 21041254120 | 00 | 0.00 | N | 2 | 20 | |
| 459 | 20230519 | 12540 | 13170 | 13980 | 12540 | 3966137 | 52799264260 | 00 | 0.00 | N | 5 | -800 | |
| 460 | 20230518 | 13340 | 14100 | 15140 | 12960 | 9161698 | 129022140240 | 00 | 0.00 | N | 5 | -230 | |
| 461 | 20230517 | 13570 | 12050 | 13900 | 12030 | 7928301 | 103884515050 | 00 | 0.00 | N | 2 | 1440 | |
| 462 | 20230516 | 12130 | 11550 | 12810 | 11330 | 6192547 | 75609651240 | 00 | 0.00 | N | 2 | 300 | |
| 463 | 20230515 | 11830 | 13570 | 13700 | 11830 | 4257655 | 54441628010 | 00 | 0.00 | N | 5 | -1790 | |
| 464 | 20230512 | 13620 | 12010 | 13870 | 12000 | 13375539 | 176919048290 | 00 | 0.00 | N | 2 | 1470 | |
| 465 | 20230511 | 12150 | 12790 | 13380 | 12150 | 3637420 | 46410285920 | 00 | 0.00 | N | 5 | -250 | |
| 466 | 20230510 | 12400 | 12050 | 12660 | 12010 | 2110920 | 26025677020 | 00 | 0.00 | N | 5 | -50 | |
| 467 | 20230509 | 12450 | 12000 | 13610 | 11600 | 13602284 | 172549646770 | 00 | 0.00 | N | 2 | 60 | |
| 468 | 20230508 | 12390 | 11000 | 12440 | 10810 | 24599856 | 294031236180 | 00 | 0.00 | N | 2 | 1820 | |
| 469 | 20230504 | 10570 | 9250 | 10570 | 9150 | 6446266 | 65072655000 | 00 | 0.00 | N | 2 | 1300 | |
| 470 | 20230503 | 9270 | 9050 | 9350 | 8900 | 1004107 | 9215602980 | 00 | 0.00 | N | 2 | 120 | |
| 471 | 20230502 | 9150 | 9110 | 9650 | 8870 | 1194655 | 11085249060 | 00 | 0.00 | N | 2 | 20 | |
| 472 | 20230428 | 9130 | 9700 | 10170 | 8970 | 2287100 | 21996342620 | 00 | 0.00 | N | 5 | -600 | |
| 473 | 20230427 | 9730 | 9920 | 10050 | 9480 | 1253133 | 12131108030 | 00 | 0.00 | N | 5 | -250 | |
| 474 | 20230426 | 9980 | 9920 | 10420 | 9850 | 1757723 | 17734125380 | 00 | 0.00 | N | 5 | -110 | |
| 475 | 20230425 | 10090 | 10000 | 10900 | 9720 | 5212105 | 53941535490 | 00 | 0.00 | N | 2 | 160 | |
| 476 | 20230424 | 9930 | 9530 | 10330 | 9280 | 4270404 | 42294335090 | 00 | 0.00 | N | 2 | 350 | |
| 477 | 20230421 | 9580 | 9810 | 9890 | 9000 | 3053811 | 28872983240 | 00 | 0.00 | N | 5 | -420 | |
| 478 | 20230420 | 10000 | 10400 | 11520 | 9890 | 7332846 | 79094665410 | 00 | 0.00 | N | 5 | -670 | |
| 479 | 20230419 | 10670 | 10200 | 11490 | 9910 | 17571076 | 191301347140 | 00 | 0.00 | N | 2 | 770 | |
| 480 | 20230418 | 9900 | 10610 | 10970 | 9550 | 7869022 | 81897714030 | 00 | 0.00 | N | 5 | -300 | |
| 481 | 20230417 | 10200 | 9050 | 10200 | 8870 | 14921835 | 146413749770 | 00 | 0.00 | N | 2 | 1000 | |
| 482 | 20230414 | 9200 | 9350 | 9840 | 9060 | 6388411 | 60345507280 | 00 | 0.00 | N | 5 | -110 | |
| 483 | 20230413 | 9310 | 8200 | 9510 | 8040 | 17672060 | 158628019900 | 00 | 0.00 | N | 2 | 1270 | |
| 484 | 20230412 | 8040 | 7980 | 8320 | 7600 | 3149041 | 25175116390 | 00 | 0.00 | N | 2 | 90 | |
| 485 | 20230411 | 7950 | 8000 | 8240 | 7850 | 1874723 | 15056632850 | 00 | 0.00 | N | 5 | -20 | |
| 486 | 20230410 | 7970 | 8520 | 8530 | 7670 | 4187427 | 33641952170 | 00 | 0.00 | N | 5 | -630 | |
| 487 | 20230407 | 8600 | 8120 | 9140 | 8120 | 6262104 | 54522727660 | 00 | 0.00 | N | 2 | 500 | |
| 488 | 20230406 | 8100 | 8380 | 8520 | 8010 | 1334549 | 10942784380 | 00 | 0.00 | N | 5 | -280 | |
| 489 | 20230405 | 8380 | 9050 | 9480 | 8370 | 6917866 | 61608702060 | 00 | 0.00 | N | 2 | 340 | |
| 490 | 20230404 | 8040 | 8340 | 8730 | 7880 | 3427320 | 28901720750 | 00 | 0.00 | N | 5 | -230 | |
| 491 | 20230403 | 8270 | 8530 | 8810 | 8200 | 2795126 | 23678238170 | 00 | 0.00 | N | 5 | -180 | |
| 492 | 20230331 | 8450 | 9080 | 9290 | 8400 | 3198690 | 28006346900 | 00 | 0.00 | N | 5 | -670 | |
| 493 | 20230330 | 9120 | 9680 | 10090 | 8860 | 4679398 | 44893377590 | 00 | 0.00 | N | 5 | -460 | |
| 494 | 20230329 | 9580 | 9960 | 10090 | 9520 | 2598102 | 25379296010 | 00 | 0.00 | N | 5 | -340 | |
| 495 | 20230328 | 9920 | 9510 | 10560 | 9380 | 12687269 | 128304289550 | 00 | 0.00 | N | 2 | 320 | |
| 496 | 20230327 | 9600 | 9360 | 10150 | 8900 | 12493493 | 120355917090 | 00 | 0.00 | N | 2 | 260 | |
| 497 | 20230324 | 9340 | 8960 | 10440 | 8800 | 19855272 | 191556444230 | 00 | 0.00 | N | 2 | 460 | |
| 498 | 20230323 | 8880 | 8850 | 9140 | 8200 | 18817022 | 164880698020 | 00 | 0.00 | N | 2 | 340 | |
| 499 | 20230322 | 8540 | 6600 | 8540 | 6510 | 25179278 | 195727540890 | 00 | 0.00 | N | 1 | 1970 | |
| 500 | 20230321 | 6570 | 7030 | 7120 | 6500 | 3994024 | 27064589190 | 00 | 0.00 | N | 5 | -320 | |
| 501 | 20230320 | 6890 | 6900 | 7610 | 6670 | 19779696 | 141360426860 | 00 | 0.00 | N | 2 | 50 | |
| 502 | 20230317 | 6840 | 5680 | 7250 | 5580 | 25773600 | 169262695400 | 00 | 0.00 | N | 2 | 1260 | |
| 503 | 20230316 | 5580 | 5300 | 5920 | 5120 | 5416180 | 30388033240 | 00 | 0.00 | N | 2 | 130 | |
| 504 | 20230315 | 5450 | 5350 | 5880 | 5220 | 6244569 | 35023595100 | 00 | 0.00 | N | 2 | 320 | |
| 505 | 20230314 | 5130 | 5500 | 5680 | 5030 | 3507855 | 18475372080 | 00 | 0.00 | N | 5 | -470 | |
| 506 | 20230313 | 5600 | 5770 | 6010 | 5350 | 4157139 | 23532024390 | 00 | 0.00 | N | 5 | -260 | |
| 507 | 20230310 | 5860 | 5150 | 6210 | 4855 | 24468636 | 141072513635 | 00 | 0.00 | N | 2 | 440 | |
| 508 | 20230309 | 5420 | 5420 | 6670 | 5420 | 16156392 | 94700419220 | 00 | 0.00 | N | 4 | -2310 |