23 KiB
23 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 3070 | 3100 | 3100 | 3010 | 19153 | 58544775 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20241125 | 3070 | 2950 | 3120 | 2950 | 61595 | 187509335 | 00 | 0.00 | N | 2 | 145 | |
| 4 | 20241122 | 2925 | 2825 | 2925 | 2785 | 25494 | 72677030 | 00 | 0.00 | N | 2 | 100 | |
| 5 | 20241121 | 2825 | 2730 | 3300 | 2730 | 257896 | 774965380 | 00 | 0.00 | N | 2 | 45 | |
| 6 | 20241120 | 2780 | 2890 | 2905 | 2770 | 18506 | 52140480 | 00 | 0.00 | N | 5 | -85 | |
| 7 | 20241119 | 2865 | 2890 | 2915 | 2835 | 9378 | 26913720 | 00 | 0.00 | N | 5 | -15 | |
| 8 | 20241118 | 2880 | 2905 | 3080 | 2870 | 21322 | 61937815 | 00 | 0.00 | N | 5 | -55 | |
| 9 | 20241115 | 2935 | 2655 | 2980 | 2655 | 40273 | 112559815 | 00 | 0.00 | N | 2 | 120 | |
| 10 | 20241114 | 2815 | 2885 | 2950 | 2795 | 16547 | 47131585 | 00 | 0.00 | N | 5 | -70 | |
| 11 | 20241113 | 2885 | 3005 | 3020 | 2860 | 37896 | 110459090 | 00 | 0.00 | N | 5 | -80 | |
| 12 | 20241112 | 2965 | 3105 | 3185 | 2950 | 51181 | 154271540 | 00 | 0.00 | N | 5 | -140 | |
| 13 | 20241111 | 3105 | 3155 | 3205 | 3090 | 23118 | 72040355 | 00 | 0.00 | N | 5 | -55 | |
| 14 | 20241108 | 3160 | 3200 | 3320 | 3095 | 34359 | 107867915 | 00 | 0.00 | N | 5 | -40 | |
| 15 | 20241107 | 3200 | 3390 | 3390 | 3105 | 29139 | 92016645 | 00 | 0.00 | N | 2 | 5 | |
| 16 | 20241106 | 3195 | 3260 | 3295 | 3095 | 31131 | 99048675 | 00 | 0.00 | N | 5 | -95 | |
| 17 | 20241105 | 3290 | 3145 | 3290 | 3100 | 39326 | 125420475 | 00 | 0.00 | N | 2 | 150 | |
| 18 | 20241104 | 3140 | 3205 | 3205 | 3040 | 14039 | 43669765 | 00 | 0.00 | N | 2 | 40 | |
| 19 | 20241101 | 3100 | 3170 | 3200 | 3100 | 25174 | 78889005 | 00 | 0.00 | N | 5 | -80 | |
| 20 | 20241031 | 3180 | 3210 | 3210 | 3085 | 28811 | 90174565 | 00 | 0.00 | N | 2 | 5 | |
| 21 | 20241030 | 3175 | 3255 | 3255 | 3175 | 31745 | 101583680 | 00 | 0.00 | N | 5 | -50 | |
| 22 | 20241029 | 3225 | 3200 | 3330 | 3150 | 45564 | 145839040 | 00 | 0.00 | N | 2 | 25 | |
| 23 | 20241028 | 3200 | 3170 | 3230 | 3145 | 52093 | 165839825 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20241025 | 3200 | 3280 | 3310 | 3120 | 70104 | 224142265 | 00 | 0.00 | N | 5 | -10 | |
| 25 | 20241024 | 3210 | 3410 | 3410 | 3210 | 122507 | 399953940 | 00 | 0.00 | N | 5 | -210 | |
| 26 | 20241023 | 3420 | 3590 | 3640 | 3420 | 139701 | 488530615 | 00 | 0.00 | N | 5 | -120 | |
| 27 | 20241022 | 3540 | 4020 | 4580 | 3505 | 2942932 | 11768764520 | 00 | 0.00 | N | 5 | -480 | |
| 28 | 20241021 | 4020 | 3565 | 4020 | 3420 | 395578 | 1532705430 | 00 | 0.00 | N | 1 | 925 | |
| 29 | 20241018 | 3095 | 3185 | 3220 | 3080 | 44794 | 142653310 | 00 | 0.00 | N | 5 | -105 | |
| 30 | 20241017 | 3200 | 3240 | 3275 | 3195 | 14964 | 48215790 | 00 | 0.00 | N | 5 | -40 | |
| 31 | 20241016 | 3240 | 3280 | 3335 | 3175 | 14197 | 46069910 | 00 | 0.00 | N | 5 | -40 | |
| 32 | 20241015 | 3280 | 3300 | 3380 | 3260 | 10201 | 33567090 | 00 | 0.00 | N | 5 | -25 | |
| 33 | 20241014 | 3305 | 3300 | 3330 | 3255 | 9344 | 30751550 | 00 | 0.00 | N | 2 | 5 | |
| 34 | 20241011 | 3300 | 3305 | 3470 | 3300 | 12848 | 42926535 | 00 | 0.00 | N | 5 | -40 | |
| 35 | 20241010 | 3340 | 3340 | 3390 | 3285 | 9685 | 32356495 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20241008 | 3340 | 3470 | 3470 | 3340 | 19637 | 66166945 | 00 | 0.00 | N | 5 | -60 | |
| 37 | 20241007 | 3400 | 3475 | 3485 | 3360 | 34238 | 117278760 | 00 | 0.00 | N | 5 | -10 | |
| 38 | 20241004 | 3410 | 3405 | 3415 | 3325 | 16635 | 56288850 | 00 | 0.00 | N | 2 | 110 | |
| 39 | 20241002 | 3300 | 3300 | 3420 | 3250 | 21996 | 73328080 | 00 | 0.00 | N | 5 | -65 | |
| 40 | 20240930 | 3365 | 3505 | 3505 | 3365 | 26576 | 90218275 | 00 | 0.00 | N | 5 | -100 | |
| 41 | 20240927 | 3465 | 3455 | 3545 | 3405 | 31647 | 109820450 | 00 | 0.00 | N | 2 | 10 | |
| 42 | 20240926 | 3455 | 3415 | 3480 | 3205 | 45900 | 156933925 | 00 | 0.00 | N | 2 | 105 | |
| 43 | 20240925 | 3350 | 3345 | 3465 | 3335 | 47004 | 160305315 | 00 | 0.00 | N | 2 | 5 | |
| 44 | 20240924 | 3345 | 3390 | 3400 | 3280 | 35756 | 119182020 | 00 | 0.00 | N | 2 | 15 | |
| 45 | 20240923 | 3330 | 3305 | 3350 | 3200 | 46133 | 150809740 | 00 | 0.00 | N | 5 | -10 | |
| 46 | 20240920 | 3340 | 3385 | 3480 | 3300 | 33490 | 112856655 | 00 | 0.00 | N | 5 | -15 | |
| 47 | 20240919 | 3355 | 3415 | 3415 | 3290 | 25770 | 85946375 | 00 | 0.00 | N | 2 | 20 | |
| 48 | 20240913 | 3335 | 3395 | 3395 | 3270 | 41109 | 136616835 | 00 | 0.00 | N | 2 | 10 | |
| 49 | 20240912 | 3325 | 3260 | 3340 | 3240 | 44439 | 146435165 | 00 | 0.00 | N | 2 | 95 | |
| 50 | 20240911 | 3230 | 3200 | 3345 | 3170 | 43902 | 141945460 | 00 | 0.00 | N | 3 | 0 | |
| 51 | 20240910 | 3230 | 3345 | 3440 | 3170 | 91924 | 301510200 | 00 | 0.00 | N | 5 | -145 | |
| 52 | 20240909 | 3375 | 3260 | 3390 | 3180 | 120871 | 395014875 | 00 | 0.00 | N | 2 | 25 | |
| 53 | 20240906 | 3350 | 3640 | 3665 | 3300 | 246773 | 837023350 | 00 | 0.00 | N | 5 | -335 | |
| 54 | 20240905 | 3685 | 3755 | 3895 | 3560 | 363743 | 1363449335 | 00 | 0.00 | N | 5 | -5 | |
| 55 | 20240904 | 3690 | 4180 | 4180 | 3655 | 432618 | 1663734970 | 00 | 0.00 | N | 5 | -610 | |
| 56 | 20240903 | 4300 | 4680 | 4705 | 4300 | 199951 | 880344000 | 00 | 0.00 | N | 5 | -405 | |
| 57 | 20240902 | 4705 | 4855 | 4885 | 4645 | 211354 | 997751150 | 00 | 0.00 | N | 5 | -100 | |
| 58 | 20240830 | 4805 | 5000 | 5010 | 4560 | 716710 | 3422032320 | 00 | 0.00 | N | 2 | 55 | |
| 59 | 20240829 | 4750 | 4480 | 4765 | 4310 | 1177654 | 5373741335 | 00 | 0.00 | N | 2 | 330 | |
| 60 | 20240828 | 4420 | 5630 | 5760 | 4370 | 3788955 | 19698836715 | 00 | 0.00 | N | 5 | -435 | |
| 61 | 20240827 | 4855 | 3920 | 4855 | 3920 | 890818 | 4181862540 | 00 | 0.00 | N | 1 | 1120 | |
| 62 | 20240826 | 3735 | 3780 | 3855 | 3700 | 8365 | 31432795 | 00 | 0.00 | N | 5 | -45 | |
| 63 | 20240823 | 3780 | 3585 | 3940 | 3585 | 22479 | 85546520 | 00 | 0.00 | N | 2 | 80 | |
| 64 | 20240822 | 3700 | 4020 | 4020 | 3625 | 38638 | 144520895 | 00 | 0.00 | N | 5 | -210 | |
| 65 | 20240821 | 3910 | 4050 | 4050 | 3880 | 14836 | 58167540 | 00 | 0.00 | N | 5 | -110 | |
| 66 | 20240820 | 4020 | 3990 | 4100 | 3955 | 32529 | 130788480 | 00 | 0.00 | N | 5 | -10 | |
| 67 | 20240819 | 4030 | 4030 | 4100 | 3880 | 11968 | 47443405 | 00 | 0.00 | N | 2 | 40 | |
| 68 | 20240816 | 3990 | 4130 | 4130 | 3900 | 24711 | 97844640 | 00 | 0.00 | N | 2 | 35 | |
| 69 | 20240814 | 3955 | 4055 | 4055 | 3920 | 10597 | 42077400 | 00 | 0.00 | N | 5 | -25 | |
| 70 | 20240813 | 3980 | 4080 | 4130 | 3920 | 8745 | 34768475 | 00 | 0.00 | N | 5 | -100 | |
| 71 | 20240812 | 4080 | 3975 | 4090 | 3975 | 8413 | 33869310 | 00 | 0.00 | N | 2 | 75 | |
| 72 | 20240809 | 4005 | 3895 | 4035 | 3895 | 12603 | 50262315 | 00 | 0.00 | N | 2 | 80 | |
| 73 | 20240808 | 3925 | 3880 | 3955 | 3790 | 25910 | 100626425 | 00 | 0.00 | N | 2 | 5 | |
| 74 | 20240807 | 3920 | 3600 | 4000 | 3600 | 23975 | 92617865 | 00 | 0.00 | N | 2 | 175 | |
| 75 | 20240806 | 3745 | 3410 | 3875 | 3410 | 30684 | 114639920 | 00 | 0.00 | N | 2 | 120 | |
| 76 | 20240805 | 3625 | 4195 | 4195 | 3400 | 79133 | 298740705 | 00 | 0.00 | N | 5 | -655 | |
| 77 | 20240802 | 4280 | 4325 | 4415 | 4120 | 16846 | 70960855 | 00 | 0.00 | N | 5 | -40 | |
| 78 | 20240801 | 4320 | 4210 | 4350 | 4120 | 15588 | 66552315 | 00 | 0.00 | N | 2 | 70 | |
| 79 | 20240731 | 4250 | 4160 | 4440 | 4160 | 12337 | 52173985 | 00 | 0.00 | N | 2 | 90 | |
| 80 | 20240730 | 4160 | 4405 | 4405 | 4150 | 23519 | 99545915 | 00 | 0.00 | N | 5 | -245 | |
| 81 | 20240729 | 4405 | 4360 | 4480 | 4335 | 13624 | 59796770 | 00 | 0.00 | N | 2 | 5 | |
| 82 | 20240726 | 4400 | 4365 | 4400 | 4205 | 46247 | 197257390 | 00 | 0.00 | N | 5 | -5 | |
| 83 | 20240725 | 4405 | 4400 | 4440 | 4290 | 21894 | 95014310 | 00 | 0.00 | N | 5 | -15 | |
| 84 | 20240724 | 4420 | 4345 | 4450 | 4260 | 26181 | 115000365 | 00 | 0.00 | N | 2 | 75 | |
| 85 | 20240723 | 4345 | 4230 | 4345 | 4200 | 31032 | 132584790 | 00 | 0.00 | N | 2 | 115 | |
| 86 | 20240722 | 4230 | 4515 | 5240 | 4230 | 684272 | 3263740565 | 00 | 0.00 | N | 5 | -280 | |
| 87 | 20240719 | 4510 | 4740 | 4740 | 4370 | 38873 | 173364145 | 00 | 0.00 | N | 5 | -65 | |
| 88 | 20240718 | 4575 | 4720 | 5400 | 4550 | 486273 | 2433111575 | 00 | 0.00 | N | 5 | -185 | |
| 89 | 20240717 | 4760 | 4600 | 4810 | 4555 | 81271 | 380646365 | 00 | 0.00 | N | 2 | 200 | |
| 90 | 20240716 | 4560 | 4645 | 4870 | 4500 | 125845 | 589111500 | 00 | 0.00 | N | 2 | 5 | |
| 91 | 20240715 | 4555 | 4200 | 4880 | 4145 | 391788 | 1798574550 | 00 | 0.00 | N | 2 | 360 | |
| 92 | 20240712 | 4195 | 4125 | 4275 | 4075 | 38484 | 159877800 | 00 | 0.00 | N | 2 | 30 | |
| 93 | 20240711 | 4165 | 4155 | 4235 | 4100 | 34045 | 141640835 | 00 | 0.00 | N | 5 | -20 | |
| 94 | 20240710 | 4185 | 4135 | 4190 | 4075 | 43950 | 181158135 | 00 | 0.00 | N | 2 | 75 | |
| 95 | 20240709 | 4110 | 4225 | 4260 | 4075 | 64726 | 270235215 | 00 | 0.00 | N | 5 | -120 | |
| 96 | 20240708 | 4230 | 4335 | 4375 | 4220 | 74095 | 315341645 | 00 | 0.00 | N | 5 | -145 | |
| 97 | 20240705 | 4375 | 4510 | 4580 | 4275 | 234423 | 1032482600 | 00 | 0.00 | N | 5 | -235 | |
| 98 | 20240704 | 4610 | 3990 | 5180 | 3980 | 2304765 | 11428689150 | 00 | 0.00 | N | 2 | 620 | |
| 99 | 20240703 | 3990 | 4120 | 4200 | 3820 | 38202 | 153127360 | 00 | 0.00 | N | 5 | -100 | |
| 100 | 20240702 | 4090 | 4100 | 4220 | 4050 | 15973 | 65502830 | 00 | 0.00 | N | 5 | -90 | |
| 101 | 20240701 | 4180 | 4335 | 4335 | 3995 | 44906 | 183802465 | 00 | 0.00 | N | 5 | -85 | |
| 102 | 20240628 | 4265 | 4445 | 4445 | 4265 | 16143 | 69862005 | 00 | 0.00 | N | 5 | -140 | |
| 103 | 20240627 | 4405 | 4565 | 4565 | 4405 | 10527 | 46949895 | 00 | 0.00 | N | 5 | -90 | |
| 104 | 20240626 | 4495 | 4460 | 4510 | 4460 | 8100 | 36297435 | 00 | 0.00 | N | 2 | 35 | |
| 105 | 20240625 | 4460 | 4440 | 4475 | 4390 | 29091 | 128871520 | 00 | 0.00 | N | 5 | -5 | |
| 106 | 20240624 | 4465 | 4785 | 4785 | 4385 | 48050 | 216650895 | 00 | 0.00 | N | 5 | -320 | |
| 107 | 20240621 | 4785 | 4910 | 4910 | 4720 | 42738 | 204597855 | 00 | 0.00 | N | 5 | -185 | |
| 108 | 20240620 | 4970 | 5110 | 5110 | 4915 | 14095 | 70096725 | 00 | 0.00 | N | 5 | -80 | |
| 109 | 20240619 | 5050 | 5040 | 5200 | 4760 | 34852 | 172357580 | 00 | 0.00 | N | 2 | 10 | |
| 110 | 20240618 | 5040 | 5130 | 5130 | 4985 | 17147 | 85924100 | 00 | 0.00 | N | 5 | -90 | |
| 111 | 20240617 | 5130 | 5220 | 5220 | 4930 | 68215 | 344784925 | 00 | 0.00 | N | 5 | -140 | |
| 112 | 20240614 | 5270 | 5200 | 5300 | 5040 | 23484 | 120422520 | 00 | 0.00 | N | 2 | 70 | |
| 113 | 20240613 | 5200 | 5470 | 5470 | 5100 | 30475 | 159423970 | 00 | 0.00 | N | 5 | -170 | |
| 114 | 20240612 | 5370 | 5290 | 5450 | 5240 | 17125 | 91370520 | 00 | 0.00 | N | 2 | 140 | |
| 115 | 20240611 | 5230 | 5150 | 5330 | 5150 | 6576 | 34515810 | 00 | 0.00 | N | 2 | 40 | |
| 116 | 20240610 | 5190 | 5140 | 5280 | 5140 | 12609 | 65370330 | 00 | 0.00 | N | 5 | -30 | |
| 117 | 20240607 | 5220 | 5300 | 5340 | 5160 | 12219 | 63576660 | 00 | 0.00 | N | 5 | -50 | |
| 118 | 20240605 | 5270 | 5370 | 5480 | 5150 | 21147 | 111240020 | 00 | 0.00 | N | 5 | -100 | |
| 119 | 20240604 | 5370 | 5440 | 5770 | 5160 | 33012 | 177999170 | 00 | 0.00 | N | 2 | 70 | |
| 120 | 20240603 | 5300 | 5350 | 5420 | 5140 | 21285 | 112706690 | 00 | 0.00 | N | 2 | 240 | |
| 121 | 20240531 | 5060 | 5290 | 5290 | 5060 | 18724 | 95549470 | 00 | 0.00 | N | 5 | -140 | |
| 122 | 20240530 | 5200 | 5260 | 5260 | 5060 | 16646 | 85619550 | 00 | 0.00 | N | 2 | 100 | |
| 123 | 20240529 | 5100 | 5360 | 5360 | 5100 | 17120 | 88452230 | 00 | 0.00 | N | 5 | -200 | |
| 124 | 20240528 | 5300 | 5320 | 5350 | 5180 | 11944 | 62464880 | 00 | 0.00 | N | 3 | 0 | |
| 125 | 20240527 | 5300 | 5470 | 5570 | 5160 | 45788 | 240607520 | 00 | 0.00 | N | 5 | -150 | |
| 126 | 20240524 | 5450 | 5400 | 5880 | 5300 | 71666 | 395355370 | 00 | 0.00 | N | 2 | 50 | |
| 127 | 20240523 | 5400 | 5480 | 5510 | 5320 | 23434 | 126702000 | 00 | 0.00 | N | 5 | -70 | |
| 128 | 20240522 | 5470 | 5530 | 5690 | 5410 | 12909 | 71284130 | 00 | 0.00 | N | 5 | -120 | |
| 129 | 20240521 | 5590 | 5690 | 5690 | 5480 | 21965 | 121685410 | 00 | 0.00 | N | 5 | -110 | |
| 130 | 20240520 | 5700 | 5900 | 5910 | 5360 | 39751 | 223842360 | 00 | 0.00 | N | 5 | -130 | |
| 131 | 20240517 | 5830 | 5880 | 5880 | 5740 | 16535 | 95523930 | 00 | 0.00 | N | 5 | -50 | |
| 132 | 20240516 | 5880 | 6120 | 6150 | 5870 | 44734 | 267848860 | 00 | 0.00 | N | 5 | -240 | |
| 133 | 20240514 | 6120 | 5990 | 6200 | 5630 | 87818 | 529799180 | 00 | 0.00 | N | 2 | 390 | |
| 134 | 20240513 | 5730 | 5940 | 5940 | 5650 | 30093 | 172365120 | 00 | 0.00 | N | 5 | -70 | |
| 135 | 20240510 | 5800 | 5850 | 6030 | 5790 | 25602 | 150309870 | 00 | 0.00 | N | 5 | -130 | |
| 136 | 20240509 | 5930 | 6070 | 6180 | 5800 | 41978 | 249130930 | 00 | 0.00 | N | 5 | -130 | |
| 137 | 20240508 | 6060 | 5860 | 6240 | 5860 | 105071 | 639993740 | 00 | 0.00 | N | 2 | 210 | |
| 138 | 20240507 | 5850 | 6060 | 6060 | 5770 | 74787 | 439397410 | 00 | 0.00 | N | 2 | 70 | |
| 139 | 20240503 | 5780 | 5690 | 5900 | 5510 | 51903 | 296553100 | 00 | 0.00 | N | 2 | 200 | |
| 140 | 20240502 | 5580 | 5680 | 5700 | 5540 | 28884 | 161402970 | 00 | 0.00 | N | 5 | -150 | |
| 141 | 20240430 | 5730 | 5600 | 5750 | 5560 | 27477 | 155726210 | 00 | 0.00 | N | 2 | 130 | |
| 142 | 20240429 | 5600 | 5550 | 5780 | 5470 | 31537 | 178280080 | 00 | 0.00 | N | 2 | 50 | |
| 143 | 20240426 | 5550 | 5270 | 5910 | 5270 | 130973 | 734710060 | 00 | 0.00 | N | 2 | 240 | |
| 144 | 20240425 | 5310 | 5570 | 5570 | 5310 | 49036 | 265559920 | 00 | 0.00 | N | 5 | -230 | |
| 145 | 20240424 | 5540 | 5390 | 5590 | 5360 | 57401 | 314903280 | 00 | 0.00 | N | 2 | 20 | |
| 146 | 20240423 | 5520 | 5160 | 6440 | 5160 | 894242 | 5323207260 | 00 | 0.00 | N | 2 | 410 | |
| 147 | 20240422 | 5110 | 5050 | 5160 | 5040 | 12408 | 63223460 | 00 | 0.00 | N | 2 | 60 | |
| 148 | 20240419 | 5050 | 5250 | 5330 | 5000 | 57319 | 292510030 | 00 | 0.00 | N | 5 | -280 | |
| 149 | 20240418 | 5330 | 5220 | 5370 | 5170 | 35390 | 187172480 | 00 | 0.00 | N | 2 | 100 | |
| 150 | 20240417 | 5230 | 5200 | 5300 | 5160 | 23845 | 124893830 | 00 | 0.00 | N | 2 | 30 | |
| 151 | 20240416 | 5200 | 5420 | 5470 | 5150 | 73558 | 387293200 | 00 | 0.00 | N | 5 | -350 | |
| 152 | 20240415 | 5550 | 5620 | 5620 | 5400 | 58388 | 320652090 | 00 | 0.00 | N | 5 | -70 | |
| 153 | 20240412 | 5620 | 5690 | 5750 | 5590 | 22496 | 126703920 | 00 | 0.00 | N | 5 | -40 | |
| 154 | 20240411 | 5660 | 5700 | 5790 | 5600 | 37238 | 210308060 | 00 | 0.00 | N | 5 | -130 | |
| 155 | 20240409 | 5790 | 5910 | 6010 | 5660 | 41921 | 241353520 | 00 | 0.00 | N | 5 | -120 | |
| 156 | 20240408 | 5910 | 6080 | 6090 | 5780 | 33490 | 196385410 | 00 | 0.00 | N | 5 | -150 | |
| 157 | 20240405 | 6060 | 5980 | 6150 | 5930 | 25677 | 154336780 | 00 | 0.00 | N | 2 | 20 | |
| 158 | 20240404 | 6040 | 6200 | 6200 | 6000 | 36152 | 220653280 | 00 | 0.00 | N | 5 | -130 | |
| 159 | 20240403 | 6170 | 6310 | 6350 | 6110 | 61844 | 381749570 | 00 | 0.00 | N | 5 | -220 | |
| 160 | 20240402 | 6390 | 6430 | 6610 | 6290 | 32874 | 208460410 | 00 | 0.00 | N | 5 | -150 | |
| 161 | 20240401 | 6540 | 6280 | 6600 | 6280 | 41202 | 267285370 | 00 | 0.00 | N | 2 | 260 | |
| 162 | 20240329 | 6280 | 6440 | 6560 | 6280 | 53249 | 339721690 | 00 | 0.00 | N | 5 | -170 | |
| 163 | 20240328 | 6450 | 6680 | 6790 | 6440 | 60436 | 395240320 | 00 | 0.00 | N | 5 | -220 | |
| 164 | 20240327 | 6670 | 6970 | 6970 | 6670 | 33423 | 224307880 | 00 | 0.00 | N | 5 | -250 | |
| 165 | 20240326 | 6920 | 6690 | 6920 | 6590 | 49255 | 331859920 | 00 | 0.00 | N | 2 | 230 | |
| 166 | 20240325 | 6690 | 6820 | 6910 | 6590 | 41916 | 278727910 | 00 | 0.00 | N | 5 | -130 | |
| 167 | 20240322 | 6820 | 6770 | 6870 | 6660 | 23145 | 156637110 | 00 | 0.00 | N | 2 | 50 | |
| 168 | 20240321 | 6770 | 6650 | 6800 | 6540 | 66030 | 437657120 | 00 | 0.00 | N | 2 | 140 | |
| 169 | 20240320 | 6630 | 6800 | 6820 | 6550 | 23189 | 154357560 | 00 | 0.00 | N | 5 | -10 | |
| 170 | 20240319 | 6640 | 6910 | 7010 | 6590 | 58194 | 391781590 | 00 | 0.00 | N | 5 | -270 | |
| 171 | 20240318 | 6910 | 6880 | 7000 | 6850 | 21230 | 146757350 | 00 | 0.00 | N | 3 | 0 | |
| 172 | 20240315 | 6910 | 7150 | 7150 | 6820 | 34432 | 237921770 | 00 | 0.00 | N | 5 | -140 | |
| 173 | 20240314 | 7050 | 7200 | 7340 | 6950 | 27857 | 196701780 | 00 | 0.00 | N | 5 | -120 | |
| 174 | 20240313 | 7170 | 7200 | 7200 | 7060 | 25474 | 181048960 | 00 | 0.00 | N | 2 | 100 | |
| 175 | 20240312 | 7070 | 7020 | 7150 | 6950 | 24363 | 171673490 | 00 | 0.00 | N | 2 | 50 | |
| 176 | 20240311 | 7020 | 6940 | 7220 | 6940 | 21316 | 151104180 | 00 | 0.00 | N | 2 | 10 | |
| 177 | 20240308 | 7010 | 6850 | 7050 | 6770 | 25508 | 176733590 | 00 | 0.00 | N | 2 | 280 | |
| 178 | 20240307 | 6730 | 6960 | 6980 | 6700 | 64259 | 438085690 | 00 | 0.00 | N | 5 | -220 | |
| 179 | 20240306 | 6950 | 6990 | 7100 | 6950 | 34844 | 243453870 | 00 | 0.00 | N | 5 | -90 | |
| 180 | 20240305 | 7040 | 7140 | 7180 | 6950 | 53667 | 377636650 | 00 | 0.00 | N | 5 | -90 | |
| 181 | 20240304 | 7130 | 7280 | 7450 | 7100 | 70984 | 509161300 | 00 | 0.00 | N | 5 | -140 | |
| 182 | 20240229 | 7270 | 7670 | 7670 | 7260 | 43125 | 316463640 | 00 | 0.00 | N | 5 | -280 | |
| 183 | 20240228 | 7550 | 7530 | 7650 | 7450 | 23959 | 179877680 | 00 | 0.00 | N | 3 | 0 | |
| 184 | 20240227 | 7550 | 7710 | 7710 | 7500 | 20295 | 154059430 | 00 | 0.00 | N | 5 | -110 | |
| 185 | 20240226 | 7660 | 7820 | 7820 | 7660 | 21042 | 162466980 | 00 | 0.00 | N | 5 | -160 | |
| 186 | 20240223 | 7820 | 7900 | 7900 | 7720 | 25404 | 197135750 | 00 | 0.00 | N | 5 | -80 | |
| 187 | 20240222 | 7900 | 7900 | 7990 | 7750 | 29222 | 228280500 | 00 | 0.00 | N | 3 | 0 | |
| 188 | 20240221 | 7900 | 7850 | 8050 | 7840 | 27624 | 219618890 | 00 | 0.00 | N | 2 | 50 | |
| 189 | 20240220 | 7850 | 7980 | 8030 | 7850 | 35659 | 282206150 | 00 | 0.00 | N | 5 | -130 | |
| 190 | 20240219 | 7980 | 8090 | 8090 | 7930 | 33061 | 264314590 | 00 | 0.00 | N | 5 | -20 | |
| 191 | 20240216 | 8000 | 7840 | 8200 | 7830 | 35073 | 282003240 | 00 | 0.00 | N | 2 | 60 | |
| 192 | 20240215 | 7940 | 8030 | 8030 | 7780 | 20495 | 161403920 | 00 | 0.00 | N | 2 | 60 | |
| 193 | 20240214 | 7880 | 7730 | 7920 | 7700 | 21731 | 169852630 | 00 | 0.00 | N | 2 | 150 | |
| 194 | 20240213 | 7730 | 7710 | 7880 | 7620 | 37054 | 286897790 | 00 | 0.00 | N | 2 | 20 | |
| 195 | 20240208 | 7710 | 7730 | 7800 | 7610 | 20839 | 160168620 | 00 | 0.00 | N | 2 | 20 | |
| 196 | 20240207 | 7690 | 7480 | 7820 | 7480 | 29071 | 224588750 | 00 | 0.00 | N | 2 | 110 | |
| 197 | 20240206 | 7580 | 7610 | 7900 | 7460 | 41452 | 313566530 | 00 | 0.00 | N | 5 | -30 | |
| 198 | 20240205 | 7610 | 7770 | 7840 | 7600 | 40993 | 314424210 | 00 | 0.00 | N | 5 | -130 | |
| 199 | 20240202 | 7740 | 8010 | 8240 | 7700 | 67541 | 537456840 | 00 | 0.00 | N | 5 | -100 | |
| 200 | 20240201 | 7840 | 7750 | 8050 | 7600 | 48335 | 375047990 | 00 | 0.00 | N | 2 | 20 | |
| 201 | 20240131 | 7820 | 8210 | 8370 | 7810 | 80257 | 642212790 | 00 | 0.00 | N | 5 | -510 | |
| 202 | 20240130 | 8330 | 8790 | 8950 | 8190 | 142030 | 1201065190 | 00 | 0.00 | N | 5 | -460 | |
| 203 | 20240129 | 8790 | 8880 | 9420 | 8470 | 417512 | 3779875240 | 00 | 0.00 | N | 2 | 140 | |
| 204 | 20240126 | 8650 | 8600 | 8800 | 8410 | 57869 | 497816050 | 00 | 0.00 | N | 2 | 180 | |
| 205 | 20240125 | 8470 | 8880 | 8880 | 8420 | 95890 | 816823240 | 00 | 0.00 | N | 5 | -410 | |
| 206 | 20240124 | 8880 | 9160 | 9340 | 8790 | 202887 | 1840763840 | 00 | 0.00 | N | 2 | 20 | |
| 207 | 20240123 | 8860 | 8650 | 9090 | 8440 | 161420 | 1429787820 | 00 | 0.00 | N | 2 | 230 | |
| 208 | 20240122 | 8630 | 8350 | 8630 | 8270 | 58563 | 493412610 | 00 | 0.00 | N | 2 | 280 | |
| 209 | 20240119 | 8350 | 8400 | 8670 | 8270 | 83799 | 709313160 | 00 | 0.00 | N | 2 | 60 | |
| 210 | 20240118 | 8290 | 7790 | 8330 | 7790 | 48181 | 393204990 | 00 | 0.00 | N | 2 | 500 | |
| 211 | 20240117 | 7790 | 8220 | 8270 | 7790 | 53686 | 426568650 | 00 | 0.00 | N | 5 | -320 | |
| 212 | 20240116 | 8110 | 8230 | 8310 | 7960 | 59371 | 481871450 | 00 | 0.00 | N | 5 | -240 | |
| 213 | 20240115 | 8350 | 8340 | 8410 | 8050 | 48249 | 398578310 | 00 | 0.00 | N | 2 | 10 | |
| 214 | 20240112 | 8340 | 8440 | 9050 | 8120 | 310556 | 2655663510 | 00 | 0.00 | N | 5 | -100 | |
| 215 | 20240111 | 8440 | 8600 | 8600 | 8330 | 49764 | 421842930 | 00 | 0.00 | N | 2 | 60 | |
| 216 | 20240110 | 8380 | 8810 | 8870 | 8330 | 93372 | 797683600 | 00 | 0.00 | N | 5 | -420 | |
| 217 | 20240109 | 8800 | 8450 | 8870 | 8150 | 169733 | 1454814430 | 00 | 0.00 | N | 2 | 500 | |
| 218 | 20240108 | 8300 | 8140 | 8770 | 8030 | 238197 | 2008767690 | 00 | 0.00 | N | 2 | 320 | |
| 219 | 20240105 | 7980 | 7520 | 8030 | 7330 | 78937 | 618646520 | 00 | 0.00 | N | 2 | 460 | |
| 220 | 20240104 | 7520 | 7880 | 7960 | 7510 | 62087 | 474597250 | 00 | 0.00 | N | 5 | -380 | |
| 221 | 20240103 | 7900 | 7870 | 8020 | 7770 | 42499 | 334700880 | 00 | 0.00 | N | 5 | -90 | |
| 222 | 20240102 | 7990 | 8130 | 8130 | 7910 | 34687 | 276821410 | 00 | 0.00 | N | 5 | -80 | |
| 223 | 20231228 | 8070 | 8020 | 8070 | 7900 | 35055 | 280640790 | 00 | 0.00 | N | 2 | 50 | |
| 224 | 20231227 | 8020 | 7850 | 8070 | 7750 | 70949 | 559089400 | 00 | 0.00 | N | 2 | 20 | |
| 225 | 20231226 | 8000 | 7610 | 8080 | 7590 | 160928 | 1263157700 | 00 | 0.00 | N | 2 | 450 | |
| 226 | 20231222 | 7550 | 7550 | 7640 | 7330 | 51922 | 389035020 | 00 | 0.00 | N | 2 | 120 | |
| 227 | 20231221 | 7430 | 7260 | 7570 | 7250 | 54854 | 408265680 | 00 | 0.00 | N | 2 | 30 | |
| 228 | 20231220 | 7400 | 7520 | 7670 | 7400 | 83277 | 622944030 | 00 | 0.00 | N | 5 | -120 | |
| 229 | 20231219 | 7520 | 7600 | 7690 | 7420 | 55740 | 418117320 | 00 | 0.00 | N | 5 | -80 | |
| 230 | 20231218 | 7600 | 7770 | 8060 | 7570 | 84179 | 653947430 | 00 | 0.00 | N | 2 | 30 | |
| 231 | 20231215 | 7570 | 7780 | 7800 | 7350 | 64498 | 496334210 | 00 | 0.00 | N | 5 | -160 | |
| 232 | 20231214 | 7730 | 7850 | 8030 | 7630 | 54327 | 424214470 | 00 | 0.00 | N | 5 | -100 | |
| 233 | 20231213 | 7830 | 8100 | 8100 | 7750 | 66590 | 522942840 | 00 | 0.00 | N | 5 | -180 | |
| 234 | 20231212 | 8010 | 8170 | 8250 | 7960 | 54740 | 441155840 | 00 | 0.00 | N | 5 | -240 | |
| 235 | 20231211 | 8250 | 8350 | 8540 | 8210 | 49873 | 416789140 | 00 | 0.00 | N | 5 | -70 | |
| 236 | 20231208 | 8320 | 7960 | 8400 | 7960 | 81830 | 672932940 | 00 | 0.00 | N | 2 | 360 | |
| 237 | 20231207 | 7960 | 8400 | 8520 | 7950 | 126853 | 1031625050 | 00 | 0.00 | N | 5 | -580 | |
| 238 | 20231206 | 8540 | 8550 | 8650 | 8230 | 84239 | 712402400 | 00 | 0.00 | N | 2 | 20 | |
| 239 | 20231205 | 8520 | 8370 | 8950 | 8220 | 335750 | 2923338390 | 00 | 0.00 | N | 2 | 90 | |
| 240 | 20231204 | 8430 | 8530 | 8710 | 8380 | 109689 | 941326070 | 00 | 0.00 | N | 2 | 120 | |
| 241 | 20231201 | 8310 | 8510 | 8510 | 8200 | 79527 | 663041990 | 00 | 0.00 | N | 5 | -290 | |
| 242 | 20231130 | 8600 | 8650 | 8650 | 8360 | 91922 | 782731530 | 00 | 0.00 | N | 5 | -50 | |
| 243 | 20231129 | 8650 | 8430 | 8680 | 8260 | 135497 | 1151559900 | 00 | 0.00 | N | 2 | 290 | |
| 244 | 20231128 | 8360 | 8500 | 8580 | 8210 | 87819 | 733284320 | 00 | 0.00 | N | 5 | -70 | |
| 245 | 20231127 | 8430 | 8800 | 8800 | 8400 | 135681 | 1161175570 | 00 | 0.00 | N | 5 | -310 | |
| 246 | 20231124 | 8740 | 9130 | 9470 | 8710 | 455935 | 4106343760 | 00 | 0.00 | N | 5 | -300 | |
| 247 | 20231123 | 9040 | 9310 | 9870 | 8920 | 1160185 | 10815013210 | 00 | 0.00 | N | 2 | 220 | |
| 248 | 20231122 | 8820 | 7850 | 9480 | 7680 | 1810923 | 15934094080 | 00 | 0.00 | N | 2 | 970 | |
| 249 | 20231121 | 7850 | 7560 | 8140 | 7490 | 131067 | 1028860130 | 00 | 0.00 | N | 2 | 380 | |
| 250 | 20231120 | 7470 | 7120 | 7530 | 7010 | 79023 | 583610960 | 00 | 0.00 | N | 2 | 370 | |
| 251 | 20231117 | 7100 | 7430 | 7530 | 7090 | 89206 | 640259690 | 00 | 0.00 | N | 5 | -400 | |
| 252 | 20231116 | 7500 | 7770 | 7810 | 7400 | 75410 | 569191950 | 00 | 0.00 | N | 5 | -270 | |
| 253 | 20231115 | 7770 | 7740 | 8490 | 7510 | 247777 | 1944842000 | 00 | 0.00 | N | 2 | 330 | |
| 254 | 20231114 | 7440 | 7080 | 7450 | 7080 | 43623 | 319396910 | 00 | 0.00 | N | 2 | 370 | |
| 255 | 20231113 | 7070 | 7440 | 7560 | 7040 | 59659 | 426624780 | 00 | 0.00 | N | 5 | -350 | |
| 256 | 20231110 | 7420 | 7650 | 7740 | 7380 | 25607 | 191173370 | 00 | 0.00 | N | 5 | -270 | |
| 257 | 20231109 | 7690 | 7750 | 7910 | 7650 | 28775 | 222255400 | 00 | 0.00 | N | 5 | -60 | |
| 258 | 20231108 | 7750 | 8040 | 8100 | 7720 | 43809 | 344650340 | 00 | 0.00 | N | 5 | -130 | |
| 259 | 20231107 | 7880 | 8220 | 8220 | 7730 | 70808 | 561761260 | 00 | 0.00 | N | 5 | -260 | |
| 260 | 20231106 | 8140 | 8320 | 8520 | 8020 | 84687 | 698010360 | 00 | 0.00 | N | 5 | -60 | |
| 261 | 20231103 | 8200 | 7700 | 8210 | 7550 | 110396 | 880451910 | 00 | 0.00 | N | 2 | 600 | |
| 262 | 20231102 | 7600 | 7310 | 7620 | 7300 | 52113 | 393434860 | 00 | 0.00 | N | 2 | 460 | |
| 263 | 20231101 | 7140 | 7200 | 7460 | 7060 | 46297 | 333706910 | 00 | 0.00 | N | 5 | -50 | |
| 264 | 20231031 | 7190 | 7660 | 7660 | 7080 | 46384 | 336662210 | 00 | 0.00 | N | 5 | -220 | |
| 265 | 20231030 | 7410 | 7540 | 7590 | 7300 | 19038 | 141881050 | 00 | 0.00 | N | 2 | 10 | |
| 266 | 20231027 | 7400 | 7490 | 7730 | 7400 | 49257 | 370755040 | 00 | 0.00 | N | 5 | -10 | |
| 267 | 20231026 | 7410 | 7670 | 7780 | 7380 | 71529 | 538306200 | 00 | 0.00 | N | 5 | -520 | |
| 268 | 20231025 | 7930 | 8050 | 8130 | 7830 | 26005 | 207175850 | 00 | 0.00 | N | 5 | -90 | |
| 269 | 20231024 | 8020 | 7820 | 8050 | 7600 | 60096 | 470255970 | 00 | 0.00 | N | 2 | 240 | |
| 270 | 20231023 | 7780 | 7900 | 8300 | 7710 | 62395 | 494890860 | 00 | 0.00 | N | 5 | -230 | |
| 271 | 20231020 | 8010 | 8110 | 8240 | 7610 | 102491 | 819161380 | 00 | 0.00 | N | 5 | -260 | |
| 272 | 20231019 | 8270 | 8510 | 8510 | 8160 | 107906 | 891205530 | 00 | 0.00 | N | 5 | -340 | |
| 273 | 20231018 | 8610 | 9150 | 9150 | 8550 | 110203 | 965016010 | 00 | 0.00 | N | 5 | -450 | |
| 274 | 20231017 | 9060 | 9080 | 9280 | 8950 | 84376 | 767917590 | 00 | 0.00 | N | 2 | 50 | |
| 275 | 20231016 | 9010 | 9700 | 9700 | 8910 | 162035 | 1474805670 | 00 | 0.00 | N | 5 | -680 | |
| 276 | 20231013 | 9690 | 9780 | 10020 | 9540 | 87414 | 855343680 | 00 | 0.00 | N | 5 | -90 | |
| 277 | 20231012 | 9780 | 9540 | 9860 | 9540 | 56238 | 549073440 | 00 | 0.00 | N | 2 | 250 | |
| 278 | 20231011 | 9530 | 9500 | 9760 | 9500 | 49919 | 480109160 | 00 | 0.00 | N | 2 | 200 | |
| 279 | 20231010 | 9330 | 9820 | 10010 | 9250 | 98037 | 941329210 | 00 | 0.00 | N | 5 | -490 | |
| 280 | 20231006 | 9820 | 9550 | 10010 | 9550 | 66499 | 656180840 | 00 | 0.00 | N | 2 | 90 | |
| 281 | 20231005 | 9730 | 10130 | 10300 | 9590 | 159006 | 1568279460 | 00 | 0.00 | N | 5 | -340 | |
| 282 | 20231004 | 10070 | 10510 | 10520 | 10050 | 151810 | 1547003950 | 00 | 0.00 | N | 5 | -640 | |
| 283 | 20230927 | 10710 | 10580 | 10950 | 10110 | 144461 | 1543661280 | 00 | 0.00 | N | 3 | 0 | |
| 284 | 20230926 | 10710 | 10390 | 11190 | 10350 | 306008 | 3301022250 | 00 | 0.00 | N | 2 | 340 | |
| 285 | 20230925 | 10370 | 10920 | 11180 | 10370 | 347513 | 3686330290 | 00 | 0.00 | N | 5 | -710 | |
| 286 | 20230922 | 11080 | 11310 | 11500 | 10970 | 500295 | 5594885660 | 00 | 0.00 | N | 5 | -680 | |
| 287 | 20230921 | 11760 | 12650 | 12800 | 11720 | 620497 | 7610494790 | 00 | 0.00 | N | 5 | -790 | |
| 288 | 20230920 | 12550 | 12430 | 15330 | 12200 | 7104570 | 98495341450 | 00 | 0.00 | N | 2 | 660 | |
| 289 | 20230919 | 11890 | 11510 | 12100 | 11350 | 234938 | 2773362730 | 00 | 0.00 | N | 2 | 380 | |
| 290 | 20230918 | 11510 | 11950 | 12000 | 11210 | 290929 | 3355957180 | 00 | 0.00 | N | 5 | -650 | |
| 291 | 20230915 | 12160 | 12450 | 12820 | 12080 | 378762 | 4713911980 | 00 | 0.00 | N | 5 | -290 | |
| 292 | 20230914 | 12450 | 12310 | 12950 | 12160 | 1107602 | 13960112190 | 00 | 0.00 | N | 2 | 450 | |
| 293 | 20230913 | 12000 | 12050 | 12430 | 11720 | 520049 | 6273226350 | 00 | 0.00 | N | 2 | 250 | |
| 294 | 20230912 | 11750 | 12220 | 12530 | 11570 | 421440 | 5049481860 | 00 | 0.00 | N | 5 | -530 | |
| 295 | 20230911 | 12280 | 12290 | 13210 | 11510 | 2082468 | 26385200670 | 00 | 0.00 | N | 2 | 180 | |
| 296 | 20230908 | 12100 | 10270 | 13330 | 10270 | 4830440 | 60430465680 | 00 | 0.00 | N | 2 | 1840 | |
| 297 | 20230907 | 10260 | 10540 | 10590 | 10200 | 75828 | 786670310 | 00 | 0.00 | N | 5 | -270 | |
| 298 | 20230906 | 10530 | 11150 | 11550 | 10530 | 353043 | 3835904200 | 00 | 0.00 | N | 5 | -580 | |
| 299 | 20230905 | 11110 | 10920 | 11350 | 10330 | 205700 | 2220219160 | 00 | 0.00 | N | 2 | 230 | |
| 300 | 20230904 | 10880 | 10290 | 11090 | 10050 | 394638 | 4222244480 | 00 | 0.00 | N | 2 | 750 | |
| 301 | 20230901 | 10130 | 10080 | 10420 | 10040 | 81697 | 835780960 | 00 | 0.00 | N | 2 | 50 | |
| 302 | 20230831 | 10080 | 10400 | 10400 | 10060 | 54237 | 552078030 | 00 | 0.00 | N | 5 | -320 | |
| 303 | 20230830 | 10400 | 10260 | 10460 | 10110 | 87868 | 908927740 | 00 | 0.00 | N | 2 | 150 | |
| 304 | 20230829 | 10250 | 10150 | 10490 | 9930 | 195313 | 2007724030 | 00 | 0.00 | N | 2 | 270 | |
| 305 | 20230828 | 9980 | 9930 | 10140 | 9790 | 67411 | 673128140 | 00 | 0.00 | N | 2 | 150 | |
| 306 | 20230825 | 9830 | 9810 | 10120 | 9700 | 48913 | 485317060 | 00 | 0.00 | N | 5 | -90 | |
| 307 | 20230824 | 9920 | 9840 | 10190 | 9770 | 64217 | 638406170 | 00 | 0.00 | N | 2 | 370 | |
| 308 | 20230823 | 9550 | 9600 | 9800 | 9380 | 51694 | 494547140 | 00 | 0.00 | N | 5 | -40 | |
| 309 | 20230822 | 9590 | 9680 | 9870 | 9500 | 43238 | 415468940 | 00 | 0.00 | N | 5 | -80 | |
| 310 | 20230821 | 9670 | 9660 | 9830 | 9450 | 74676 | 719604310 | 00 | 0.00 | N | 5 | -180 | |
| 311 | 20230818 | 9850 | 9920 | 10090 | 9790 | 52983 | 523340310 | 00 | 0.00 | N | 5 | -350 | |
| 312 | 20230817 | 10200 | 10240 | 10270 | 9870 | 65080 | 651215580 | 00 | 0.00 | N | 5 | -40 | |
| 313 | 20230816 | 10240 | 10500 | 10750 | 10010 | 141890 | 1470160710 | 00 | 0.00 | N | 5 | -180 | |
| 314 | 20230814 | 10420 | 10160 | 10660 | 9800 | 105891 | 1094107460 | 00 | 0.00 | N | 2 | 260 | |
| 315 | 20230811 | 10160 | 9610 | 10190 | 9610 | 74867 | 751082210 | 00 | 0.00 | N | 2 | 510 | |
| 316 | 20230810 | 9650 | 9920 | 10080 | 9580 | 79159 | 768686380 | 00 | 0.00 | N | 5 | -430 | |
| 317 | 20230809 | 10080 | 9600 | 10080 | 9600 | 70022 | 694397210 | 00 | 0.00 | N | 2 | 430 | |
| 318 | 20230808 | 9650 | 10020 | 10160 | 9600 | 74449 | 733089580 | 00 | 0.00 | N | 5 | -350 | |
| 319 | 20230807 | 10000 | 10380 | 10810 | 10000 | 102241 | 1057140960 | 00 | 0.00 | N | 5 | -200 | |
| 320 | 20230804 | 10200 | 10110 | 10360 | 10000 | 66877 | 680061480 | 00 | 0.00 | N | 5 | -250 | |
| 321 | 20230803 | 10450 | 10030 | 10470 | 9730 | 131621 | 1327236550 | 00 | 0.00 | N | 2 | 420 | |
| 322 | 20230802 | 10030 | 10400 | 10480 | 9970 | 71077 | 720398710 | 00 | 0.00 | N | 5 | -450 | |
| 323 | 20230801 | 10480 | 10210 | 10850 | 10020 | 145474 | 1527995350 | 00 | 0.00 | N | 2 | 310 | |
| 324 | 20230731 | 10170 | 9740 | 10340 | 9520 | 130178 | 1308375040 | 00 | 0.00 | N | 2 | 660 | |
| 325 | 20230728 | 9510 | 9230 | 9790 | 9230 | 119816 | 1144627230 | 00 | 0.00 | N | 2 | 320 | |
| 326 | 20230727 | 9190 | 9240 | 9450 | 8990 | 183932 | 1692633370 | 00 | 0.00 | N | 5 | -50 | |
| 327 | 20230726 | 9240 | 9900 | 9940 | 8970 | 224459 | 2083381920 | 00 | 0.00 | N | 5 | -660 | |
| 328 | 20230725 | 9900 | 10700 | 10700 | 9800 | 281985 | 2826334160 | 00 | 0.00 | N | 5 | -800 | |
| 329 | 20230724 | 10700 | 11640 | 11640 | 10650 | 192041 | 2106917600 | 00 | 0.00 | N | 5 | -990 | |
| 330 | 20230721 | 11690 | 11920 | 12130 | 11680 | 108503 | 1291953440 | 00 | 0.00 | N | 5 | -230 | |
| 331 | 20230720 | 11920 | 11910 | 12230 | 11840 | 107900 | 1291336000 | 00 | 0.00 | N | 3 | 0 | |
| 332 | 20230719 | 11920 | 11960 | 12190 | 11850 | 94953 | 1139105380 | 00 | 0.00 | N | 5 | -80 | |
| 333 | 20230718 | 12000 | 12470 | 12490 | 11970 | 129096 | 1561629700 | 00 | 0.00 | N | 5 | -420 | |
| 334 | 20230717 | 12420 | 11990 | 12600 | 11730 | 314651 | 3838924080 | 00 | 0.00 | N | 2 | 370 | |
| 335 | 20230714 | 12050 | 11950 | 12280 | 11900 | 89313 | 1079601210 | 00 | 0.00 | N | 2 | 90 | |
| 336 | 20230713 | 11960 | 12100 | 12320 | 11940 | 106791 | 1288478780 | 00 | 0.00 | N | 5 | -50 | |
| 337 | 20230712 | 12010 | 12150 | 12280 | 11960 | 125816 | 1517019850 | 00 | 0.00 | N | 5 | -290 | |
| 338 | 20230711 | 12300 | 12930 | 13200 | 12140 | 276788 | 3484667780 | 00 | 0.00 | N | 5 | -380 | |
| 339 | 20230710 | 12680 | 12300 | 12990 | 12200 | 330497 | 4166438320 | 00 | 0.00 | N | 2 | 720 | |
| 340 | 20230707 | 11960 | 12110 | 12400 | 11910 | 113278 | 1368316450 | 00 | 0.00 | N | 5 | -190 | |
| 341 | 20230706 | 12150 | 12950 | 13400 | 11970 | 322328 | 4023186080 | 00 | 0.00 | N | 5 | -350 | |
| 342 | 20230705 | 12500 | 11880 | 13200 | 11880 | 677682 | 8634413490 | 00 | 0.00 | N | 2 | 490 | |
| 343 | 20230704 | 12010 | 11700 | 12060 | 11700 | 77062 | 918432740 | 00 | 0.00 | N | 2 | 240 | |
| 344 | 20230703 | 11770 | 11710 | 11890 | 11600 | 102074 | 1196753800 | 00 | 0.00 | N | 2 | 80 | |
| 345 | 20230630 | 11690 | 12080 | 12300 | 11670 | 148323 | 1764829100 | 00 | 0.00 | N | 5 | -370 | |
| 346 | 20230629 | 12060 | 12700 | 12710 | 12010 | 217452 | 2669705210 | 00 | 0.00 | N | 5 | -660 | |
| 347 | 20230628 | 12720 | 12120 | 13700 | 12000 | 1179746 | 15286449050 | 00 | 0.00 | N | 2 | 810 | |
| 348 | 20230627 | 11910 | 12200 | 12270 | 11870 | 128019 | 1534247280 | 00 | 0.00 | N | 5 | -240 | |
| 349 | 20230626 | 12150 | 12040 | 13150 | 11530 | 571079 | 7007320030 | 00 | 0.00 | N | 2 | 40 | |
| 350 | 20230623 | 12110 | 12380 | 12530 | 12100 | 119009 | 1457769680 | 00 | 0.00 | N | 5 | -270 | |
| 351 | 20230622 | 12380 | 12600 | 12780 | 12230 | 120375 | 1500634640 | 00 | 0.00 | N | 5 | -220 | |
| 352 | 20230621 | 12600 | 12550 | 13050 | 12420 | 267083 | 3400811420 | 00 | 0.00 | N | 2 | 180 | |
| 353 | 20230620 | 12420 | 12400 | 12950 | 12000 | 246611 | 3068200390 | 00 | 0.00 | N | 2 | 150 | |
| 354 | 20230619 | 12270 | 12600 | 12800 | 12150 | 154557 | 1899088760 | 00 | 0.00 | N | 5 | -360 | |
| 355 | 20230616 | 12630 | 12950 | 13110 | 12630 | 195059 | 2507625770 | 00 | 0.00 | N | 5 | -170 | |
| 356 | 20230615 | 12800 | 12820 | 13020 | 12540 | 164770 | 2112586440 | 00 | 0.00 | N | 2 | 20 | |
| 357 | 20230614 | 12780 | 13500 | 13670 | 12530 | 473196 | 6183168060 | 00 | 0.00 | N | 5 | -950 | |
| 358 | 20230613 | 13730 | 13850 | 13990 | 13670 | 180618 | 2487958900 | 00 | 0.00 | N | 3 | 0 | |
| 359 | 20230612 | 13730 | 14110 | 14180 | 13650 | 273784 | 3775731060 | 00 | 0.00 | N | 5 | -440 | |
| 360 | 20230609 | 14170 | 14250 | 14740 | 13910 | 386444 | 5548222740 | 00 | 0.00 | N | 2 | 10 | |
| 361 | 20230608 | 14160 | 14880 | 15000 | 14140 | 488448 | 7055437270 | 00 | 0.00 | N | 5 | -960 | |
| 362 | 20230607 | 15120 | 14910 | 15590 | 14740 | 804141 | 12192204350 | 00 | 0.00 | N | 2 | 380 | |
| 363 | 20230605 | 14740 | 14650 | 15120 | 14650 | 299226 | 4428189270 | 00 | 0.00 | N | 3 | 0 | |
| 364 | 20230602 | 14740 | 14660 | 15350 | 14460 | 471432 | 6974932320 | 00 | 0.00 | N | 2 | 170 | |
| 365 | 20230601 | 14570 | 14550 | 14980 | 14300 | 525397 | 7662103280 | 00 | 0.00 | N | 5 | -260 | |
| 366 | 20230531 | 14830 | 15350 | 15740 | 14830 | 1158815 | 17742747340 | 00 | 0.00 | N | 5 | -680 | |
| 367 | 20230530 | 15510 | 15330 | 15650 | 14970 | 766398 | 11725226510 | 00 | 0.00 | N | 2 | 380 | |
| 368 | 20230526 | 15130 | 16160 | 17660 | 15130 | 4706046 | 77905062580 | 00 | 0.00 | N | 5 | -620 | |
| 369 | 20230525 | 15750 | 16200 | 16830 | 15470 | 2040835 | 32632941500 | 00 | 0.00 | N | 5 | -780 | |
| 370 | 20230524 | 16530 | 18320 | 18590 | 16310 | 8802135 | 154663183150 | 00 | 0.00 | N | 5 | -1260 | |
| 371 | 20230523 | 17790 | 13750 | 17790 | 13730 | 7582465 | 121588449750 | 00 | 0.00 | N | 1 | 4100 | |
| 372 | 20230522 | 13690 | 13700 | 14110 | 13540 | 1039495 | 14309176190 | 00 | 0.00 | N | 5 | -230 | |
| 373 | 20230519 | 13920 | 15680 | 15980 | 13810 | 4614352 | 68222462900 | 00 | 0.00 | N | 5 | -1760 |