26 KiB
26 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 13410 | 13280 | 13410 | 13150 | 84776 | 1130899290 | 00 | 0.00 | N | 2 | 200 | |
| 3 | 20241125 | 13210 | 13150 | 13300 | 13080 | 47128 | 622930010 | 00 | 0.00 | N | 2 | 80 | |
| 4 | 20241122 | 13130 | 13050 | 13330 | 13050 | 65912 | 867832680 | 00 | 0.00 | N | 2 | 10 | |
| 5 | 20241121 | 13120 | 13180 | 13410 | 13010 | 110974 | 1469409300 | 00 | 0.00 | N | 2 | 40 | |
| 6 | 20241120 | 13080 | 12980 | 13130 | 12930 | 51339 | 670645260 | 00 | 0.00 | N | 2 | 100 | |
| 7 | 20241119 | 12980 | 13160 | 13160 | 12960 | 34272 | 446898510 | 00 | 0.00 | N | 5 | -90 | |
| 8 | 20241118 | 13070 | 12970 | 13210 | 12880 | 69158 | 906585300 | 00 | 0.00 | N | 2 | 90 | |
| 9 | 20241115 | 12980 | 12900 | 13040 | 12680 | 50505 | 652750160 | 00 | 0.00 | N | 2 | 70 | |
| 10 | 20241114 | 12910 | 12850 | 12960 | 12750 | 36676 | 471449490 | 00 | 0.00 | N | 2 | 60 | |
| 11 | 20241113 | 12850 | 12870 | 13060 | 12770 | 71860 | 927743400 | 00 | 0.00 | N | 5 | -140 | |
| 12 | 20241112 | 12990 | 13310 | 13310 | 12860 | 101111 | 1322255440 | 00 | 0.00 | N | 5 | -310 | |
| 13 | 20241111 | 13300 | 13140 | 13340 | 13050 | 159789 | 2113269120 | 00 | 0.00 | N | 2 | 210 | |
| 14 | 20241108 | 13090 | 12870 | 13190 | 12660 | 182812 | 2392190020 | 00 | 0.00 | N | 2 | 220 | |
| 15 | 20241107 | 12870 | 12310 | 12930 | 12200 | 409833 | 5199083820 | 00 | 0.00 | N | 2 | 560 | |
| 16 | 20241106 | 12310 | 12400 | 12490 | 12190 | 51544 | 635689190 | 00 | 0.00 | N | 5 | -130 | |
| 17 | 20241105 | 12440 | 12040 | 12440 | 12000 | 110151 | 1351634830 | 00 | 0.00 | N | 2 | 370 | |
| 18 | 20241104 | 12070 | 11790 | 12120 | 11790 | 90948 | 1094817420 | 00 | 0.00 | N | 2 | 210 | |
| 19 | 20241101 | 11860 | 11670 | 11870 | 11560 | 41892 | 492175020 | 00 | 0.00 | N | 2 | 190 | |
| 20 | 20241031 | 11670 | 11690 | 11730 | 11540 | 8544 | 99615830 | 00 | 0.00 | N | 2 | 30 | |
| 21 | 20241030 | 11640 | 11670 | 11680 | 11580 | 19638 | 228000490 | 00 | 0.00 | N | 2 | 10 | |
| 22 | 20241029 | 11630 | 11700 | 11710 | 11510 | 8245 | 95849180 | 00 | 0.00 | N | 5 | -10 | |
| 23 | 20241028 | 11640 | 11640 | 11680 | 11590 | 15975 | 185938910 | 00 | 0.00 | N | 2 | 40 | |
| 24 | 20241025 | 11600 | 11600 | 11650 | 11550 | 23501 | 273114580 | 00 | 0.00 | N | 2 | 30 | |
| 25 | 20241024 | 11570 | 11610 | 11640 | 11520 | 17372 | 200685850 | 00 | 0.00 | N | 5 | -40 | |
| 26 | 20241023 | 11610 | 11490 | 11640 | 11490 | 17154 | 197983790 | 00 | 0.00 | N | 2 | 80 | |
| 27 | 20241022 | 11530 | 11710 | 11710 | 11500 | 41713 | 481997960 | 00 | 0.00 | N | 5 | -120 | |
| 28 | 20241021 | 11650 | 11700 | 11700 | 11560 | 23193 | 270081500 | 00 | 0.00 | N | 3 | 0 | |
| 29 | 20241018 | 11650 | 11730 | 11780 | 11550 | 40134 | 466404630 | 00 | 0.00 | N | 5 | -80 | |
| 30 | 20241017 | 11730 | 11700 | 11770 | 11690 | 23621 | 276614570 | 00 | 0.00 | N | 2 | 70 | |
| 31 | 20241016 | 11660 | 11860 | 11900 | 11660 | 51049 | 598432300 | 00 | 0.00 | N | 5 | -200 | |
| 32 | 20241015 | 11860 | 11780 | 11860 | 11760 | 22212 | 262369510 | 00 | 0.00 | N | 2 | 80 | |
| 33 | 20241014 | 11780 | 11780 | 11870 | 11740 | 16030 | 188935270 | 00 | 0.00 | N | 2 | 10 | |
| 34 | 20241011 | 11770 | 11760 | 11840 | 11750 | 12114 | 142811390 | 00 | 0.00 | N | 2 | 30 | |
| 35 | 20241010 | 11740 | 11830 | 11840 | 11740 | 17707 | 208293190 | 00 | 0.00 | N | 5 | -90 | |
| 36 | 20241008 | 11830 | 11800 | 11830 | 11750 | 23651 | 278465340 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20241007 | 11830 | 11880 | 11940 | 11810 | 36824 | 436211080 | 00 | 0.00 | N | 2 | 60 | |
| 38 | 20241004 | 11770 | 11930 | 11930 | 11700 | 23456 | 276192850 | 00 | 0.00 | N | 5 | -50 | |
| 39 | 20241002 | 11820 | 11830 | 11860 | 11750 | 12531 | 147946120 | 00 | 0.00 | N | 5 | -40 | |
| 40 | 20240930 | 11860 | 12050 | 12050 | 11850 | 23070 | 273988800 | 00 | 0.00 | N | 5 | -90 | |
| 41 | 20240927 | 11950 | 11980 | 12000 | 11900 | 18407 | 219834040 | 00 | 0.00 | N | 5 | -30 | |
| 42 | 20240926 | 11980 | 11860 | 11980 | 11850 | 23993 | 285677900 | 00 | 0.00 | N | 2 | 120 | |
| 43 | 20240925 | 11860 | 11990 | 11990 | 11850 | 37378 | 444241190 | 00 | 0.00 | N | 5 | -60 | |
| 44 | 20240924 | 11920 | 11960 | 11960 | 11820 | 24621 | 291877420 | 00 | 0.00 | N | 2 | 50 | |
| 45 | 20240923 | 11870 | 11970 | 12060 | 11850 | 41092 | 488780620 | 00 | 0.00 | N | 5 | -190 | |
| 46 | 20240920 | 12060 | 11980 | 12060 | 11900 | 33998 | 406735140 | 00 | 0.00 | N | 2 | 160 | |
| 47 | 20240919 | 11900 | 11920 | 11930 | 11860 | 24067 | 286440050 | 00 | 0.00 | N | 5 | -20 | |
| 48 | 20240913 | 11920 | 11760 | 11930 | 11760 | 22075 | 261963630 | 00 | 0.00 | N | 2 | 160 | |
| 49 | 20240912 | 11760 | 11770 | 11860 | 11750 | 23447 | 276365800 | 00 | 0.00 | N | 3 | 0 | |
| 50 | 20240911 | 11760 | 11820 | 11820 | 11710 | 15570 | 183391420 | 00 | 0.00 | N | 5 | -60 | |
| 51 | 20240910 | 11820 | 11850 | 11930 | 11800 | 18679 | 221067620 | 00 | 0.00 | N | 5 | -30 | |
| 52 | 20240909 | 11850 | 11710 | 11920 | 11700 | 12189 | 143899780 | 00 | 0.00 | N | 3 | 0 | |
| 53 | 20240906 | 11850 | 11800 | 11980 | 11710 | 21360 | 252150030 | 00 | 0.00 | N | 5 | -20 | |
| 54 | 20240905 | 11870 | 12000 | 12030 | 11870 | 38552 | 458982790 | 00 | 0.00 | N | 5 | -70 | |
| 55 | 20240904 | 11940 | 11910 | 11980 | 11790 | 66149 | 787299430 | 00 | 0.00 | N | 5 | -90 | |
| 56 | 20240903 | 12030 | 12060 | 12090 | 12000 | 22472 | 270030110 | 00 | 0.00 | N | 5 | -30 | |
| 57 | 20240902 | 12060 | 12030 | 12270 | 12010 | 31021 | 375402480 | 00 | 0.00 | N | 2 | 60 | |
| 58 | 20240830 | 12000 | 11970 | 12060 | 11960 | 20743 | 248620140 | 00 | 0.00 | N | 2 | 30 | |
| 59 | 20240829 | 11970 | 12050 | 12080 | 11960 | 31546 | 378951560 | 00 | 0.00 | N | 5 | -110 | |
| 60 | 20240828 | 12080 | 12110 | 12240 | 12060 | 36961 | 447658440 | 00 | 0.00 | N | 5 | -70 | |
| 61 | 20240827 | 12150 | 12120 | 12190 | 12120 | 20366 | 247502740 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20240826 | 12150 | 12230 | 12280 | 12130 | 24389 | 297279930 | 00 | 0.00 | N | 5 | -80 | |
| 63 | 20240823 | 12230 | 12160 | 12300 | 12130 | 25489 | 310807950 | 00 | 0.00 | N | 5 | -20 | |
| 64 | 20240822 | 12250 | 12270 | 12300 | 12220 | 12323 | 150948420 | 00 | 0.00 | N | 5 | -60 | |
| 65 | 20240821 | 12310 | 12350 | 12350 | 12240 | 17432 | 213947810 | 00 | 0.00 | N | 5 | -40 | |
| 66 | 20240820 | 12350 | 12250 | 12350 | 12150 | 32537 | 398696280 | 00 | 0.00 | N | 2 | 150 | |
| 67 | 20240819 | 12200 | 12340 | 12390 | 12040 | 24040 | 294457650 | 00 | 0.00 | N | 5 | -140 | |
| 68 | 20240816 | 12340 | 12380 | 12450 | 12320 | 37000 | 458177000 | 00 | 0.00 | N | 5 | -40 | |
| 69 | 20240814 | 12380 | 12360 | 12390 | 12250 | 21793 | 268662170 | 00 | 0.00 | N | 2 | 80 | |
| 70 | 20240813 | 12300 | 12300 | 12400 | 12160 | 15900 | 194848450 | 00 | 0.00 | N | 3 | 0 | |
| 71 | 20240812 | 12300 | 12370 | 12370 | 12180 | 17641 | 216463430 | 00 | 0.00 | N | 2 | 70 | |
| 72 | 20240809 | 12230 | 12330 | 12330 | 12150 | 18033 | 220349840 | 00 | 0.00 | N | 3 | 0 | |
| 73 | 20240808 | 12230 | 12070 | 12280 | 12070 | 14576 | 177196290 | 00 | 0.00 | N | 2 | 60 | |
| 74 | 20240807 | 12170 | 12100 | 12330 | 12000 | 41455 | 505813010 | 00 | 0.00 | N | 2 | 170 | |
| 75 | 20240806 | 12000 | 12050 | 12090 | 11790 | 52621 | 631472990 | 00 | 0.00 | N | 2 | 210 | |
| 76 | 20240805 | 11790 | 12300 | 12310 | 10050 | 181719 | 2163355720 | 00 | 0.00 | N | 5 | -600 | |
| 77 | 20240802 | 12390 | 12580 | 12580 | 12350 | 58049 | 721438820 | 00 | 0.00 | N | 5 | -300 | |
| 78 | 20240801 | 12690 | 12610 | 12740 | 12570 | 60110 | 759679640 | 00 | 0.00 | N | 2 | 70 | |
| 79 | 20240731 | 12620 | 12340 | 12620 | 12340 | 69296 | 869256630 | 00 | 0.00 | N | 2 | 210 | |
| 80 | 20240730 | 12410 | 12540 | 12540 | 12340 | 21127 | 262010570 | 00 | 0.00 | N | 5 | -70 | |
| 81 | 20240729 | 12480 | 12480 | 12540 | 12410 | 28610 | 356908060 | 00 | 0.00 | N | 2 | 20 | |
| 82 | 20240726 | 12460 | 12230 | 12460 | 12160 | 56030 | 691618510 | 00 | 0.00 | N | 2 | 270 | |
| 83 | 20240725 | 12190 | 12160 | 12200 | 11960 | 46493 | 562838850 | 00 | 0.00 | N | 2 | 30 | |
| 84 | 20240724 | 12160 | 12120 | 12240 | 12060 | 25790 | 313031500 | 00 | 0.00 | N | 2 | 40 | |
| 85 | 20240723 | 12120 | 12170 | 12190 | 11970 | 22353 | 270540950 | 00 | 0.00 | N | 2 | 50 | |
| 86 | 20240722 | 12070 | 12190 | 12190 | 12010 | 41629 | 502155370 | 00 | 0.00 | N | 5 | -120 | |
| 87 | 20240719 | 12190 | 12160 | 12240 | 12070 | 40645 | 494893620 | 00 | 0.00 | N | 2 | 10 | |
| 88 | 20240718 | 12180 | 12070 | 12210 | 11910 | 88518 | 1067689730 | 00 | 0.00 | N | 2 | 150 | |
| 89 | 20240717 | 12030 | 12030 | 12100 | 11960 | 31792 | 382203690 | 00 | 0.00 | N | 2 | 70 | |
| 90 | 20240716 | 11960 | 12140 | 12140 | 11960 | 61754 | 740739740 | 00 | 0.00 | N | 5 | -160 | |
| 91 | 20240715 | 12120 | 12110 | 12160 | 11980 | 46192 | 556191530 | 00 | 0.00 | N | 2 | 10 | |
| 92 | 20240712 | 12110 | 12150 | 12170 | 12010 | 51706 | 625882870 | 00 | 0.00 | N | 5 | -40 | |
| 93 | 20240711 | 12150 | 12230 | 12230 | 12060 | 21582 | 261353190 | 00 | 0.00 | N | 2 | 60 | |
| 94 | 20240710 | 12090 | 12190 | 12190 | 12030 | 34480 | 416976120 | 00 | 0.00 | N | 5 | -100 | |
| 95 | 20240709 | 12190 | 12280 | 12280 | 12100 | 36362 | 443013730 | 00 | 0.00 | N | 5 | -30 | |
| 96 | 20240708 | 12220 | 12330 | 12330 | 11980 | 69560 | 851651240 | 00 | 0.00 | N | 2 | 240 | |
| 97 | 20240705 | 11980 | 11930 | 12070 | 11920 | 37449 | 449733540 | 00 | 0.00 | N | 2 | 50 | |
| 98 | 20240704 | 11930 | 11980 | 11990 | 11890 | 28363 | 338412350 | 00 | 0.00 | N | 2 | 20 | |
| 99 | 20240703 | 11910 | 12070 | 12170 | 11850 | 68631 | 818876040 | 00 | 0.00 | N | 5 | -160 | |
| 100 | 20240702 | 12070 | 12200 | 12200 | 12020 | 70190 | 847726530 | 00 | 0.00 | N | 5 | -130 | |
| 101 | 20240701 | 12200 | 12340 | 12340 | 12190 | 50068 | 611477070 | 00 | 0.00 | N | 5 | -140 | |
| 102 | 20240628 | 12340 | 12310 | 12370 | 12230 | 27737 | 340303060 | 00 | 0.00 | N | 2 | 80 | |
| 103 | 20240627 | 12260 | 12310 | 12440 | 12210 | 36911 | 452460430 | 00 | 0.00 | N | 5 | -50 | |
| 104 | 20240626 | 12310 | 12300 | 12400 | 12220 | 30057 | 368947180 | 00 | 0.00 | N | 2 | 10 | |
| 105 | 20240625 | 12300 | 12310 | 12420 | 12200 | 53020 | 650361860 | 00 | 0.00 | N | 5 | -40 | |
| 106 | 20240624 | 12340 | 12630 | 12680 | 12310 | 66819 | 829123790 | 00 | 0.00 | N | 5 | -280 | |
| 107 | 20240621 | 12620 | 12450 | 12680 | 12410 | 93183 | 1172052490 | 00 | 0.00 | N | 2 | 170 | |
| 108 | 20240620 | 12450 | 12390 | 12590 | 12310 | 50503 | 630353300 | 00 | 0.00 | N | 2 | 60 | |
| 109 | 20240619 | 12390 | 12730 | 12750 | 12370 | 109040 | 1362425280 | 00 | 0.00 | N | 5 | -420 | |
| 110 | 20240618 | 12810 | 13000 | 13100 | 12720 | 109249 | 1404079100 | 00 | 0.00 | N | 5 | -270 | |
| 111 | 20240617 | 13080 | 13100 | 13580 | 12890 | 361876 | 4811650840 | 00 | 0.00 | N | 2 | 140 | |
| 112 | 20240614 | 12940 | 12540 | 12950 | 12540 | 239272 | 3074584060 | 00 | 0.00 | N | 2 | 400 | |
| 113 | 20240613 | 12540 | 12700 | 12920 | 12350 | 201384 | 2538984350 | 00 | 0.00 | N | 5 | -40 | |
| 114 | 20240612 | 12580 | 12440 | 12630 | 12350 | 105701 | 1327984490 | 00 | 0.00 | N | 2 | 200 | |
| 115 | 20240611 | 12380 | 12440 | 12440 | 12270 | 60820 | 751601850 | 00 | 0.00 | N | 3 | 0 | |
| 116 | 20240610 | 12380 | 12140 | 12430 | 12000 | 164825 | 2029273360 | 00 | 0.00 | N | 2 | 240 | |
| 117 | 20240607 | 12140 | 12040 | 12150 | 12020 | 44321 | 536432130 | 00 | 0.00 | N | 2 | 100 | |
| 118 | 20240605 | 12040 | 12010 | 12040 | 11900 | 36863 | 441631240 | 00 | 0.00 | N | 2 | 70 | |
| 119 | 20240604 | 11970 | 12150 | 12150 | 11920 | 52743 | 633260360 | 00 | 0.00 | N | 5 | -120 | |
| 120 | 20240603 | 12090 | 12090 | 12200 | 12020 | 75110 | 910253900 | 00 | 0.00 | N | 2 | 60 | |
| 121 | 20240531 | 12030 | 11900 | 12030 | 11830 | 49672 | 591836640 | 00 | 0.00 | N | 2 | 160 | |
| 122 | 20240530 | 11870 | 11940 | 11940 | 11800 | 42580 | 504150010 | 00 | 0.00 | N | 5 | -10 | |
| 123 | 20240529 | 11880 | 12030 | 12070 | 11880 | 33437 | 398922100 | 00 | 0.00 | N | 5 | -60 | |
| 124 | 20240528 | 11940 | 12100 | 12100 | 11890 | 43359 | 517954330 | 00 | 0.00 | N | 5 | -140 | |
| 125 | 20240527 | 12080 | 12020 | 12170 | 11960 | 52777 | 638418240 | 00 | 0.00 | N | 2 | 80 | |
| 126 | 20240524 | 12000 | 11870 | 12040 | 11760 | 55730 | 665190190 | 00 | 0.00 | N | 2 | 130 | |
| 127 | 20240523 | 11870 | 12120 | 12120 | 11840 | 119628 | 1423011470 | 00 | 0.00 | N | 5 | -240 | |
| 128 | 20240522 | 12110 | 12040 | 12150 | 11980 | 58879 | 708133820 | 00 | 0.00 | N | 2 | 70 | |
| 129 | 20240521 | 12040 | 12300 | 12300 | 12030 | 86392 | 1042410980 | 00 | 0.00 | N | 5 | -140 | |
| 130 | 20240520 | 12180 | 12350 | 12350 | 12010 | 50181 | 611391400 | 00 | 0.00 | N | 5 | -30 | |
| 131 | 20240517 | 12210 | 12000 | 12430 | 11960 | 169782 | 2074308580 | 00 | 0.00 | N | 2 | 260 | |
| 132 | 20240516 | 11950 | 12000 | 12180 | 11870 | 78913 | 943451680 | 00 | 0.00 | N | 3 | 0 | |
| 133 | 20240514 | 11950 | 11850 | 12000 | 11850 | 35480 | 422779570 | 00 | 0.00 | N | 2 | 30 | |
| 134 | 20240513 | 11920 | 11850 | 11990 | 11820 | 50186 | 597273910 | 00 | 0.00 | N | 2 | 20 | |
| 135 | 20240510 | 11900 | 12120 | 12120 | 11840 | 85965 | 1021989450 | 00 | 0.00 | N | 5 | -200 | |
| 136 | 20240509 | 12100 | 12150 | 12250 | 12050 | 97821 | 1190060590 | 00 | 0.00 | N | 2 | 10 | |
| 137 | 20240508 | 12090 | 12110 | 12120 | 12030 | 19832 | 239512450 | 00 | 0.00 | N | 2 | 20 | |
| 138 | 20240507 | 12070 | 12190 | 12190 | 12020 | 29166 | 352759370 | 00 | 0.00 | N | 5 | -40 | |
| 139 | 20240503 | 12110 | 12120 | 12180 | 12090 | 20395 | 247110070 | 00 | 0.00 | N | 5 | -70 | |
| 140 | 20240502 | 12180 | 12130 | 12200 | 12050 | 29338 | 356151620 | 00 | 0.00 | N | 2 | 20 | |
| 141 | 20240430 | 12160 | 12030 | 12220 | 12000 | 56858 | 690161490 | 00 | 0.00 | N | 2 | 130 | |
| 142 | 20240429 | 12030 | 12020 | 12070 | 11960 | 26351 | 316510710 | 00 | 0.00 | N | 2 | 10 | |
| 143 | 20240426 | 12020 | 12020 | 12030 | 11910 | 25669 | 307141610 | 00 | 0.00 | N | 3 | 0 | |
| 144 | 20240425 | 12020 | 12010 | 12130 | 11960 | 24089 | 290851830 | 00 | 0.00 | N | 2 | 20 | |
| 145 | 20240424 | 12000 | 12030 | 12050 | 11890 | 28307 | 339353260 | 00 | 0.00 | N | 5 | -30 | |
| 146 | 20240423 | 12030 | 11980 | 12070 | 11920 | 20562 | 246948950 | 00 | 0.00 | N | 2 | 20 | |
| 147 | 20240422 | 12010 | 11790 | 12010 | 11740 | 49720 | 592341840 | 00 | 0.00 | N | 2 | 220 | |
| 148 | 20240419 | 11790 | 11860 | 11860 | 11610 | 28112 | 329125470 | 00 | 0.00 | N | 5 | -70 | |
| 149 | 20240418 | 11860 | 11710 | 11910 | 11710 | 35738 | 424223460 | 00 | 0.00 | N | 2 | 60 | |
| 150 | 20240417 | 11800 | 11620 | 11840 | 11620 | 27216 | 320902320 | 00 | 0.00 | N | 2 | 190 | |
| 151 | 20240416 | 11610 | 11780 | 11780 | 11610 | 46356 | 540112370 | 00 | 0.00 | N | 5 | -170 | |
| 152 | 20240415 | 11780 | 11780 | 11810 | 11620 | 36084 | 422300920 | 00 | 0.00 | N | 5 | -20 | |
| 153 | 20240412 | 11800 | 11950 | 11950 | 11760 | 40092 | 473754700 | 00 | 0.00 | N | 5 | -140 | |
| 154 | 20240411 | 11940 | 11980 | 12000 | 11750 | 44365 | 526354150 | 00 | 0.00 | N | 5 | -30 | |
| 155 | 20240409 | 11970 | 11930 | 12080 | 11920 | 25848 | 310289500 | 00 | 0.00 | N | 3 | 0 | |
| 156 | 20240408 | 11970 | 12180 | 12180 | 11940 | 51304 | 614873080 | 00 | 0.00 | N | 5 | -210 | |
| 157 | 20240405 | 12180 | 12300 | 12300 | 12120 | 68592 | 836293740 | 00 | 0.00 | N | 5 | -180 | |
| 158 | 20240404 | 12360 | 12300 | 12460 | 12190 | 77009 | 947063070 | 00 | 0.00 | N | 5 | -10 | |
| 159 | 20240403 | 12370 | 12370 | 12450 | 12190 | 65223 | 802536650 | 00 | 0.00 | N | 5 | -30 | |
| 160 | 20240402 | 12400 | 12140 | 12450 | 12120 | 113548 | 1403128960 | 00 | 0.00 | N | 2 | 240 | |
| 161 | 20240401 | 12160 | 11930 | 12220 | 11900 | 44894 | 542156610 | 00 | 0.00 | N | 2 | 240 | |
| 162 | 20240329 | 11920 | 12040 | 12040 | 11900 | 54453 | 649682220 | 00 | 0.00 | N | 2 | 10 | |
| 163 | 20240328 | 11910 | 11980 | 11980 | 11910 | 34733 | 414040020 | 00 | 0.00 | N | 5 | -70 | |
| 164 | 20240327 | 11980 | 12010 | 12010 | 11900 | 48653 | 582592580 | 00 | 0.00 | N | 5 | -10 | |
| 165 | 20240326 | 11990 | 12040 | 12040 | 11940 | 31256 | 374561730 | 00 | 0.00 | N | 3 | 0 | |
| 166 | 20240325 | 11990 | 11910 | 12050 | 11910 | 51295 | 615782440 | 00 | 0.00 | N | 2 | 80 | |
| 167 | 20240322 | 11910 | 11800 | 11920 | 11760 | 33346 | 394883800 | 00 | 0.00 | N | 2 | 90 | |
| 168 | 20240321 | 11820 | 11820 | 11870 | 11650 | 58472 | 688204360 | 00 | 0.00 | N | 2 | 20 | |
| 169 | 20240320 | 11800 | 11860 | 11860 | 11720 | 39672 | 468512860 | 00 | 0.00 | N | 3 | 0 | |
| 170 | 20240319 | 11800 | 11800 | 11810 | 11710 | 20503 | 241076310 | 00 | 0.00 | N | 2 | 10 | |
| 171 | 20240318 | 11790 | 11900 | 11900 | 11790 | 33023 | 390840740 | 00 | 0.00 | N | 5 | -60 | |
| 172 | 20240315 | 11850 | 11720 | 11850 | 11660 | 39026 | 460453280 | 00 | 0.00 | N | 2 | 140 | |
| 173 | 20240314 | 11710 | 11800 | 11800 | 11620 | 44057 | 516445730 | 00 | 0.00 | N | 5 | -60 | |
| 174 | 20240313 | 11770 | 11780 | 11830 | 11700 | 27119 | 318240180 | 00 | 0.00 | N | 5 | -10 | |
| 175 | 20240312 | 11780 | 11750 | 11850 | 11630 | 42878 | 503744210 | 00 | 0.00 | N | 2 | 130 | |
| 176 | 20240311 | 11650 | 11590 | 11650 | 11510 | 33424 | 387813280 | 00 | 0.00 | N | 2 | 50 | |
| 177 | 20240308 | 11600 | 11670 | 11680 | 11500 | 73479 | 848209620 | 00 | 0.00 | N | 5 | -70 | |
| 178 | 20240307 | 11670 | 11730 | 11730 | 11650 | 49964 | 583181960 | 00 | 0.00 | N | 5 | -50 | |
| 179 | 20240306 | 11720 | 11770 | 11780 | 11660 | 43266 | 505659470 | 00 | 0.00 | N | 2 | 10 | |
| 180 | 20240305 | 11710 | 11740 | 11810 | 11660 | 47918 | 561754010 | 00 | 0.00 | N | 2 | 30 | |
| 181 | 20240304 | 11680 | 11690 | 11790 | 11610 | 71887 | 839130730 | 00 | 0.00 | N | 5 | -40 | |
| 182 | 20240229 | 11720 | 11710 | 11820 | 11650 | 20974 | 245466240 | 00 | 0.00 | N | 3 | 0 | |
| 183 | 20240228 | 11720 | 11800 | 11800 | 11610 | 40180 | 469542050 | 00 | 0.00 | N | 3 | 0 | |
| 184 | 20240227 | 11720 | 11770 | 11830 | 11680 | 73116 | 856412900 | 00 | 0.00 | N | 5 | -50 | |
| 185 | 20240226 | 11770 | 11800 | 11870 | 11720 | 54366 | 639993690 | 00 | 0.00 | N | 5 | -100 | |
| 186 | 20240223 | 11870 | 11960 | 11980 | 11800 | 61023 | 724776060 | 00 | 0.00 | N | 5 | -80 | |
| 187 | 20240222 | 11950 | 11930 | 11960 | 11810 | 75362 | 897698760 | 00 | 0.00 | N | 2 | 60 | |
| 188 | 20240221 | 11890 | 11700 | 11920 | 11620 | 95027 | 1123250420 | 00 | 0.00 | N | 2 | 190 | |
| 189 | 20240220 | 11700 | 11650 | 11740 | 11650 | 71312 | 833837090 | 00 | 0.00 | N | 2 | 10 | |
| 190 | 20240219 | 11690 | 11580 | 11720 | 11560 | 45496 | 530481160 | 00 | 0.00 | N | 2 | 90 | |
| 191 | 20240216 | 11600 | 11580 | 11660 | 11550 | 40601 | 470555410 | 00 | 0.00 | N | 5 | -10 | |
| 192 | 20240215 | 11610 | 11640 | 11660 | 11550 | 48661 | 564599850 | 00 | 0.00 | N | 5 | -20 | |
| 193 | 20240214 | 11630 | 11500 | 11710 | 11500 | 67383 | 782432890 | 00 | 0.00 | N | 2 | 50 | |
| 194 | 20240213 | 11580 | 11650 | 11680 | 11550 | 159809 | 1855004570 | 00 | 0.00 | N | 5 | -70 | |
| 195 | 20240208 | 11650 | 12070 | 12110 | 11580 | 591759 | 6978256920 | 00 | 0.00 | N | 5 | -960 | |
| 196 | 20240207 | 12610 | 12530 | 12620 | 12320 | 225072 | 2788965290 | 00 | 0.00 | N | 2 | 80 | |
| 197 | 20240206 | 12530 | 12600 | 12620 | 12350 | 120271 | 1509958800 | 00 | 0.00 | N | 5 | -20 | |
| 198 | 20240205 | 12550 | 12400 | 12600 | 12350 | 200065 | 2502159920 | 00 | 0.00 | N | 2 | 150 | |
| 199 | 20240202 | 12400 | 12200 | 12510 | 11970 | 259135 | 3171438450 | 00 | 0.00 | N | 2 | 200 | |
| 200 | 20240201 | 12200 | 11730 | 12430 | 11640 | 428354 | 5229903780 | 00 | 0.00 | N | 2 | 430 | |
| 201 | 20240131 | 11770 | 11790 | 11830 | 11620 | 83231 | 974915040 | 00 | 0.00 | N | 5 | -30 | |
| 202 | 20240130 | 11800 | 11770 | 11840 | 11660 | 105026 | 1236217870 | 00 | 0.00 | N | 2 | 30 | |
| 203 | 20240129 | 11770 | 11480 | 11900 | 11410 | 202246 | 2358547980 | 00 | 0.00 | N | 2 | 330 | |
| 204 | 20240126 | 11440 | 11310 | 11500 | 11270 | 58520 | 668154650 | 00 | 0.00 | N | 2 | 130 | |
| 205 | 20240125 | 11310 | 11280 | 11330 | 11220 | 45948 | 518802720 | 00 | 0.00 | N | 2 | 30 | |
| 206 | 20240124 | 11280 | 11200 | 11300 | 11150 | 36376 | 408506890 | 00 | 0.00 | N | 2 | 80 | |
| 207 | 20240123 | 11200 | 11220 | 11230 | 11130 | 96449 | 1077989020 | 00 | 0.00 | N | 2 | 10 | |
| 208 | 20240122 | 11190 | 11300 | 11450 | 11090 | 126122 | 1411314630 | 00 | 0.00 | N | 5 | -110 | |
| 209 | 20240119 | 11300 | 11310 | 11650 | 11270 | 70107 | 802024970 | 00 | 0.00 | N | 2 | 30 | |
| 210 | 20240118 | 11270 | 11180 | 11290 | 11140 | 68087 | 761172490 | 00 | 0.00 | N | 2 | 80 | |
| 211 | 20240117 | 11190 | 11360 | 11360 | 11160 | 144543 | 1623921570 | 00 | 0.00 | N | 5 | -110 | |
| 212 | 20240116 | 11300 | 11300 | 11360 | 11220 | 62957 | 710181200 | 00 | 0.00 | N | 3 | 0 | |
| 213 | 20240115 | 11300 | 11380 | 11380 | 11230 | 52777 | 595036030 | 00 | 0.00 | N | 2 | 40 | |
| 214 | 20240112 | 11260 | 11350 | 11350 | 11200 | 72257 | 813628240 | 00 | 0.00 | N | 5 | -90 | |
| 215 | 20240111 | 11350 | 11290 | 11420 | 11250 | 59768 | 677002670 | 00 | 0.00 | N | 2 | 60 | |
| 216 | 20240110 | 11290 | 11300 | 11300 | 11220 | 49819 | 560492820 | 00 | 0.00 | N | 3 | 0 | |
| 217 | 20240109 | 11290 | 11260 | 11300 | 11160 | 50346 | 566095840 | 00 | 0.00 | N | 2 | 100 | |
| 218 | 20240108 | 11190 | 11250 | 11250 | 11150 | 27590 | 308283720 | 00 | 0.00 | N | 2 | 20 | |
| 219 | 20240105 | 11170 | 11130 | 11220 | 11110 | 97790 | 1088303980 | 00 | 0.00 | N | 2 | 20 | |
| 220 | 20240104 | 11150 | 11230 | 11300 | 11110 | 106303 | 1186645340 | 00 | 0.00 | N | 5 | -80 | |
| 221 | 20240103 | 11230 | 11360 | 11360 | 11230 | 56708 | 639365140 | 00 | 0.00 | N | 5 | -130 | |
| 222 | 20240102 | 11360 | 11490 | 11490 | 11300 | 67328 | 763131810 | 00 | 0.00 | N | 5 | -120 | |
| 223 | 20231228 | 11480 | 11300 | 11520 | 11260 | 74942 | 855974880 | 00 | 0.00 | N | 2 | 250 | |
| 224 | 20231227 | 11230 | 11400 | 11420 | 11200 | 112792 | 1269725910 | 02 | 0.00 | N | 5 | -260 | |
| 225 | 20231226 | 11490 | 11510 | 11540 | 11410 | 73293 | 839691250 | 00 | 0.00 | N | 2 | 30 | |
| 226 | 20231222 | 11460 | 11430 | 11500 | 11370 | 46406 | 530115240 | 00 | 0.00 | N | 2 | 30 | |
| 227 | 20231221 | 11430 | 11490 | 11530 | 11390 | 62036 | 711119310 | 00 | 0.00 | N | 5 | -90 | |
| 228 | 20231220 | 11520 | 11290 | 11530 | 11250 | 131234 | 1501818450 | 00 | 0.00 | N | 2 | 250 | |
| 229 | 20231219 | 11270 | 11160 | 11270 | 11140 | 79055 | 886961210 | 00 | 0.00 | N | 2 | 120 | |
| 230 | 20231218 | 11150 | 11230 | 11250 | 11130 | 97938 | 1092808910 | 00 | 0.00 | N | 5 | -80 | |
| 231 | 20231215 | 11230 | 11220 | 11230 | 11150 | 104373 | 1166230140 | 00 | 0.00 | N | 3 | 0 | |
| 232 | 20231214 | 11230 | 11280 | 11300 | 11180 | 132850 | 1490223150 | 00 | 0.00 | N | 5 | -50 | |
| 233 | 20231213 | 11280 | 11070 | 11280 | 10990 | 250910 | 2799053300 | 00 | 0.00 | N | 2 | 190 | |
| 234 | 20231212 | 11090 | 11140 | 11190 | 11040 | 140882 | 1561241620 | 00 | 0.00 | N | 5 | -60 | |
| 235 | 20231211 | 11150 | 11190 | 11210 | 11080 | 128544 | 1432414810 | 00 | 0.00 | N | 5 | -30 | |
| 236 | 20231208 | 11180 | 11190 | 11220 | 11100 | 162270 | 1807959710 | 00 | 0.00 | N | 5 | -10 | |
| 237 | 20231207 | 11190 | 11370 | 11370 | 11150 | 179134 | 2009795710 | 00 | 0.00 | N | 5 | -150 | |
| 238 | 20231206 | 11340 | 11310 | 11400 | 11280 | 88372 | 1002145280 | 00 | 0.00 | N | 2 | 10 | |
| 239 | 20231205 | 11330 | 11370 | 11370 | 11150 | 160549 | 1809520220 | 00 | 0.00 | N | 5 | -40 | |
| 240 | 20231204 | 11370 | 11400 | 11410 | 11270 | 113119 | 1282063370 | 00 | 0.00 | N | 5 | -30 | |
| 241 | 20231201 | 11400 | 11400 | 11480 | 11280 | 134915 | 1533805320 | 00 | 0.00 | N | 2 | 10 | |
| 242 | 20231130 | 11390 | 11420 | 11550 | 11390 | 280680 | 3201149600 | 00 | 0.00 | N | 5 | -100 | |
| 243 | 20231129 | 11490 | 11500 | 11520 | 11280 | 95343 | 1089066970 | 00 | 0.00 | N | 2 | 30 | |
| 244 | 20231128 | 11460 | 11600 | 11630 | 11390 | 164931 | 1888770410 | 00 | 0.00 | N | 5 | -140 | |
| 245 | 20231127 | 11600 | 11700 | 11700 | 11550 | 55101 | 639062810 | 00 | 0.00 | N | 5 | -90 | |
| 246 | 20231124 | 11690 | 11720 | 11780 | 11610 | 50973 | 595033520 | 00 | 0.00 | N | 5 | -30 | |
| 247 | 20231123 | 11720 | 11830 | 11930 | 11710 | 44580 | 524779550 | 00 | 0.00 | N | 5 | -120 | |
| 248 | 20231122 | 11840 | 11860 | 11900 | 11800 | 33605 | 398331100 | 00 | 0.00 | N | 5 | -30 | |
| 249 | 20231121 | 11870 | 11800 | 11900 | 11790 | 47914 | 567921990 | 00 | 0.00 | N | 2 | 30 | |
| 250 | 20231120 | 11840 | 11950 | 11950 | 11680 | 81755 | 960996160 | 00 | 0.00 | N | 5 | -110 | |
| 251 | 20231117 | 11950 | 12000 | 12000 | 11810 | 48866 | 580810360 | 00 | 0.00 | N | 5 | -50 | |
| 252 | 20231116 | 12000 | 12190 | 12190 | 11960 | 41904 | 503846790 | 00 | 0.00 | N | 5 | -160 | |
| 253 | 20231115 | 12160 | 12280 | 12320 | 12050 | 67662 | 822913620 | 00 | 0.00 | N | 2 | 60 | |
| 254 | 20231114 | 12100 | 11660 | 12150 | 11660 | 103297 | 1237804540 | 00 | 0.00 | N | 2 | 450 | |
| 255 | 20231113 | 11650 | 11700 | 11860 | 11570 | 46946 | 545760450 | 00 | 0.00 | N | 5 | -130 | |
| 256 | 20231110 | 11780 | 11720 | 11830 | 11700 | 32405 | 380447580 | 00 | 0.00 | N | 5 | -50 | |
| 257 | 20231109 | 11830 | 11770 | 11900 | 11600 | 48476 | 570541970 | 00 | 0.00 | N | 2 | 100 | |
| 258 | 20231108 | 11730 | 11610 | 11840 | 11570 | 36679 | 429439140 | 00 | 0.00 | N | 2 | 100 | |
| 259 | 20231107 | 11630 | 11750 | 11750 | 11510 | 29297 | 339843000 | 00 | 0.00 | N | 5 | -70 | |
| 260 | 20231106 | 11700 | 11800 | 11900 | 11610 | 56872 | 664699350 | 00 | 0.00 | N | 5 | -40 | |
| 261 | 20231103 | 11740 | 11730 | 11830 | 11620 | 30864 | 361398200 | 00 | 0.00 | N | 2 | 10 | |
| 262 | 20231102 | 11730 | 11700 | 11790 | 11520 | 39096 | 456480590 | 00 | 0.00 | N | 2 | 30 | |
| 263 | 20231101 | 11700 | 11480 | 11720 | 11350 | 67925 | 788101830 | 00 | 0.00 | N | 2 | 380 | |
| 264 | 20231031 | 11320 | 11190 | 11520 | 11190 | 42471 | 484812560 | 00 | 0.00 | N | 2 | 140 | |
| 265 | 20231030 | 11180 | 11280 | 11390 | 11090 | 75328 | 843971970 | 00 | 0.00 | N | 5 | -100 | |
| 266 | 20231027 | 11280 | 11330 | 11410 | 11240 | 16656 | 188297440 | 00 | 0.00 | N | 5 | -50 | |
| 267 | 20231026 | 11330 | 11380 | 11410 | 11230 | 52932 | 595869230 | 00 | 0.00 | N | 5 | -50 | |
| 268 | 20231025 | 11380 | 11380 | 11550 | 11320 | 32090 | 366504780 | 00 | 0.00 | N | 3 | 0 | |
| 269 | 20231024 | 11380 | 11350 | 11460 | 11220 | 37492 | 423691960 | 00 | 0.00 | N | 3 | 0 | |
| 270 | 20231023 | 11380 | 11310 | 11400 | 11210 | 55496 | 627386060 | 00 | 0.00 | N | 2 | 50 | |
| 271 | 20231020 | 11330 | 11400 | 11400 | 11210 | 77409 | 871915880 | 00 | 0.00 | N | 5 | -80 | |
| 272 | 20231019 | 11410 | 11570 | 11570 | 11370 | 39796 | 454938560 | 00 | 0.00 | N | 5 | -150 | |
| 273 | 20231018 | 11560 | 11400 | 11620 | 11350 | 61938 | 710258540 | 00 | 0.00 | N | 2 | 160 | |
| 274 | 20231017 | 11400 | 11380 | 11440 | 11320 | 52719 | 600168690 | 00 | 0.00 | N | 2 | 20 | |
| 275 | 20231016 | 11380 | 11410 | 11410 | 11270 | 53125 | 603799220 | 00 | 0.00 | N | 5 | -30 | |
| 276 | 20231013 | 11410 | 11410 | 11480 | 11310 | 17417 | 198313850 | 00 | 0.00 | N | 5 | -10 | |
| 277 | 20231012 | 11420 | 11410 | 11490 | 11320 | 33251 | 379924570 | 00 | 0.00 | N | 2 | 10 | |
| 278 | 20231011 | 11410 | 11270 | 11460 | 11260 | 28040 | 318693140 | 00 | 0.00 | N | 2 | 190 | |
| 279 | 20231010 | 11220 | 11050 | 11270 | 11040 | 40163 | 448703370 | 00 | 0.00 | N | 2 | 170 | |
| 280 | 20231006 | 11050 | 11040 | 11130 | 10950 | 44830 | 493688050 | 00 | 0.00 | N | 2 | 10 | |
| 281 | 20231005 | 11040 | 11140 | 11180 | 11010 | 33513 | 370997740 | 00 | 0.00 | N | 5 | -100 | |
| 282 | 20231004 | 11140 | 11240 | 11240 | 10980 | 225658 | 2492568715 | 00 | 0.00 | N | 5 | -100 | |
| 283 | 20230927 | 11240 | 11160 | 11350 | 11150 | 49462 | 556059650 | 00 | 0.00 | N | 3 | 0 | |
| 284 | 20230926 | 11240 | 11250 | 11400 | 11160 | 53759 | 604266380 | 00 | 0.00 | N | 5 | -10 | |
| 285 | 20230925 | 11250 | 11400 | 11420 | 11240 | 91085 | 1029160400 | 00 | 0.00 | N | 5 | -50 | |
| 286 | 20230922 | 11300 | 11200 | 11420 | 11190 | 106385 | 1206861970 | 00 | 0.00 | N | 5 | -80 | |
| 287 | 20230921 | 11380 | 11600 | 11660 | 11230 | 108870 | 1237807840 | 00 | 0.00 | N | 5 | -230 | |
| 288 | 20230920 | 11610 | 11590 | 11660 | 11460 | 67479 | 780593560 | 00 | 0.00 | N | 2 | 20 | |
| 289 | 20230919 | 11590 | 11430 | 11620 | 11380 | 87779 | 1010503360 | 00 | 0.00 | N | 2 | 200 | |
| 290 | 20230918 | 11390 | 11600 | 11690 | 11310 | 332333 | 3790250200 | 00 | 0.00 | N | 5 | -250 | |
| 291 | 20230915 | 11640 | 12180 | 12180 | 11600 | 332114 | 3883895860 | 00 | 0.00 | N | 5 | -420 | |
| 292 | 20230914 | 12060 | 11990 | 12180 | 11980 | 39350 | 474329940 | 00 | 0.00 | N | 2 | 80 | |
| 293 | 20230913 | 11980 | 11840 | 11980 | 11770 | 54016 | 642412380 | 00 | 0.00 | N | 2 | 100 | |
| 294 | 20230912 | 11880 | 11800 | 11900 | 11730 | 52468 | 619520580 | 00 | 0.00 | N | 2 | 70 | |
| 295 | 20230911 | 11810 | 11760 | 12350 | 11720 | 95543 | 1130970570 | 00 | 0.00 | N | 2 | 50 | |
| 296 | 20230908 | 11760 | 11750 | 11840 | 11670 | 45126 | 529647580 | 00 | 0.00 | N | 2 | 10 | |
| 297 | 20230907 | 11750 | 11860 | 11940 | 11660 | 143627 | 1685705170 | 00 | 0.00 | N | 5 | -110 | |
| 298 | 20230906 | 11860 | 12220 | 12320 | 11820 | 208648 | 2483021310 | 00 | 0.00 | N | 5 | -360 | |
| 299 | 20230905 | 12220 | 12470 | 12600 | 12100 | 127459 | 1563160060 | 00 | 0.00 | N | 5 | -280 | |
| 300 | 20230904 | 12500 | 12470 | 12570 | 12300 | 43331 | 539204690 | 00 | 0.00 | N | 2 | 30 | |
| 301 | 20230901 | 12470 | 12580 | 12640 | 12430 | 86359 | 1079439060 | 00 | 0.00 | N | 5 | -110 | |
| 302 | 20230831 | 12580 | 12550 | 12600 | 12440 | 72046 | 903555010 | 00 | 0.00 | N | 2 | 90 | |
| 303 | 20230830 | 12490 | 12430 | 12490 | 12290 | 57970 | 720020520 | 00 | 0.00 | N | 2 | 180 | |
| 304 | 20230829 | 12310 | 12230 | 12450 | 12230 | 58497 | 723769630 | 00 | 0.00 | N | 3 | 0 | |
| 305 | 20230828 | 12310 | 12240 | 12350 | 12170 | 54401 | 668769570 | 00 | 0.00 | N | 2 | 20 | |
| 306 | 20230825 | 12290 | 12300 | 12400 | 12200 | 71966 | 887000460 | 00 | 0.00 | N | 5 | -40 | |
| 307 | 20230824 | 12330 | 12170 | 12390 | 12100 | 85435 | 1051029050 | 00 | 0.00 | N | 2 | 180 | |
| 308 | 20230823 | 12150 | 12190 | 12270 | 12050 | 56725 | 688609220 | 00 | 0.00 | N | 2 | 10 | |
| 309 | 20230822 | 12140 | 11890 | 12200 | 11860 | 104398 | 1263646120 | 00 | 0.00 | N | 2 | 200 | |
| 310 | 20230821 | 11940 | 12060 | 12140 | 11920 | 53859 | 647065180 | 00 | 0.00 | N | 5 | -170 | |
| 311 | 20230818 | 12110 | 11900 | 12170 | 11900 | 85119 | 1028943200 | 00 | 0.00 | N | 2 | 130 | |
| 312 | 20230817 | 11980 | 11980 | 12120 | 11790 | 87954 | 1052183240 | 00 | 0.00 | N | 3 | 0 | |
| 313 | 20230816 | 11980 | 12270 | 12270 | 11910 | 123639 | 1480239180 | 00 | 0.00 | N | 5 | -340 | |
| 314 | 20230814 | 12320 | 12360 | 12590 | 12260 | 157516 | 1953902760 | 00 | 0.00 | N | 5 | -40 | |
| 315 | 20230811 | 12360 | 11980 | 12390 | 11980 | 107375 | 1317465380 | 00 | 0.00 | N | 2 | 230 | |
| 316 | 20230810 | 12130 | 11930 | 12240 | 11890 | 128027 | 1547196520 | 00 | 0.00 | N | 2 | 200 | |
| 317 | 20230809 | 11930 | 11820 | 12000 | 11820 | 58055 | 693215840 | 00 | 0.00 | N | 2 | 10 | |
| 318 | 20230808 | 11920 | 12050 | 12060 | 11820 | 126613 | 1509617550 | 00 | 0.00 | N | 5 | -130 | |
| 319 | 20230807 | 12050 | 12000 | 12100 | 11720 | 225581 | 2699641830 | 00 | 0.00 | N | 2 | 100 | |
| 320 | 20230804 | 11950 | 11780 | 12050 | 11660 | 189029 | 2237302960 | 00 | 0.00 | N | 2 | 180 | |
| 321 | 20230803 | 11770 | 11800 | 12250 | 11470 | 277424 | 3305637280 | 00 | 0.00 | N | 3 | 0 | |
| 322 | 20230802 | 11770 | 11630 | 11920 | 11580 | 185502 | 2186284930 | 00 | 0.00 | N | 2 | 50 | |
| 323 | 20230801 | 11720 | 11500 | 11780 | 11450 | 97898 | 1141491140 | 00 | 0.00 | N | 2 | 130 | |
| 324 | 20230731 | 11590 | 11180 | 11600 | 11170 | 128851 | 1480892070 | 00 | 0.00 | N | 2 | 420 | |
| 325 | 20230728 | 11170 | 11090 | 11240 | 11030 | 80672 | 899852880 | 00 | 0.00 | N | 2 | 80 | |
| 326 | 20230727 | 11090 | 10690 | 11300 | 10600 | 203430 | 2236406570 | 00 | 0.00 | N | 2 | 390 | |
| 327 | 20230726 | 10700 | 11260 | 11270 | 10510 | 283560 | 3027364860 | 00 | 0.00 | N | 5 | -450 | |
| 328 | 20230725 | 11150 | 11220 | 11260 | 11050 | 111629 | 1240666050 | 00 | 0.00 | N | 5 | -70 | |
| 329 | 20230724 | 11220 | 11500 | 11650 | 11210 | 169809 | 1919276570 | 00 | 0.00 | N | 5 | -240 | |
| 330 | 20230721 | 11460 | 11570 | 11570 | 11410 | 77014 | 885170430 | 00 | 0.00 | N | 5 | -110 | |
| 331 | 20230720 | 11570 | 11410 | 11630 | 11270 | 68277 | 785203670 | 00 | 0.00 | N | 2 | 160 | |
| 332 | 20230719 | 11410 | 11660 | 11670 | 11350 | 160983 | 1850169720 | 00 | 0.00 | N | 5 | -140 | |
| 333 | 20230718 | 11550 | 11800 | 11800 | 11520 | 135351 | 1572679100 | 00 | 0.00 | N | 5 | -280 | |
| 334 | 20230717 | 11830 | 12000 | 12040 | 11730 | 183249 | 2174785070 | 00 | 0.00 | N | 5 | -220 | |
| 335 | 20230714 | 12050 | 12100 | 12140 | 11960 | 214588 | 2577359890 | 00 | 0.00 | N | 5 | -50 | |
| 336 | 20230713 | 12100 | 12090 | 12170 | 12040 | 133956 | 1618590980 | 00 | 0.00 | N | 2 | 20 | |
| 337 | 20230712 | 12080 | 12090 | 12170 | 12000 | 104212 | 1258601690 | 00 | 0.00 | N | 5 | -50 | |
| 338 | 20230711 | 12130 | 12190 | 12220 | 11950 | 191267 | 2307051520 | 00 | 0.00 | N | 5 | -70 | |
| 339 | 20230710 | 12200 | 12210 | 12410 | 12100 | 151752 | 1862569340 | 00 | 0.00 | N | 5 | -60 | |
| 340 | 20230707 | 12260 | 12190 | 12320 | 12040 | 179059 | 2181937420 | 00 | 0.00 | N | 2 | 10 | |
| 341 | 20230706 | 12250 | 12620 | 13500 | 12160 | 451507 | 5587263240 | 00 | 0.00 | N | 5 | -370 | |
| 342 | 20230705 | 12620 | 12590 | 12630 | 12360 | 163746 | 2043735570 | 00 | 0.00 | N | 5 | -10 | |
| 343 | 20230704 | 12630 | 12880 | 12880 | 12530 | 213979 | 2698420950 | 00 | 0.00 | N | 5 | -170 | |
| 344 | 20230703 | 12800 | 12730 | 12870 | 12720 | 78710 | 1005645310 | 00 | 0.00 | N | 2 | 40 | |
| 345 | 20230630 | 12760 | 12760 | 12900 | 12670 | 78821 | 1005202690 | 00 | 0.00 | N | 5 | -20 | |
| 346 | 20230629 | 12780 | 12760 | 13060 | 12740 | 120458 | 1545283290 | 00 | 0.00 | N | 5 | -30 | |
| 347 | 20230628 | 12810 | 12870 | 12950 | 12710 | 81923 | 1051411150 | 00 | 0.00 | N | 5 | -60 | |
| 348 | 20230627 | 12870 | 12950 | 12950 | 12690 | 124882 | 1595479330 | 00 | 0.00 | N | 5 | -80 | |
| 349 | 20230626 | 12950 | 12910 | 13050 | 12640 | 146374 | 1886576170 | 00 | 0.00 | N | 2 | 20 | |
| 350 | 20230623 | 12930 | 12830 | 13010 | 12700 | 124525 | 1598366090 | 00 | 0.00 | N | 2 | 120 | |
| 351 | 20230622 | 12810 | 12990 | 12990 | 12720 | 115831 | 1479878480 | 00 | 0.00 | N | 5 | -80 | |
| 352 | 20230621 | 12890 | 13110 | 13140 | 12680 | 164289 | 2112457440 | 00 | 0.00 | N | 5 | -280 | |
| 353 | 20230620 | 13170 | 13400 | 13570 | 13050 | 164263 | 2178199290 | 00 | 0.00 | N | 5 | -230 | |
| 354 | 20230619 | 13400 | 13070 | 13690 | 13000 | 169894 | 2257404240 | 00 | 0.00 | N | 2 | 200 | |
| 355 | 20230616 | 13200 | 13320 | 13340 | 13040 | 202171 | 2656508750 | 00 | 0.00 | N | 5 | -120 | |
| 356 | 20230615 | 13320 | 13540 | 13820 | 13270 | 308655 | 4163277260 | 00 | 0.00 | N | 5 | -170 | |
| 357 | 20230614 | 13490 | 12960 | 13800 | 12940 | 574754 | 7727791260 | 00 | 0.00 | N | 2 | 590 | |
| 358 | 20230613 | 12900 | 12820 | 12960 | 12510 | 153704 | 1970495890 | 00 | 0.00 | N | 2 | 140 | |
| 359 | 20230612 | 12760 | 12730 | 12810 | 12500 | 168364 | 2136444480 | 00 | 0.00 | N | 2 | 110 | |
| 360 | 20230609 | 12650 | 12520 | 12760 | 12360 | 207401 | 2616377860 | 00 | 0.00 | N | 2 | 190 | |
| 361 | 20230608 | 12460 | 12400 | 12580 | 12370 | 280588 | 3496538610 | 00 | 0.00 | N | 2 | 250 | |
| 362 | 20230607 | 12210 | 12180 | 12250 | 12010 | 148284 | 1801775270 | 00 | 0.00 | N | 2 | 70 | |
| 363 | 20230605 | 12140 | 11750 | 12180 | 11640 | 153814 | 1825721380 | 00 | 0.00 | N | 2 | 460 | |
| 364 | 20230602 | 11680 | 11930 | 11970 | 11630 | 133839 | 1568947940 | 00 | 0.00 | N | 5 | -230 | |
| 365 | 20230601 | 11910 | 11880 | 12130 | 11820 | 95744 | 1143119690 | 00 | 0.00 | N | 2 | 140 | |
| 366 | 20230531 | 11770 | 11580 | 12170 | 11500 | 337937 | 4027317340 | 00 | 0.00 | N | 2 | 320 | |
| 367 | 20230530 | 11450 | 11770 | 11780 | 11300 | 275770 | 3145418640 | 00 | 0.00 | N | 5 | -280 | |
| 368 | 20230526 | 11730 | 12230 | 12350 | 11730 | 309942 | 3681075110 | 00 | 0.00 | N | 5 | -500 | |
| 369 | 20230525 | 12230 | 12290 | 12360 | 12200 | 82846 | 1016189460 | 00 | 0.00 | N | 5 | -90 | |
| 370 | 20230524 | 12320 | 12310 | 12440 | 12260 | 103766 | 1280441000 | 00 | 0.00 | N | 5 | -90 | |
| 371 | 20230523 | 12410 | 12410 | 12550 | 12290 | 141015 | 1744341580 | 00 | 0.00 | N | 3 | 0 | |
| 372 | 20230522 | 12410 | 12520 | 12520 | 12120 | 192339 | 2365723920 | 00 | 0.00 | N | 5 | -110 | |
| 373 | 20230519 | 12520 | 13050 | 13060 | 12460 | 303039 | 3833914000 | 00 | 0.00 | N | 5 | -490 | |
| 374 | 20230518 | 13010 | 13020 | 13130 | 12930 | 149840 | 1947422870 | 00 | 0.00 | N | 3 | 0 | |
| 375 | 20230517 | 13010 | 13580 | 13600 | 12900 | 278221 | 3656565720 | 00 | 0.00 | N | 5 | -590 | |
| 376 | 20230516 | 13600 | 13790 | 13990 | 13530 | 131166 | 1800271440 | 00 | 0.00 | N | 5 | -400 | |
| 377 | 20230515 | 14000 | 13800 | 14100 | 13650 | 209464 | 2902851890 | 00 | 0.00 | N | 2 | 200 | |
| 378 | 20230512 | 13800 | 13800 | 13860 | 13430 | 350851 | 4801758540 | 00 | 0.00 | N | 2 | 30 | |
| 379 | 20230511 | 13770 | 13320 | 14220 | 13000 | 661345 | 8985703930 | 00 | 0.00 | N | 2 | 510 | |
| 380 | 20230510 | 13260 | 13130 | 13610 | 13130 | 310630 | 4186727610 | 00 | 0.00 | N | 2 | 130 | |
| 381 | 20230509 | 13130 | 13200 | 13280 | 12960 | 162708 | 2135651830 | 00 | 0.00 | N | 5 | -80 | |
| 382 | 20230508 | 13210 | 13130 | 13340 | 12940 | 163178 | 2148727390 | 00 | 0.00 | N | 5 | -50 | |
| 383 | 20230504 | 13260 | 13200 | 13390 | 12990 | 262535 | 3458944610 | 00 | 0.00 | N | 2 | 60 | |
| 384 | 20230503 | 13200 | 12650 | 13340 | 12650 | 506851 | 6629183190 | 00 | 0.00 | N | 2 | 550 | |
| 385 | 20230502 | 12650 | 12200 | 12820 | 12190 | 303375 | 3835905020 | 00 | 0.00 | N | 2 | 490 | |
| 386 | 20230428 | 12160 | 12400 | 12640 | 12100 | 231379 | 2866405810 | 00 | 0.00 | N | 5 | -230 | |
| 387 | 20230427 | 12390 | 12640 | 12640 | 12320 | 195253 | 2432928520 | 00 | 0.00 | N | 5 | -260 | |
| 388 | 20230426 | 12650 | 12390 | 12660 | 12200 | 315513 | 3948805980 | 00 | 0.00 | N | 2 | 150 | |
| 389 | 20230425 | 12500 | 12010 | 12610 | 12000 | 611864 | 7618668110 | 00 | 0.00 | N | 2 | 320 | |
| 390 | 20230424 | 12180 | 11990 | 12500 | 11990 | 581280 | 7170691690 | 00 | 0.00 | N | 2 | 280 | |
| 391 | 20230421 | 11900 | 11930 | 12180 | 11520 | 387851 | 4614469920 | 00 | 0.00 | N | 5 | -10 | |
| 392 | 20230420 | 11910 | 12160 | 12510 | 11680 | 459352 | 5485110300 | 00 | 0.00 | N | 5 | -240 | |
| 393 | 20230419 | 12150 | 11480 | 12820 | 11320 | 1154177 | 14015811920 | 00 | 0.00 | N | 2 | 670 | |
| 394 | 20230418 | 11480 | 11160 | 11490 | 11010 | 292499 | 3289855060 | 00 | 0.00 | N | 2 | 350 | |
| 395 | 20230417 | 11130 | 11410 | 11560 | 11080 | 392434 | 4401669010 | 00 | 0.00 | N | 5 | -120 | |
| 396 | 20230414 | 11250 | 11130 | 11520 | 11130 | 572381 | 6479672920 | 00 | 0.00 | N | 2 | 210 | |
| 397 | 20230413 | 11040 | 11020 | 11300 | 10910 | 472826 | 5252328730 | 00 | 0.00 | N | 2 | 130 | |
| 398 | 20230412 | 10910 | 11280 | 11940 | 10910 | 1200358 | 13750908410 | 00 | 0.00 | N | 5 | -250 | |
| 399 | 20230411 | 11160 | 11310 | 12230 | 10650 | 1641398 | 18496020070 | 00 | 0.00 | N | 5 | -230 | |
| 400 | 20230410 | 11390 | 12990 | 14300 | 11000 | 3563769 | 42818250120 | 00 | 0.00 | N | 5 | -1600 |