38 KiB
38 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 5170 | 5120 | 5200 | 5030 | 10783 | 55363970 | 00 | 0.00 | N | 2 | 50 | |
| 3 | 20241127 | 5120 | 5080 | 5470 | 5060 | 190155 | 1005610100 | 00 | 0.00 | N | 2 | 40 | |
| 4 | 20241126 | 5080 | 4995 | 5100 | 4995 | 7422 | 37489965 | 00 | 0.00 | N | 2 | 50 | |
| 5 | 20241125 | 5030 | 5030 | 5070 | 4990 | 6350 | 31878675 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20241122 | 5030 | 5060 | 5100 | 4850 | 16185 | 81143495 | 00 | 0.00 | N | 5 | -30 | |
| 7 | 20241121 | 5060 | 5050 | 5070 | 5000 | 5505 | 27733120 | 00 | 0.00 | N | 2 | 10 | |
| 8 | 20241120 | 5050 | 5050 | 5090 | 4960 | 11275 | 56668980 | 00 | 0.00 | N | 3 | 0 | |
| 9 | 20241119 | 5050 | 4980 | 5090 | 4870 | 10454 | 52443495 | 00 | 0.00 | N | 2 | 10 | |
| 10 | 20241118 | 5040 | 4900 | 5060 | 4900 | 9505 | 47715355 | 00 | 0.00 | N | 2 | 95 | |
| 11 | 20241115 | 4945 | 4850 | 4945 | 4800 | 15079 | 73185325 | 00 | 0.00 | N | 2 | 95 | |
| 12 | 20241114 | 4850 | 4880 | 4990 | 4810 | 16639 | 81601900 | 00 | 0.00 | N | 5 | -50 | |
| 13 | 20241113 | 4900 | 4990 | 5100 | 4860 | 23297 | 115557075 | 00 | 0.00 | N | 5 | -130 | |
| 14 | 20241112 | 5030 | 5100 | 5140 | 5010 | 17719 | 89690750 | 00 | 0.00 | N | 5 | -110 | |
| 15 | 20241111 | 5140 | 5240 | 5250 | 5100 | 11601 | 59649350 | 00 | 0.00 | N | 5 | -50 | |
| 16 | 20241108 | 5190 | 5220 | 5320 | 5170 | 13092 | 68689190 | 00 | 0.00 | N | 5 | -30 | |
| 17 | 20241107 | 5220 | 5350 | 5360 | 5110 | 49819 | 258693410 | 00 | 0.00 | N | 5 | -80 | |
| 18 | 20241106 | 5300 | 5360 | 5420 | 5240 | 19449 | 103739170 | 00 | 0.00 | N | 5 | -30 | |
| 19 | 20241105 | 5330 | 5270 | 5360 | 5200 | 18910 | 99646580 | 00 | 0.00 | N | 2 | 60 | |
| 20 | 20241104 | 5270 | 5270 | 5350 | 5250 | 10588 | 56012250 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20241101 | 5270 | 5270 | 5300 | 5220 | 7196 | 37787850 | 00 | 0.00 | N | 5 | -20 | |
| 22 | 20241031 | 5290 | 5330 | 5340 | 5250 | 11661 | 61679160 | 00 | 0.00 | N | 5 | -50 | |
| 23 | 20241030 | 5340 | 5250 | 5400 | 5250 | 10210 | 54577360 | 00 | 0.00 | N | 2 | 50 | |
| 24 | 20241029 | 5290 | 5280 | 5320 | 5220 | 13572 | 71203180 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20241028 | 5290 | 5220 | 5330 | 5220 | 12327 | 64805420 | 00 | 0.00 | N | 5 | -20 | |
| 26 | 20241025 | 5310 | 5350 | 5360 | 5220 | 31022 | 163398880 | 00 | 0.00 | N | 5 | -40 | |
| 27 | 20241024 | 5350 | 5180 | 5850 | 5180 | 382691 | 2136349410 | 00 | 0.00 | N | 2 | 110 | |
| 28 | 20241023 | 5240 | 5210 | 5290 | 5180 | 5319 | 27830400 | 00 | 0.00 | N | 5 | -20 | |
| 29 | 20241022 | 5260 | 5350 | 5380 | 5250 | 6614 | 34907450 | 00 | 0.00 | N | 5 | -100 | |
| 30 | 20241021 | 5360 | 5270 | 5380 | 5270 | 8133 | 43555750 | 00 | 0.00 | N | 2 | 40 | |
| 31 | 20241018 | 5320 | 5400 | 5410 | 5290 | 5186 | 27700920 | 00 | 0.00 | N | 5 | -60 | |
| 32 | 20241017 | 5380 | 5360 | 5410 | 5300 | 3598 | 19268760 | 00 | 0.00 | N | 2 | 30 | |
| 33 | 20241016 | 5350 | 5450 | 5450 | 5330 | 4323 | 23246520 | 00 | 0.00 | N | 5 | -80 | |
| 34 | 20241015 | 5430 | 5450 | 5480 | 5310 | 7990 | 43020390 | 00 | 0.00 | N | 5 | -20 | |
| 35 | 20241014 | 5450 | 5390 | 5460 | 5380 | 5751 | 31167220 | 00 | 0.00 | N | 2 | 10 | |
| 36 | 20241011 | 5440 | 5460 | 5480 | 5390 | 6637 | 35950420 | 00 | 0.00 | N | 5 | -20 | |
| 37 | 20241010 | 5460 | 5500 | 5530 | 5420 | 6368 | 34628630 | 00 | 0.00 | N | 5 | -40 | |
| 38 | 20241008 | 5500 | 5510 | 5580 | 5410 | 9183 | 50317750 | 00 | 0.00 | N | 5 | -50 | |
| 39 | 20241007 | 5550 | 5500 | 5580 | 5400 | 16239 | 89151260 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20241004 | 5550 | 5500 | 5620 | 5490 | 5393 | 29798540 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20241002 | 5550 | 5600 | 5600 | 5450 | 8066 | 44507970 | 00 | 0.00 | N | 5 | -40 | |
| 42 | 20240930 | 5590 | 5610 | 5640 | 5540 | 9544 | 53459650 | 00 | 0.00 | N | 2 | 10 | |
| 43 | 20240927 | 5580 | 5610 | 5610 | 5560 | 6076 | 33937760 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20240926 | 5580 | 5540 | 5630 | 5530 | 7536 | 42133860 | 00 | 0.00 | N | 2 | 20 | |
| 45 | 20240925 | 5560 | 5490 | 5600 | 5480 | 18659 | 103692330 | 00 | 0.00 | N | 2 | 110 | |
| 46 | 20240924 | 5450 | 5450 | 5470 | 5400 | 5465 | 29660830 | 00 | 0.00 | N | 2 | 30 | |
| 47 | 20240923 | 5420 | 5420 | 5460 | 5340 | 6295 | 34097170 | 00 | 0.00 | N | 3 | 0 | |
| 48 | 20240920 | 5420 | 5410 | 5460 | 5400 | 6724 | 36418450 | 00 | 0.00 | N | 2 | 40 | |
| 49 | 20240919 | 5380 | 5370 | 5460 | 5310 | 8696 | 46686650 | 00 | 0.00 | N | 2 | 10 | |
| 50 | 20240913 | 5370 | 5180 | 5450 | 5180 | 29028 | 155882770 | 00 | 0.00 | N | 2 | 150 | |
| 51 | 20240912 | 5220 | 5150 | 5220 | 5120 | 11442 | 59181340 | 00 | 0.00 | N | 2 | 120 | |
| 52 | 20240911 | 5100 | 5150 | 5160 | 5050 | 14138 | 71899140 | 00 | 0.00 | N | 3 | 0 | |
| 53 | 20240910 | 5100 | 5200 | 5230 | 5080 | 10330 | 53160190 | 00 | 0.00 | N | 5 | -70 | |
| 54 | 20240909 | 5170 | 5100 | 5240 | 5090 | 11350 | 58679160 | 00 | 0.00 | N | 5 | -70 | |
| 55 | 20240906 | 5240 | 5330 | 5340 | 5180 | 15196 | 79701940 | 00 | 0.00 | N | 5 | -90 | |
| 56 | 20240905 | 5330 | 5310 | 5380 | 5250 | 11040 | 58566830 | 00 | 0.00 | N | 2 | 20 | |
| 57 | 20240904 | 5310 | 5430 | 5430 | 5240 | 32868 | 175106430 | 00 | 0.00 | N | 5 | -190 | |
| 58 | 20240903 | 5500 | 5550 | 5570 | 5440 | 30824 | 169180660 | 00 | 0.00 | N | 5 | -40 | |
| 59 | 20240902 | 5540 | 5610 | 5680 | 5530 | 30633 | 170375790 | 00 | 0.00 | N | 5 | -120 | |
| 60 | 20240830 | 5660 | 5620 | 5660 | 5590 | 7745 | 43441810 | 00 | 0.00 | N | 2 | 40 | |
| 61 | 20240829 | 5620 | 5600 | 5650 | 5540 | 28913 | 160874670 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20240828 | 5620 | 5610 | 5660 | 5600 | 11509 | 64700250 | 00 | 0.00 | N | 5 | -10 | |
| 63 | 20240827 | 5630 | 5760 | 5760 | 5630 | 10530 | 59862530 | 00 | 0.00 | N | 5 | -100 | |
| 64 | 20240826 | 5730 | 5760 | 5790 | 5660 | 6077 | 34645070 | 00 | 0.00 | N | 5 | -30 | |
| 65 | 20240823 | 5760 | 5690 | 5790 | 5660 | 7572 | 43071040 | 00 | 0.00 | N | 2 | 30 | |
| 66 | 20240822 | 5730 | 5800 | 5830 | 5700 | 5247 | 30166850 | 00 | 0.00 | N | 5 | -70 | |
| 67 | 20240821 | 5800 | 5760 | 5830 | 5740 | 5708 | 33024770 | 00 | 0.00 | N | 3 | 0 | |
| 68 | 20240820 | 5800 | 5680 | 5870 | 5680 | 7994 | 45952830 | 00 | 0.00 | N | 2 | 90 | |
| 69 | 20240819 | 5710 | 5760 | 5770 | 5670 | 10167 | 58068340 | 00 | 0.00 | N | 5 | -50 | |
| 70 | 20240816 | 5760 | 5780 | 5800 | 5680 | 6587 | 37873590 | 00 | 0.00 | N | 3 | 0 | |
| 71 | 20240814 | 5760 | 5740 | 5760 | 5710 | 10419 | 59753150 | 00 | 0.00 | N | 2 | 30 | |
| 72 | 20240813 | 5730 | 5700 | 5750 | 5650 | 8512 | 48447060 | 00 | 0.00 | N | 3 | 0 | |
| 73 | 20240812 | 5730 | 5680 | 5730 | 5650 | 6018 | 34270830 | 00 | 0.00 | N | 2 | 80 | |
| 74 | 20240809 | 5650 | 5590 | 5690 | 5590 | 8798 | 49787550 | 00 | 0.00 | N | 2 | 70 | |
| 75 | 20240808 | 5580 | 5580 | 5640 | 5530 | 9578 | 53480510 | 00 | 0.00 | N | 5 | -60 | |
| 76 | 20240807 | 5640 | 5470 | 5640 | 5450 | 14577 | 81212070 | 00 | 0.00 | N | 2 | 160 | |
| 77 | 20240806 | 5480 | 5300 | 5540 | 5280 | 37551 | 203253600 | 00 | 0.00 | N | 2 | 140 | |
| 78 | 20240805 | 5340 | 5960 | 5960 | 5340 | 71403 | 398313250 | 00 | 0.00 | N | 5 | -620 | |
| 79 | 20240802 | 5960 | 6100 | 6100 | 5890 | 12845 | 76545620 | 00 | 0.00 | N | 5 | -140 | |
| 80 | 20240801 | 6100 | 6020 | 6130 | 6020 | 16334 | 99299310 | 00 | 0.00 | N | 2 | 70 | |
| 81 | 20240731 | 6030 | 5960 | 6060 | 5960 | 8914 | 53710460 | 00 | 0.00 | N | 2 | 20 | |
| 82 | 20240730 | 6010 | 6030 | 6050 | 5960 | 9513 | 57126900 | 00 | 0.00 | N | 5 | -30 | |
| 83 | 20240729 | 6040 | 5990 | 6050 | 5960 | 11987 | 72083800 | 00 | 0.00 | N | 2 | 50 | |
| 84 | 20240726 | 5990 | 5880 | 6020 | 5880 | 12942 | 77044820 | 00 | 0.00 | N | 2 | 80 | |
| 85 | 20240725 | 5910 | 5900 | 5960 | 5860 | 19561 | 115161720 | 00 | 0.00 | N | 5 | -20 | |
| 86 | 20240724 | 5930 | 5950 | 6000 | 5900 | 17772 | 105703010 | 00 | 0.00 | N | 5 | -70 | |
| 87 | 20240723 | 6000 | 6000 | 6030 | 5970 | 11080 | 66470070 | 00 | 0.00 | N | 5 | -30 | |
| 88 | 20240722 | 6030 | 6060 | 6090 | 5940 | 38510 | 230269950 | 00 | 0.00 | N | 5 | -40 | |
| 89 | 20240719 | 6070 | 6060 | 6130 | 6020 | 26757 | 161783590 | 00 | 0.00 | N | 5 | -40 | |
| 90 | 20240718 | 6110 | 6140 | 6150 | 6040 | 15071 | 91690460 | 00 | 0.00 | N | 5 | -30 | |
| 91 | 20240717 | 6140 | 6160 | 6170 | 6110 | 19000 | 116850630 | 00 | 0.00 | N | 5 | -20 | |
| 92 | 20240716 | 6160 | 6210 | 6210 | 6140 | 24304 | 149784980 | 00 | 0.00 | N | 5 | -30 | |
| 93 | 20240715 | 6190 | 6230 | 6230 | 6150 | 22477 | 138679330 | 00 | 0.00 | N | 3 | 0 | |
| 94 | 20240712 | 6190 | 6190 | 6230 | 6150 | 26228 | 162096720 | 00 | 0.00 | N | 5 | -10 | |
| 95 | 20240711 | 6200 | 6210 | 6270 | 6200 | 13437 | 83565530 | 00 | 0.00 | N | 3 | 0 | |
| 96 | 20240710 | 6200 | 6250 | 6280 | 6200 | 15089 | 94036500 | 00 | 0.00 | N | 5 | -20 | |
| 97 | 20240709 | 6220 | 6270 | 6280 | 6220 | 10806 | 67411210 | 00 | 0.00 | N | 5 | -20 | |
| 98 | 20240708 | 6240 | 6220 | 6270 | 6210 | 11060 | 69040820 | 00 | 0.00 | N | 5 | -20 | |
| 99 | 20240705 | 6260 | 6260 | 6270 | 6190 | 18421 | 114774110 | 00 | 0.00 | N | 2 | 10 | |
| 100 | 20240704 | 6250 | 6260 | 6260 | 6220 | 16097 | 100323830 | 00 | 0.00 | N | 2 | 10 | |
| 101 | 20240703 | 6240 | 6210 | 6290 | 6210 | 35793 | 223107650 | 00 | 0.00 | N | 5 | -10 | |
| 102 | 20240702 | 6250 | 6360 | 6360 | 6250 | 34608 | 217114690 | 00 | 0.00 | N | 5 | -100 | |
| 103 | 20240701 | 6350 | 6320 | 6380 | 6320 | 18456 | 116940650 | 00 | 0.00 | N | 3 | 0 | |
| 104 | 20240628 | 6350 | 6390 | 6450 | 6290 | 56089 | 354840930 | 00 | 0.00 | N | 5 | -40 | |
| 105 | 20240627 | 6390 | 6460 | 6460 | 6350 | 9796 | 62652660 | 00 | 0.00 | N | 5 | -30 | |
| 106 | 20240626 | 6420 | 6440 | 6500 | 6420 | 12366 | 79731140 | 00 | 0.00 | N | 5 | -10 | |
| 107 | 20240625 | 6430 | 6430 | 6490 | 6370 | 15625 | 100206620 | 00 | 0.00 | N | 3 | 0 | |
| 108 | 20240624 | 6430 | 6410 | 6470 | 6350 | 28364 | 181507420 | 00 | 0.00 | N | 3 | 0 | |
| 109 | 20240621 | 6430 | 6480 | 6540 | 6420 | 12926 | 83448170 | 00 | 0.00 | N | 5 | -90 | |
| 110 | 20240620 | 6520 | 6450 | 6520 | 6410 | 23707 | 152880150 | 00 | 0.00 | N | 2 | 70 | |
| 111 | 20240619 | 6450 | 6490 | 6520 | 6440 | 28921 | 187001840 | 00 | 0.00 | N | 5 | -50 | |
| 112 | 20240618 | 6500 | 6520 | 6590 | 6480 | 20281 | 132082860 | 00 | 0.00 | N | 5 | -20 | |
| 113 | 20240617 | 6520 | 6500 | 6550 | 6500 | 16220 | 105630950 | 00 | 0.00 | N | 3 | 0 | |
| 114 | 20240614 | 6520 | 6580 | 6600 | 6500 | 37255 | 243060180 | 00 | 0.00 | N | 5 | -20 | |
| 115 | 20240613 | 6540 | 6600 | 6650 | 6520 | 50765 | 333878150 | 00 | 0.00 | N | 5 | -60 | |
| 116 | 20240612 | 6600 | 6590 | 6640 | 6570 | 18066 | 119319310 | 00 | 0.00 | N | 2 | 10 | |
| 117 | 20240611 | 6590 | 6700 | 6740 | 6590 | 48966 | 324453150 | 00 | 0.00 | N | 5 | -110 | |
| 118 | 20240610 | 6700 | 6700 | 6760 | 6630 | 23626 | 157508720 | 00 | 0.00 | N | 5 | -10 | |
| 119 | 20240607 | 6710 | 6730 | 6780 | 6670 | 25841 | 173441730 | 00 | 0.00 | N | 5 | -40 | |
| 120 | 20240605 | 6750 | 6710 | 6880 | 6670 | 38366 | 259874170 | 00 | 0.00 | N | 2 | 40 | |
| 121 | 20240604 | 6710 | 6750 | 6830 | 6710 | 21219 | 143423920 | 00 | 0.00 | N | 5 | -90 | |
| 122 | 20240603 | 6800 | 6660 | 6840 | 6620 | 44043 | 296711510 | 00 | 0.00 | N | 2 | 160 | |
| 123 | 20240531 | 6640 | 6640 | 6680 | 6580 | 27879 | 184749320 | 00 | 0.00 | N | 3 | 0 | |
| 124 | 20240530 | 6640 | 6660 | 6730 | 6610 | 28057 | 186547570 | 00 | 0.00 | N | 5 | -20 | |
| 125 | 20240529 | 6660 | 6730 | 6770 | 6660 | 54413 | 364517230 | 00 | 0.00 | N | 5 | -90 | |
| 126 | 20240528 | 6750 | 6690 | 6820 | 6690 | 52700 | 355497290 | 00 | 0.00 | N | 2 | 60 | |
| 127 | 20240527 | 6690 | 6810 | 6890 | 6680 | 99939 | 672639530 | 00 | 0.00 | N | 5 | -110 | |
| 128 | 20240524 | 6800 | 6920 | 6930 | 6800 | 106117 | 724337860 | 00 | 0.00 | N | 5 | -120 | |
| 129 | 20240523 | 6920 | 7010 | 7020 | 6840 | 137516 | 953029130 | 00 | 0.00 | N | 5 | -90 | |
| 130 | 20240522 | 7010 | 7050 | 7170 | 7000 | 136633 | 966379940 | 00 | 0.00 | N | 2 | 30 | |
| 131 | 20240521 | 6980 | 7120 | 7360 | 6940 | 335089 | 2397995000 | 00 | 0.00 | N | 5 | -90 | |
| 132 | 20240520 | 7070 | 7040 | 7740 | 6920 | 2731424 | 20100471980 | 00 | 0.00 | N | 2 | 240 | |
| 133 | 20240517 | 6830 | 6930 | 6930 | 6790 | 29840 | 204019420 | 00 | 0.00 | N | 5 | -100 | |
| 134 | 20240516 | 6930 | 6920 | 6950 | 6890 | 22654 | 156715670 | 00 | 0.00 | N | 2 | 10 | |
| 135 | 20240514 | 6920 | 6850 | 6920 | 6810 | 24464 | 168186490 | 00 | 0.00 | N | 2 | 120 | |
| 136 | 20240513 | 6800 | 6780 | 6840 | 6770 | 17475 | 118736080 | 00 | 0.00 | N | 5 | -10 | |
| 137 | 20240510 | 6810 | 6830 | 6890 | 6810 | 14414 | 98428030 | 00 | 0.00 | N | 5 | -50 | |
| 138 | 20240509 | 6860 | 6860 | 6900 | 6810 | 10550 | 72311420 | 00 | 0.00 | N | 5 | -20 | |
| 139 | 20240508 | 6880 | 6820 | 6900 | 6820 | 21610 | 148353830 | 00 | 0.00 | N | 2 | 60 | |
| 140 | 20240507 | 6820 | 6810 | 6870 | 6810 | 16332 | 111539400 | 00 | 0.00 | N | 2 | 20 | |
| 141 | 20240503 | 6800 | 6780 | 6860 | 6780 | 18050 | 122909230 | 00 | 0.00 | N | 3 | 0 | |
| 142 | 20240502 | 6800 | 6800 | 6830 | 6720 | 20700 | 140284390 | 00 | 0.00 | N | 5 | -10 | |
| 143 | 20240430 | 6810 | 6850 | 6850 | 6780 | 14260 | 97068130 | 00 | 0.00 | N | 3 | 0 | |
| 144 | 20240429 | 6810 | 6780 | 6830 | 6750 | 16369 | 111253490 | 00 | 0.00 | N | 2 | 70 | |
| 145 | 20240426 | 6740 | 6730 | 6790 | 6710 | 12022 | 81063740 | 00 | 0.00 | N | 5 | -10 | |
| 146 | 20240425 | 6750 | 6790 | 6810 | 6700 | 19704 | 132568710 | 00 | 0.00 | N | 5 | -20 | |
| 147 | 20240424 | 6770 | 6780 | 6790 | 6730 | 14073 | 95140870 | 00 | 0.00 | N | 2 | 20 | |
| 148 | 20240423 | 6750 | 6800 | 6900 | 6720 | 31387 | 212462130 | 00 | 0.00 | N | 5 | -90 | |
| 149 | 20240422 | 6840 | 6740 | 6880 | 6730 | 22330 | 151987560 | 00 | 0.00 | N | 2 | 110 | |
| 150 | 20240419 | 6730 | 6800 | 6950 | 6640 | 78082 | 531335420 | 00 | 0.00 | N | 5 | -20 | |
| 151 | 20240418 | 6750 | 6700 | 6890 | 6700 | 43895 | 299160050 | 00 | 0.00 | N | 2 | 80 | |
| 152 | 20240417 | 6670 | 6670 | 6750 | 6620 | 26121 | 173890370 | 00 | 0.00 | N | 5 | -20 | |
| 153 | 20240416 | 6690 | 6660 | 6800 | 6640 | 25387 | 169917180 | 00 | 0.00 | N | 2 | 10 | |
| 154 | 20240415 | 6680 | 6580 | 6840 | 6560 | 38100 | 255298290 | 00 | 0.00 | N | 2 | 40 | |
| 155 | 20240412 | 6640 | 6640 | 6700 | 6590 | 47900 | 317548050 | 00 | 0.00 | N | 5 | -20 | |
| 156 | 20240411 | 6660 | 6700 | 6710 | 6580 | 35804 | 237178460 | 00 | 0.00 | N | 5 | -50 | |
| 157 | 20240409 | 6710 | 6770 | 6790 | 6690 | 32284 | 217363220 | 00 | 0.00 | N | 5 | -10 | |
| 158 | 20240408 | 6720 | 6790 | 6870 | 6710 | 19979 | 134564500 | 00 | 0.00 | N | 5 | -30 | |
| 159 | 20240405 | 6750 | 6730 | 6830 | 6730 | 24361 | 164860890 | 00 | 0.00 | N | 5 | -10 | |
| 160 | 20240404 | 6760 | 6790 | 6850 | 6750 | 18234 | 123696270 | 00 | 0.00 | N | 5 | -40 | |
| 161 | 20240403 | 6800 | 6780 | 6930 | 6760 | 23451 | 159466930 | 00 | 0.00 | N | 5 | -40 | |
| 162 | 20240402 | 6840 | 6870 | 6900 | 6820 | 28989 | 198549790 | 00 | 0.00 | N | 5 | -60 | |
| 163 | 20240401 | 6900 | 6870 | 6910 | 6860 | 15818 | 108940370 | 00 | 0.00 | N | 2 | 20 | |
| 164 | 20240329 | 6880 | 6890 | 6930 | 6850 | 18347 | 126132600 | 00 | 0.00 | N | 5 | -20 | |
| 165 | 20240328 | 6900 | 6910 | 6930 | 6850 | 22271 | 153223510 | 00 | 0.00 | N | 3 | 0 | |
| 166 | 20240327 | 6900 | 6910 | 6930 | 6850 | 23959 | 165036110 | 00 | 0.00 | N | 5 | -20 | |
| 167 | 20240326 | 6920 | 6920 | 6940 | 6880 | 18618 | 128620850 | 00 | 0.00 | N | 2 | 10 | |
| 168 | 20240325 | 6910 | 6940 | 6960 | 6870 | 22844 | 157777330 | 00 | 0.00 | N | 5 | -30 | |
| 169 | 20240322 | 6940 | 6920 | 6980 | 6910 | 31250 | 216893910 | 00 | 0.00 | N | 5 | -10 | |
| 170 | 20240321 | 6950 | 6930 | 6970 | 6910 | 25301 | 175259220 | 00 | 0.00 | N | 2 | 40 | |
| 171 | 20240320 | 6910 | 6920 | 6950 | 6870 | 11875 | 82160630 | 00 | 0.00 | N | 3 | 0 | |
| 172 | 20240319 | 6910 | 6970 | 6990 | 6900 | 27807 | 192353270 | 00 | 0.00 | N | 5 | -50 | |
| 173 | 20240318 | 6960 | 6970 | 6990 | 6920 | 22668 | 157583760 | 00 | 0.00 | N | 5 | -10 | |
| 174 | 20240315 | 6970 | 6970 | 6990 | 6930 | 19024 | 132165210 | 00 | 0.00 | N | 5 | -30 | |
| 175 | 20240314 | 7000 | 6930 | 7000 | 6930 | 26168 | 182189290 | 00 | 0.00 | N | 2 | 50 | |
| 176 | 20240313 | 6950 | 6980 | 7010 | 6920 | 21685 | 150883160 | 00 | 0.00 | N | 5 | -30 | |
| 177 | 20240312 | 6980 | 7000 | 7010 | 6950 | 27981 | 195112070 | 00 | 0.00 | N | 5 | -40 | |
| 178 | 20240311 | 7020 | 7090 | 7090 | 6970 | 18939 | 132646380 | 00 | 0.00 | N | 5 | -40 | |
| 179 | 20240308 | 7060 | 6980 | 7080 | 6980 | 45534 | 320105280 | 00 | 0.00 | N | 2 | 60 | |
| 180 | 20240307 | 7000 | 7010 | 7020 | 6970 | 36080 | 251845790 | 00 | 0.00 | N | 2 | 10 | |
| 181 | 20240306 | 6990 | 6950 | 7000 | 6920 | 19894 | 138350610 | 00 | 0.00 | N | 2 | 30 | |
| 182 | 20240305 | 6960 | 7050 | 7050 | 6950 | 59896 | 417991600 | 00 | 0.00 | N | 5 | -60 | |
| 183 | 20240304 | 7020 | 7050 | 7150 | 6990 | 55326 | 388669670 | 00 | 0.00 | N | 5 | -30 | |
| 184 | 20240229 | 7050 | 7090 | 7180 | 7010 | 40532 | 285833120 | 00 | 0.00 | N | 5 | -50 | |
| 185 | 20240228 | 7100 | 7140 | 7140 | 7050 | 24725 | 174902900 | 00 | 0.00 | N | 5 | -40 | |
| 186 | 20240227 | 7140 | 7120 | 7160 | 7070 | 28197 | 200185460 | 00 | 0.00 | N | 2 | 20 | |
| 187 | 20240226 | 7120 | 7200 | 7210 | 7100 | 29516 | 210573820 | 00 | 0.00 | N | 5 | -80 | |
| 188 | 20240223 | 7200 | 7300 | 7300 | 7190 | 35852 | 259328020 | 00 | 0.00 | N | 5 | -100 | |
| 189 | 20240222 | 7300 | 7320 | 7320 | 7250 | 24888 | 181269390 | 00 | 0.00 | N | 3 | 0 | |
| 190 | 20240221 | 7300 | 7290 | 7450 | 7280 | 35585 | 260711180 | 00 | 0.00 | N | 5 | -20 | |
| 191 | 20240220 | 7320 | 7390 | 7420 | 7290 | 39960 | 292592280 | 00 | 0.00 | N | 5 | -70 | |
| 192 | 20240219 | 7390 | 7300 | 7410 | 7300 | 36714 | 270140920 | 00 | 0.00 | N | 2 | 100 | |
| 193 | 20240216 | 7290 | 7300 | 7380 | 7270 | 28049 | 205301220 | 00 | 0.00 | N | 3 | 0 | |
| 194 | 20240215 | 7290 | 7370 | 7370 | 7190 | 41183 | 299671380 | 00 | 0.00 | N | 5 | -30 | |
| 195 | 20240214 | 7320 | 7290 | 7370 | 7220 | 39334 | 287287710 | 00 | 0.00 | N | 2 | 20 | |
| 196 | 20240213 | 7300 | 7270 | 7360 | 7260 | 43233 | 315055390 | 00 | 0.00 | N | 2 | 30 | |
| 197 | 20240208 | 7270 | 7350 | 7350 | 7240 | 12875 | 93910370 | 00 | 0.00 | N | 5 | -20 | |
| 198 | 20240207 | 7290 | 7250 | 7360 | 7150 | 32134 | 234320070 | 00 | 0.00 | N | 2 | 80 | |
| 199 | 20240206 | 7210 | 7420 | 7450 | 7210 | 56692 | 413530370 | 00 | 0.00 | N | 5 | -200 | |
| 200 | 20240205 | 7410 | 7490 | 7490 | 7330 | 53114 | 392956620 | 00 | 0.00 | N | 2 | 20 | |
| 201 | 20240202 | 7390 | 7360 | 7470 | 7280 | 121351 | 896203780 | 00 | 0.00 | N | 2 | 30 | |
| 202 | 20240201 | 7360 | 7290 | 7400 | 7160 | 126297 | 920727360 | 00 | 0.00 | N | 2 | 30 | |
| 203 | 20240131 | 7330 | 7080 | 7500 | 7040 | 361777 | 2628838350 | 00 | 0.00 | N | 2 | 250 | |
| 204 | 20240130 | 7080 | 6980 | 7100 | 6960 | 32440 | 228363910 | 00 | 0.00 | N | 2 | 100 | |
| 205 | 20240129 | 6980 | 6910 | 6990 | 6880 | 29252 | 202915950 | 00 | 0.00 | N | 2 | 40 | |
| 206 | 20240126 | 6940 | 6940 | 7010 | 6910 | 17979 | 125288680 | 00 | 0.00 | N | 2 | 10 | |
| 207 | 20240125 | 6930 | 6960 | 7000 | 6850 | 21090 | 145258630 | 00 | 0.00 | N | 5 | -30 | |
| 208 | 20240124 | 6960 | 7020 | 7020 | 6900 | 16517 | 114408560 | 00 | 0.00 | N | 5 | -60 | |
| 209 | 20240123 | 7020 | 6940 | 7020 | 6900 | 23908 | 165938500 | 00 | 0.00 | N | 2 | 130 | |
| 210 | 20240122 | 6890 | 6890 | 6940 | 6870 | 13618 | 93908140 | 00 | 0.00 | N | 2 | 20 | |
| 211 | 20240119 | 6870 | 6820 | 6950 | 6820 | 17419 | 119520080 | 00 | 0.00 | N | 2 | 50 | |
| 212 | 20240118 | 6820 | 6950 | 6950 | 6810 | 27496 | 189355410 | 00 | 0.00 | N | 5 | -30 | |
| 213 | 20240117 | 6850 | 6990 | 7010 | 6800 | 52512 | 360768590 | 00 | 0.00 | N | 5 | -130 | |
| 214 | 20240116 | 6980 | 7010 | 7070 | 6980 | 22871 | 160148320 | 00 | 0.00 | N | 5 | -50 | |
| 215 | 20240115 | 7030 | 7090 | 7090 | 6990 | 28107 | 197455050 | 00 | 0.00 | N | 5 | -40 | |
| 216 | 20240112 | 7070 | 7140 | 7140 | 7020 | 19508 | 137490570 | 00 | 0.00 | N | 5 | -30 | |
| 217 | 20240111 | 7100 | 7100 | 7130 | 7060 | 11304 | 80207470 | 00 | 0.00 | N | 2 | 30 | |
| 218 | 20240110 | 7070 | 7090 | 7100 | 7030 | 21690 | 153185120 | 00 | 0.00 | N | 5 | -50 | |
| 219 | 20240109 | 7120 | 7110 | 7120 | 7060 | 12523 | 88636150 | 00 | 0.00 | N | 2 | 40 | |
| 220 | 20240108 | 7080 | 7030 | 7080 | 7030 | 12826 | 90576190 | 00 | 0.00 | N | 2 | 50 | |
| 221 | 20240105 | 7030 | 7040 | 7090 | 7030 | 16494 | 116389450 | 00 | 0.00 | N | 5 | -30 | |
| 222 | 20240104 | 7060 | 7120 | 7150 | 7050 | 17851 | 126182920 | 00 | 0.00 | N | 5 | -50 | |
| 223 | 20240103 | 7110 | 7060 | 7130 | 7060 | 20943 | 148441830 | 00 | 0.00 | N | 5 | -10 | |
| 224 | 20240102 | 7120 | 7140 | 7150 | 7050 | 34043 | 241319380 | 00 | 0.00 | N | 5 | -30 | |
| 225 | 20231228 | 7150 | 7160 | 7160 | 7100 | 25299 | 180146770 | 00 | 0.00 | N | 2 | 30 | |
| 226 | 20231227 | 7120 | 7200 | 7250 | 7110 | 33778 | 241723060 | 02 | 0.00 | N | 5 | -170 | |
| 227 | 20231226 | 7290 | 7300 | 7340 | 7230 | 44221 | 321787190 | 00 | 0.00 | N | 5 | -10 | |
| 228 | 20231222 | 7300 | 7240 | 7360 | 7220 | 46972 | 343338540 | 00 | 0.00 | N | 2 | 60 | |
| 229 | 20231221 | 7240 | 7280 | 7280 | 7160 | 20951 | 151342910 | 00 | 0.00 | N | 5 | -50 | |
| 230 | 20231220 | 7290 | 7240 | 7310 | 7210 | 30660 | 222995370 | 00 | 0.00 | N | 2 | 90 | |
| 231 | 20231219 | 7200 | 7160 | 7220 | 7140 | 22125 | 158716020 | 00 | 0.00 | N | 2 | 40 | |
| 232 | 20231218 | 7160 | 7150 | 7240 | 7130 | 30074 | 215101500 | 00 | 0.00 | N | 5 | -40 | |
| 233 | 20231215 | 7200 | 7170 | 7270 | 7150 | 22920 | 165710370 | 00 | 0.00 | N | 2 | 50 | |
| 234 | 20231214 | 7150 | 7200 | 7220 | 7120 | 28380 | 203179700 | 00 | 0.00 | N | 5 | -30 | |
| 235 | 20231213 | 7180 | 7180 | 7250 | 7140 | 14723 | 105569140 | 00 | 0.00 | N | 5 | -70 | |
| 236 | 20231212 | 7250 | 7280 | 7280 | 7190 | 12025 | 86993530 | 00 | 0.00 | N | 5 | -20 | |
| 237 | 20231211 | 7270 | 7160 | 7270 | 7160 | 15961 | 115203650 | 00 | 0.00 | N | 2 | 70 | |
| 238 | 20231208 | 7200 | 7160 | 7220 | 7140 | 20956 | 150622720 | 00 | 0.00 | N | 2 | 70 | |
| 239 | 20231207 | 7130 | 7190 | 7190 | 7110 | 6826 | 48719790 | 00 | 0.00 | N | 5 | -50 | |
| 240 | 20231206 | 7180 | 7150 | 7210 | 7030 | 19606 | 139876760 | 00 | 0.00 | N | 2 | 10 | |
| 241 | 20231205 | 7170 | 7140 | 7200 | 7100 | 20921 | 149763500 | 00 | 0.00 | N | 3 | 0 | |
| 242 | 20231204 | 7170 | 7120 | 7190 | 7090 | 29053 | 207047040 | 00 | 0.00 | N | 2 | 70 | |
| 243 | 20231201 | 7100 | 7080 | 7120 | 7040 | 20630 | 145958950 | 00 | 0.00 | N | 3 | 0 | |
| 244 | 20231130 | 7100 | 7070 | 7110 | 7050 | 12683 | 89910980 | 00 | 0.00 | N | 2 | 40 | |
| 245 | 20231129 | 7060 | 7070 | 7080 | 7030 | 18030 | 127196760 | 00 | 0.00 | N | 3 | 0 | |
| 246 | 20231128 | 7060 | 7080 | 7080 | 7030 | 17644 | 124332200 | 00 | 0.00 | N | 5 | -10 | |
| 247 | 20231127 | 7070 | 7170 | 7170 | 7030 | 28744 | 203104500 | 00 | 0.00 | N | 5 | -60 | |
| 248 | 20231124 | 7130 | 7160 | 7160 | 7100 | 12571 | 89614310 | 00 | 0.00 | N | 3 | 0 | |
| 249 | 20231123 | 7130 | 7110 | 7210 | 7090 | 24788 | 176732610 | 00 | 0.00 | N | 2 | 20 | |
| 250 | 20231122 | 7110 | 7190 | 7270 | 7090 | 45178 | 322469460 | 00 | 0.00 | N | 5 | -120 | |
| 251 | 20231121 | 7230 | 7290 | 7300 | 7180 | 21104 | 152621600 | 00 | 0.00 | N | 5 | -100 | |
| 252 | 20231120 | 7330 | 7100 | 7330 | 7100 | 20880 | 151151090 | 00 | 0.00 | N | 2 | 230 | |
| 253 | 20231117 | 7100 | 7230 | 7230 | 7080 | 11525 | 81993060 | 00 | 0.00 | N | 5 | -80 | |
| 254 | 20231116 | 7180 | 7210 | 7230 | 7140 | 20676 | 148496260 | 00 | 0.00 | N | 3 | 0 | |
| 255 | 20231115 | 7180 | 7180 | 7230 | 7120 | 27478 | 197472800 | 00 | 0.00 | N | 2 | 60 | |
| 256 | 20231114 | 7120 | 7120 | 7160 | 7070 | 17603 | 125298570 | 00 | 0.00 | N | 2 | 60 | |
| 257 | 20231113 | 7060 | 7110 | 7190 | 7030 | 15593 | 110807150 | 00 | 0.00 | N | 5 | -50 | |
| 258 | 20231110 | 7110 | 7150 | 7150 | 7040 | 6243 | 44188450 | 00 | 0.00 | N | 5 | -40 | |
| 259 | 20231109 | 7150 | 7170 | 7230 | 7110 | 10196 | 72877930 | 00 | 0.00 | N | 5 | -20 | |
| 260 | 20231108 | 7170 | 7230 | 7230 | 7140 | 14191 | 101892790 | 00 | 0.00 | N | 5 | -20 | |
| 261 | 20231107 | 7190 | 7200 | 7350 | 7090 | 29300 | 211341180 | 00 | 0.00 | N | 5 | -90 | |
| 262 | 20231106 | 7280 | 7190 | 7330 | 7100 | 44035 | 319117500 | 00 | 0.00 | N | 2 | 130 | |
| 263 | 20231103 | 7150 | 7140 | 7220 | 7060 | 23507 | 167526790 | 00 | 0.00 | N | 2 | 10 | |
| 264 | 20231102 | 7140 | 7050 | 7170 | 7000 | 35235 | 250504070 | 00 | 0.00 | N | 2 | 110 | |
| 265 | 20231101 | 7030 | 6900 | 7080 | 6890 | 10739 | 74578490 | 00 | 0.00 | N | 2 | 140 | |
| 266 | 20231031 | 6890 | 7000 | 7060 | 6860 | 24794 | 172783090 | 00 | 0.00 | N | 5 | -140 | |
| 267 | 20231030 | 7030 | 6880 | 7030 | 6880 | 9152 | 63663280 | 00 | 0.00 | N | 2 | 130 | |
| 268 | 20231027 | 6900 | 6730 | 6950 | 6720 | 35541 | 242820630 | 00 | 0.00 | N | 2 | 90 | |
| 269 | 20231026 | 6810 | 6860 | 6980 | 6760 | 30505 | 207894250 | 00 | 0.00 | N | 5 | -190 | |
| 270 | 20231025 | 7000 | 7010 | 7120 | 6980 | 16137 | 113514200 | 00 | 0.00 | N | 5 | -40 | |
| 271 | 20231024 | 7040 | 6810 | 7050 | 6750 | 26188 | 180516700 | 00 | 0.00 | N | 2 | 190 | |
| 272 | 20231023 | 6850 | 6800 | 6970 | 6800 | 31610 | 217045360 | 00 | 0.00 | N | 3 | 0 | |
| 273 | 20231020 | 6850 | 7010 | 7060 | 6820 | 62013 | 429196190 | 00 | 0.00 | N | 5 | -220 | |
| 274 | 20231019 | 7070 | 7250 | 7290 | 7050 | 32393 | 230666890 | 00 | 0.00 | N | 5 | -220 | |
| 275 | 20231018 | 7290 | 7230 | 7460 | 7230 | 40066 | 294063450 | 00 | 0.00 | N | 2 | 60 | |
| 276 | 20231017 | 7230 | 7100 | 7270 | 7100 | 18491 | 133445070 | 00 | 0.00 | N | 2 | 110 | |
| 277 | 20231016 | 7120 | 7180 | 7220 | 7050 | 23443 | 166328650 | 00 | 0.00 | N | 5 | -60 | |
| 278 | 20231013 | 7180 | 7280 | 7290 | 7120 | 15016 | 107803740 | 00 | 0.00 | N | 5 | -120 | |
| 279 | 20231012 | 7300 | 7280 | 7340 | 7220 | 13530 | 98552420 | 00 | 0.00 | N | 2 | 60 | |
| 280 | 20231011 | 7240 | 7180 | 7300 | 7180 | 16459 | 119154070 | 00 | 0.00 | N | 2 | 70 | |
| 281 | 20231010 | 7170 | 7130 | 7310 | 7070 | 19224 | 138328480 | 00 | 0.00 | N | 5 | -20 | |
| 282 | 20231006 | 7190 | 7040 | 7200 | 7040 | 19724 | 140887230 | 00 | 0.00 | N | 3 | 0 | |
| 283 | 20231005 | 7190 | 7060 | 7270 | 7000 | 34864 | 246192040 | 00 | 0.00 | N | 2 | 140 | |
| 284 | 20231004 | 7050 | 7210 | 7210 | 7010 | 54640 | 385439660 | 00 | 0.00 | N | 5 | -170 | |
| 285 | 20230927 | 7220 | 7030 | 7290 | 7020 | 28349 | 202980170 | 00 | 0.00 | N | 2 | 50 | |
| 286 | 20230926 | 7170 | 7300 | 7390 | 7170 | 64245 | 464333780 | 00 | 0.00 | N | 5 | -200 | |
| 287 | 20230925 | 7370 | 7340 | 7480 | 7300 | 44073 | 323868750 | 00 | 0.00 | N | 5 | -120 | |
| 288 | 20230922 | 7490 | 7510 | 7590 | 7430 | 39007 | 292756050 | 00 | 0.00 | N | 5 | -90 | |
| 289 | 20230921 | 7580 | 7760 | 7800 | 7570 | 56874 | 434357180 | 00 | 0.00 | N | 5 | -210 | |
| 290 | 20230920 | 7790 | 7710 | 7820 | 7700 | 20496 | 158743000 | 00 | 0.00 | N | 2 | 30 | |
| 291 | 20230919 | 7760 | 7770 | 7860 | 7720 | 37216 | 288984880 | 00 | 0.00 | N | 5 | -60 | |
| 292 | 20230918 | 7820 | 7780 | 7850 | 7750 | 33505 | 261315270 | 00 | 0.00 | N | 2 | 40 | |
| 293 | 20230915 | 7780 | 7670 | 7950 | 7660 | 67041 | 525045080 | 00 | 0.00 | N | 2 | 110 | |
| 294 | 20230914 | 7670 | 7610 | 7730 | 7610 | 14944 | 114627710 | 00 | 0.00 | N | 2 | 20 | |
| 295 | 20230913 | 7650 | 7660 | 7740 | 7620 | 28166 | 215683270 | 00 | 0.00 | N | 5 | -30 | |
| 296 | 20230912 | 7680 | 7740 | 7790 | 7680 | 26791 | 206605950 | 00 | 0.00 | N | 5 | -60 | |
| 297 | 20230911 | 7740 | 7790 | 7810 | 7700 | 39327 | 304566180 | 00 | 0.00 | N | 5 | -20 | |
| 298 | 20230908 | 7760 | 7620 | 7780 | 7580 | 25342 | 195183080 | 00 | 0.00 | N | 2 | 110 | |
| 299 | 20230907 | 7650 | 7840 | 7840 | 7630 | 50691 | 389983370 | 00 | 0.00 | N | 5 | -180 | |
| 300 | 20230906 | 7830 | 7900 | 7940 | 7830 | 24960 | 196531820 | 00 | 0.00 | N | 5 | -60 | |
| 301 | 20230905 | 7890 | 7900 | 7960 | 7840 | 26276 | 207222820 | 00 | 0.00 | N | 5 | -40 | |
| 302 | 20230904 | 7930 | 7900 | 7960 | 7810 | 37264 | 292983390 | 00 | 0.00 | N | 3 | 0 | |
| 303 | 20230901 | 7930 | 7950 | 8000 | 7850 | 29615 | 233656030 | 00 | 0.00 | N | 5 | -20 | |
| 304 | 20230831 | 7950 | 7980 | 8090 | 7910 | 50456 | 401443380 | 00 | 0.00 | N | 5 | -30 | |
| 305 | 20230830 | 7980 | 8050 | 8080 | 7900 | 48293 | 386120470 | 00 | 0.00 | N | 5 | -20 | |
| 306 | 20230829 | 8000 | 8040 | 8040 | 7950 | 25848 | 206416730 | 00 | 0.00 | N | 3 | 0 | |
| 307 | 20230828 | 8000 | 7890 | 8070 | 7850 | 47060 | 374927240 | 00 | 0.00 | N | 2 | 110 | |
| 308 | 20230825 | 7890 | 7900 | 7930 | 7770 | 28832 | 226164510 | 00 | 0.00 | N | 5 | -60 | |
| 309 | 20230824 | 7950 | 7850 | 7950 | 7840 | 37259 | 293388130 | 00 | 0.00 | N | 2 | 60 | |
| 310 | 20230823 | 7890 | 7830 | 7920 | 7780 | 50745 | 397348460 | 00 | 0.00 | N | 5 | -60 | |
| 311 | 20230822 | 7950 | 7890 | 7960 | 7740 | 61682 | 483245370 | 00 | 0.00 | N | 5 | -50 | |
| 312 | 20230821 | 8000 | 7820 | 8150 | 7810 | 121154 | 968409900 | 00 | 0.00 | N | 2 | 200 | |
| 313 | 20230818 | 7800 | 7350 | 7860 | 7340 | 77005 | 589532750 | 00 | 0.00 | N | 2 | 300 | |
| 314 | 20230817 | 7500 | 7630 | 7630 | 7350 | 99462 | 739772600 | 00 | 0.00 | N | 5 | -140 | |
| 315 | 20230816 | 7640 | 7850 | 7850 | 7610 | 89429 | 686742510 | 00 | 0.00 | N | 5 | -210 | |
| 316 | 20230814 | 7850 | 8100 | 8100 | 7820 | 65667 | 518086720 | 00 | 0.00 | N | 5 | -200 | |
| 317 | 20230811 | 8050 | 8110 | 8180 | 8050 | 37670 | 305107920 | 00 | 0.00 | N | 5 | -20 | |
| 318 | 20230810 | 8070 | 7950 | 8140 | 7900 | 56847 | 455977700 | 00 | 0.00 | N | 2 | 50 | |
| 319 | 20230809 | 8020 | 7930 | 8040 | 7860 | 38640 | 307585570 | 00 | 0.00 | N | 2 | 90 | |
| 320 | 20230808 | 7930 | 8060 | 8190 | 7890 | 79947 | 639768130 | 00 | 0.00 | N | 5 | -180 | |
| 321 | 20230807 | 8110 | 8140 | 8300 | 8010 | 67597 | 544953810 | 00 | 0.00 | N | 5 | -70 | |
| 322 | 20230804 | 8180 | 8330 | 8360 | 8090 | 66214 | 540577210 | 00 | 0.00 | N | 5 | -150 | |
| 323 | 20230803 | 8330 | 8230 | 8630 | 8110 | 220276 | 1843161640 | 00 | 0.00 | N | 2 | 100 | |
| 324 | 20230802 | 8230 | 8240 | 8490 | 8160 | 107200 | 892849640 | 00 | 0.00 | N | 5 | -10 | |
| 325 | 20230801 | 8240 | 8350 | 8390 | 8170 | 72437 | 597336150 | 00 | 0.00 | N | 5 | -110 | |
| 326 | 20230731 | 8350 | 8120 | 8410 | 8120 | 111607 | 928088930 | 00 | 0.00 | N | 2 | 230 | |
| 327 | 20230728 | 8120 | 7780 | 8150 | 7730 | 89729 | 722312500 | 00 | 0.00 | N | 2 | 340 | |
| 328 | 20230727 | 7780 | 7680 | 8030 | 7680 | 112598 | 885757530 | 00 | 0.00 | N | 2 | 10 | |
| 329 | 20230726 | 7770 | 8310 | 8310 | 7630 | 312307 | 2453408000 | 00 | 0.00 | N | 5 | -430 | |
| 330 | 20230725 | 8200 | 7990 | 8320 | 7990 | 129433 | 1059104620 | 00 | 0.00 | N | 2 | 180 | |
| 331 | 20230724 | 8020 | 8090 | 8120 | 7920 | 143944 | 1152608730 | 00 | 0.00 | N | 5 | -100 | |
| 332 | 20230721 | 8120 | 8120 | 8270 | 8080 | 91000 | 741349670 | 00 | 0.00 | N | 5 | -100 | |
| 333 | 20230720 | 8220 | 8130 | 8270 | 8050 | 68113 | 557061700 | 00 | 0.00 | N | 2 | 70 | |
| 334 | 20230719 | 8150 | 8390 | 8450 | 8140 | 158143 | 1304074780 | 00 | 0.00 | N | 5 | -240 | |
| 335 | 20230718 | 8390 | 8640 | 8760 | 8320 | 168330 | 1429947850 | 00 | 0.00 | N | 5 | -220 | |
| 336 | 20230717 | 8610 | 8610 | 8850 | 8580 | 227492 | 1983102960 | 00 | 0.00 | N | 2 | 30 | |
| 337 | 20230714 | 8580 | 8640 | 8660 | 8450 | 167676 | 1433544440 | 00 | 0.00 | N | 3 | 0 | |
| 338 | 20230713 | 8580 | 8780 | 8780 | 8570 | 138650 | 1197878200 | 00 | 0.00 | N | 5 | -100 | |
| 339 | 20230712 | 8680 | 8480 | 8750 | 8440 | 159574 | 1376303480 | 00 | 0.00 | N | 2 | 230 | |
| 340 | 20230711 | 8450 | 8300 | 8460 | 8300 | 60911 | 511807050 | 00 | 0.00 | N | 2 | 150 | |
| 341 | 20230710 | 8300 | 8300 | 8400 | 8190 | 87907 | 727249800 | 00 | 0.00 | N | 2 | 20 | |
| 342 | 20230707 | 8280 | 8380 | 8460 | 8250 | 121420 | 1010171540 | 00 | 0.00 | N | 5 | -150 | |
| 343 | 20230706 | 8430 | 8810 | 8870 | 8420 | 241375 | 2071598120 | 00 | 0.00 | N | 5 | -320 | |
| 344 | 20230705 | 8750 | 8590 | 8880 | 8590 | 331316 | 2908214230 | 00 | 0.00 | N | 2 | 160 | |
| 345 | 20230704 | 8590 | 8660 | 8670 | 8460 | 136524 | 1168633770 | 00 | 0.00 | N | 5 | -60 | |
| 346 | 20230703 | 8650 | 8530 | 8680 | 8500 | 136023 | 1171525430 | 00 | 0.00 | N | 2 | 190 | |
| 347 | 20230630 | 8460 | 8360 | 8510 | 8260 | 85353 | 717570960 | 00 | 0.00 | N | 2 | 150 | |
| 348 | 20230629 | 8310 | 8590 | 8600 | 8310 | 147655 | 1242709900 | 00 | 0.00 | N | 5 | -280 | |
| 349 | 20230628 | 8590 | 8590 | 8690 | 8560 | 108895 | 937386620 | 00 | 0.00 | N | 2 | 10 | |
| 350 | 20230627 | 8580 | 8490 | 8700 | 8450 | 152077 | 1306053650 | 00 | 0.00 | N | 2 | 140 | |
| 351 | 20230626 | 8440 | 8400 | 8560 | 8320 | 110775 | 937361230 | 00 | 0.00 | N | 2 | 40 | |
| 352 | 20230623 | 8400 | 8540 | 8580 | 8300 | 170417 | 1430996860 | 00 | 0.00 | N | 5 | -110 | |
| 353 | 20230622 | 8510 | 8520 | 8590 | 8430 | 170438 | 1446402770 | 00 | 0.00 | N | 5 | -60 | |
| 354 | 20230621 | 8570 | 8620 | 8770 | 8520 | 180305 | 1557231900 | 00 | 0.00 | N | 2 | 10 | |
| 355 | 20230620 | 8560 | 8650 | 8840 | 8560 | 328486 | 2840782590 | 00 | 0.00 | N | 5 | -190 | |
| 356 | 20230619 | 8750 | 8810 | 8830 | 8640 | 337604 | 2948723010 | 00 | 0.00 | N | 3 | 0 | |
| 357 | 20230616 | 8750 | 8810 | 8820 | 8520 | 836534 | 7259842370 | 00 | 0.00 | N | 2 | 30 | |
| 358 | 20230615 | 8720 | 8440 | 9480 | 8440 | 10666695 | 97057009560 | 00 | 0.00 | N | 2 | 320 | |
| 359 | 20230614 | 8400 | 8150 | 9140 | 8110 | 2669081 | 23359582550 | 00 | 0.00 | N | 2 | 300 | |
| 360 | 20230613 | 8100 | 8220 | 8260 | 8050 | 112374 | 913720410 | 00 | 0.00 | N | 5 | -110 | |
| 361 | 20230612 | 8210 | 8110 | 8260 | 8110 | 64594 | 529222790 | 00 | 0.00 | N | 2 | 50 | |
| 362 | 20230609 | 8160 | 8170 | 8250 | 8130 | 44290 | 361891800 | 00 | 0.00 | N | 3 | 0 | |
| 363 | 20230608 | 8160 | 8180 | 8210 | 8090 | 50794 | 413408780 | 00 | 0.00 | N | 5 | -70 | |
| 364 | 20230607 | 8230 | 8220 | 8280 | 8090 | 93487 | 764851620 | 00 | 0.00 | N | 2 | 10 | |
| 365 | 20230605 | 8220 | 8070 | 8300 | 8020 | 174002 | 1422732450 | 00 | 0.00 | N | 2 | 200 | |
| 366 | 20230602 | 8020 | 7920 | 8100 | 7910 | 83308 | 668716320 | 00 | 0.00 | N | 2 | 120 | |
| 367 | 20230601 | 7900 | 7850 | 7940 | 7840 | 58970 | 464290480 | 00 | 0.00 | N | 5 | -20 | |
| 368 | 20230531 | 7920 | 7920 | 8020 | 7890 | 71017 | 563881110 | 00 | 0.00 | N | 5 | -30 | |
| 369 | 20230530 | 7950 | 8020 | 8020 | 7810 | 71745 | 568793080 | 00 | 0.00 | N | 2 | 20 | |
| 370 | 20230526 | 7930 | 8110 | 8110 | 7820 | 91191 | 726893540 | 00 | 0.00 | N | 5 | -180 | |
| 371 | 20230525 | 8110 | 8160 | 8180 | 8090 | 56139 | 455726210 | 00 | 0.00 | N | 5 | -70 | |
| 372 | 20230524 | 8180 | 8210 | 8300 | 8090 | 93816 | 766116150 | 00 | 0.00 | N | 5 | -60 | |
| 373 | 20230523 | 8240 | 8220 | 8350 | 8190 | 79576 | 658111140 | 00 | 0.00 | N | 5 | -10 | |
| 374 | 20230522 | 8250 | 8100 | 8250 | 7990 | 131853 | 1068488500 | 00 | 0.00 | N | 2 | 150 | |
| 375 | 20230519 | 8100 | 8300 | 8300 | 7780 | 103051 | 835263520 | 00 | 0.00 | N | 5 | -100 | |
| 376 | 20230518 | 8200 | 8250 | 8330 | 8140 | 82161 | 676538840 | 00 | 0.00 | N | 2 | 60 | |
| 377 | 20230517 | 8140 | 8040 | 8170 | 7950 | 65536 | 530136900 | 00 | 0.00 | N | 2 | 140 | |
| 378 | 20230516 | 8000 | 8150 | 8170 | 7980 | 118735 | 953085860 | 00 | 0.00 | N | 5 | -150 | |
| 379 | 20230515 | 8150 | 8450 | 8450 | 8060 | 164380 | 1337328980 | 00 | 0.00 | N | 5 | -190 | |
| 380 | 20230512 | 8340 | 8500 | 8590 | 8300 | 115519 | 967084170 | 00 | 0.00 | N | 5 | -160 | |
| 381 | 20230511 | 8500 | 8500 | 8730 | 8480 | 117584 | 1011157150 | 00 | 0.00 | N | 3 | 0 | |
| 382 | 20230510 | 8500 | 8530 | 8620 | 8470 | 98102 | 836336820 | 00 | 0.00 | N | 5 | -90 | |
| 383 | 20230509 | 8590 | 8770 | 8830 | 8470 | 170658 | 1459142900 | 00 | 0.00 | N | 5 | -140 | |
| 384 | 20230508 | 8730 | 8720 | 8880 | 8710 | 188794 | 1656124830 | 00 | 0.00 | N | 2 | 10 | |
| 385 | 20230504 | 8720 | 8990 | 9290 | 8680 | 285238 | 2538139470 | 00 | 0.00 | N | 5 | -380 | |
| 386 | 20230503 | 9100 | 8940 | 9350 | 8810 | 851599 | 7780961010 | 00 | 0.00 | N | 2 | 320 | |
| 387 | 20230502 | 8780 | 8370 | 8780 | 8370 | 283103 | 2477423080 | 00 | 0.00 | N | 2 | 420 | |
| 388 | 20230428 | 8360 | 8650 | 8660 | 8300 | 235301 | 1987571370 | 00 | 0.00 | N | 5 | -230 | |
| 389 | 20230427 | 8590 | 8430 | 8650 | 8300 | 276210 | 2342567280 | 00 | 0.00 | N | 2 | 40 | |
| 390 | 20230426 | 8550 | 8600 | 8760 | 8450 | 316136 | 2708891780 | 00 | 0.00 | N | 5 | -150 | |
| 391 | 20230425 | 8700 | 8740 | 9040 | 8560 | 327322 | 2851009690 | 00 | 0.00 | N | 5 | -80 | |
| 392 | 20230424 | 8780 | 8950 | 9070 | 8730 | 309871 | 2745475890 | 00 | 0.00 | N | 5 | -210 | |
| 393 | 20230421 | 8990 | 9400 | 9440 | 8910 | 474789 | 4319697460 | 00 | 0.00 | N | 5 | -470 | |
| 394 | 20230420 | 9460 | 10160 | 10180 | 9460 | 840131 | 8165638360 | 00 | 0.00 | N | 5 | -690 | |
| 395 | 20230419 | 10150 | 9900 | 10850 | 9800 | 4380111 | 45375411160 | 00 | 0.00 | N | 2 | 580 | |
| 396 | 20230418 | 9570 | 9770 | 10350 | 9400 | 1485565 | 14667879910 | 00 | 0.00 | N | 5 | -100 | |
| 397 | 20230417 | 9670 | 9550 | 9920 | 9510 | 955794 | 9304085550 | 00 | 0.00 | N | 2 | 200 | |
| 398 | 20230414 | 9470 | 9360 | 9670 | 9280 | 717161 | 6771456960 | 00 | 0.00 | N | 2 | 210 | |
| 399 | 20230413 | 9260 | 9120 | 9350 | 8850 | 358758 | 3283109850 | 00 | 0.00 | N | 2 | 60 | |
| 400 | 20230412 | 9200 | 9400 | 9620 | 9180 | 427123 | 3998149350 | 00 | 0.00 | N | 5 | -280 | |
| 401 | 20230411 | 9480 | 9660 | 9760 | 9110 | 786245 | 7373605050 | 00 | 0.00 | N | 5 | -170 | |
| 402 | 20230410 | 9650 | 9050 | 9910 | 9000 | 2416443 | 23241813470 | 00 | 0.00 | N | 2 | 630 | |
| 403 | 20230407 | 9020 | 9310 | 9390 | 8950 | 626439 | 5689123810 | 00 | 0.00 | N | 5 | -240 | |
| 404 | 20230406 | 9260 | 9100 | 10100 | 9040 | 4008532 | 38293523040 | 00 | 0.00 | N | 2 | 220 | |
| 405 | 20230405 | 9040 | 9130 | 9130 | 8800 | 391724 | 3524704200 | 00 | 0.00 | N | 2 | 20 | |
| 406 | 20230404 | 9020 | 9040 | 9400 | 9000 | 932803 | 8543717990 | 00 | 0.00 | N | 5 | -170 | |
| 407 | 20230403 | 9190 | 8820 | 9870 | 8650 | 2356453 | 21979386140 | 00 | 0.00 | N | 2 | 370 | |
| 408 | 20230331 | 8820 | 8990 | 9010 | 8730 | 394223 | 3488070570 | 00 | 0.00 | N | 5 | -150 | |
| 409 | 20230330 | 8970 | 9100 | 9100 | 8790 | 496302 | 4446357210 | 00 | 0.00 | N | 3 | 0 | |
| 410 | 20230329 | 8970 | 9130 | 9130 | 8770 | 700386 | 6272204260 | 00 | 0.00 | N | 5 | -210 | |
| 411 | 20230328 | 9180 | 9300 | 9330 | 8940 | 1603532 | 14641317780 | 00 | 0.00 | N | 5 | -10 | |
| 412 | 20230327 | 9190 | 7710 | 9540 | 7710 | 7094172 | 63797547500 | 00 | 0.00 | N | 2 | 1460 | |
| 413 | 20230324 | 7730 | 7620 | 7780 | 7560 | 147620 | 1136315630 | 00 | 0.00 | N | 2 | 170 | |
| 414 | 20230323 | 7560 | 7440 | 7790 | 7370 | 257743 | 1970266250 | 00 | 0.00 | N | 2 | 100 | |
| 415 | 20230322 | 7460 | 7420 | 7490 | 7400 | 76068 | 566068620 | 00 | 0.00 | N | 2 | 80 | |
| 416 | 20230321 | 7380 | 7380 | 7550 | 7380 | 85958 | 637551630 | 00 | 0.00 | N | 2 | 30 | |
| 417 | 20230320 | 7350 | 7340 | 7410 | 7280 | 60603 | 445807330 | 00 | 0.00 | N | 3 | 0 | |
| 418 | 20230317 | 7350 | 7250 | 7390 | 7160 | 87301 | 635680290 | 00 | 0.00 | N | 2 | 100 | |
| 419 | 20230316 | 7250 | 7250 | 7300 | 7050 | 86488 | 621633700 | 00 | 0.00 | N | 5 | -90 | |
| 420 | 20230315 | 7340 | 7350 | 7400 | 7220 | 63032 | 462414520 | 00 | 0.00 | N | 2 | 140 | |
| 421 | 20230314 | 7200 | 7540 | 7540 | 7200 | 129177 | 940102070 | 00 | 0.00 | N | 5 | -370 | |
| 422 | 20230313 | 7570 | 7440 | 7580 | 7330 | 85710 | 636913470 | 00 | 0.00 | N | 5 | -20 | |
| 423 | 20230310 | 7590 | 7650 | 7700 | 7510 | 101121 | 767345070 | 00 | 0.00 | N | 5 | -190 | |
| 424 | 20230309 | 7780 | 7930 | 7950 | 7650 | 174190 | 1352182450 | 00 | 0.00 | N | 5 | -120 | |
| 425 | 20230308 | 7900 | 7910 | 7990 | 7820 | 183285 | 1446517700 | 00 | 0.00 | N | 5 | -110 | |
| 426 | 20230307 | 8010 | 7830 | 8130 | 7820 | 472785 | 3778391710 | 00 | 0.00 | N | 2 | 190 | |
| 427 | 20230306 | 7820 | 7930 | 7990 | 7770 | 218726 | 1721472650 | 00 | 0.00 | N | 5 | -40 | |
| 428 | 20230303 | 7860 | 7840 | 7890 | 7730 | 182373 | 1425931870 | 00 | 0.00 | N | 2 | 30 | |
| 429 | 20230302 | 7830 | 7600 | 7860 | 7600 | 230250 | 1788174290 | 00 | 0.00 | N | 2 | 230 | |
| 430 | 20230228 | 7600 | 7800 | 7800 | 7580 | 164579 | 1256689150 | 00 | 0.00 | N | 5 | -100 | |
| 431 | 20230227 | 7700 | 7550 | 7800 | 7520 | 187913 | 1443996280 | 00 | 0.00 | N | 2 | 100 | |
| 432 | 20230224 | 7600 | 7680 | 7730 | 7560 | 192756 | 1466156530 | 00 | 0.00 | N | 5 | -60 | |
| 433 | 20230223 | 7660 | 7730 | 7820 | 7550 | 237493 | 1824450320 | 00 | 0.00 | N | 5 | -60 | |
| 434 | 20230222 | 7720 | 7790 | 7890 | 7630 | 361461 | 2807904860 | 00 | 0.00 | N | 5 | -220 | |
| 435 | 20230221 | 7940 | 7720 | 8010 | 7620 | 1232007 | 9689419400 | 00 | 0.00 | N | 2 | 300 | |
| 436 | 20230220 | 7640 | 7570 | 7700 | 7470 | 500064 | 3805203140 | 00 | 0.00 | N | 2 | 40 | |
| 437 | 20230217 | 7600 | 7360 | 8280 | 7350 | 7025825 | 55583197250 | 00 | 0.00 | N | 2 | 180 | |
| 438 | 20230216 | 7420 | 7360 | 7460 | 7340 | 94541 | 701101390 | 00 | 0.00 | N | 2 | 100 | |
| 439 | 20230215 | 7320 | 7520 | 7520 | 7270 | 76071 | 560235830 | 00 | 0.00 | N | 5 | -150 | |
| 440 | 20230214 | 7470 | 7410 | 7510 | 7360 | 92128 | 684290200 | 00 | 0.00 | N | 2 | 100 | |
| 441 | 20230213 | 7370 | 7280 | 7420 | 7200 | 78217 | 569863580 | 00 | 0.00 | N | 2 | 90 | |
| 442 | 20230210 | 7280 | 7390 | 7410 | 7240 | 109879 | 800632320 | 00 | 0.00 | N | 5 | -90 | |
| 443 | 20230209 | 7370 | 7390 | 7410 | 7320 | 60020 | 441460200 | 00 | 0.00 | N | 5 | -40 | |
| 444 | 20230208 | 7410 | 7380 | 7470 | 7370 | 103111 | 764298790 | 00 | 0.00 | N | 2 | 50 | |
| 445 | 20230207 | 7360 | 7430 | 7480 | 7350 | 50160 | 369927860 | 00 | 0.00 | N | 5 | -60 | |
| 446 | 20230206 | 7420 | 7310 | 7480 | 7280 | 95387 | 703188730 | 00 | 0.00 | N | 2 | 70 | |
| 447 | 20230203 | 7350 | 7420 | 7420 | 7300 | 84800 | 623251060 | 00 | 0.00 | N | 5 | -30 | |
| 448 | 20230202 | 7380 | 7450 | 7480 | 7310 | 96249 | 711552320 | 00 | 0.00 | N | 3 | 0 | |
| 449 | 20230201 | 7380 | 7320 | 7580 | 7290 | 246493 | 1829676930 | 00 | 0.00 | N | 2 | 110 | |
| 450 | 20230131 | 7270 | 7290 | 7340 | 7190 | 35821 | 260722440 | 00 | 0.00 | N | 2 | 10 | |
| 451 | 20230130 | 7260 | 7410 | 7440 | 6890 | 88842 | 643947170 | 00 | 0.00 | N | 5 | -130 | |
| 452 | 20230127 | 7390 | 7370 | 7490 | 7340 | 60189 | 444536590 | 00 | 0.00 | N | 2 | 50 | |
| 453 | 20230126 | 7340 | 7380 | 7380 | 7300 | 54918 | 403210260 | 00 | 0.00 | N | 2 | 20 | |
| 454 | 20230125 | 7320 | 7260 | 7610 | 7250 | 126875 | 929521480 | 00 | 0.00 | N | 2 | 140 | |
| 455 | 20230120 | 7180 | 7140 | 7180 | 7090 | 35648 | 254374230 | 00 | 0.00 | N | 2 | 50 | |
| 456 | 20230119 | 7130 | 7060 | 7180 | 7060 | 27087 | 192444250 | 00 | 0.00 | N | 2 | 30 | |
| 457 | 20230118 | 7100 | 7190 | 7270 | 7090 | 40330 | 287318390 | 00 | 0.00 | N | 5 | -50 | |
| 458 | 20230117 | 7150 | 7260 | 7300 | 7150 | 70159 | 506272430 | 00 | 0.00 | N | 5 | -100 | |
| 459 | 20230116 | 7250 | 7170 | 7280 | 7170 | 53530 | 387140410 | 00 | 0.00 | N | 2 | 80 | |
| 460 | 20230113 | 7170 | 7190 | 7230 | 7150 | 36559 | 262594540 | 00 | 0.00 | N | 5 | -10 | |
| 461 | 20230112 | 7180 | 7240 | 7240 | 7150 | 24566 | 176567640 | 00 | 0.00 | N | 5 | -20 | |
| 462 | 20230111 | 7200 | 7150 | 7200 | 7110 | 36418 | 261303440 | 00 | 0.00 | N | 2 | 70 | |
| 463 | 20230110 | 7130 | 7120 | 7170 | 7090 | 40950 | 291460540 | 00 | 0.00 | N | 2 | 20 | |
| 464 | 20230109 | 7110 | 7040 | 7140 | 7040 | 50735 | 360542890 | 00 | 0.00 | N | 2 | 100 | |
| 465 | 20230106 | 7010 | 6920 | 7110 | 6900 | 45870 | 322805460 | 00 | 0.00 | N | 2 | 100 | |
| 466 | 20230105 | 6910 | 6940 | 6990 | 6860 | 42258 | 292457540 | 00 | 0.00 | N | 2 | 30 | |
| 467 | 20230104 | 6880 | 6750 | 6950 | 6730 | 39250 | 270104810 | 00 | 0.00 | N | 2 | 60 | |
| 468 | 20230103 | 6820 | 6800 | 6890 | 6690 | 60711 | 410627070 | 00 | 0.00 | N | 5 | -50 | |
| 469 | 20230102 | 6870 | 6930 | 7020 | 6800 | 81727 | 563333560 | 00 | 0.00 | N | 5 | -100 | |
| 470 | 20221229 | 6970 | 7160 | 7160 | 6930 | 84210 | 591208470 | 00 | 0.00 | N | 5 | -190 | |
| 471 | 20221228 | 7160 | 7080 | 7180 | 7060 | 103320 | 733452000 | 02 | 0.00 | N | 3 | 0 | |
| 472 | 20221227 | 7160 | 7060 | 7180 | 7060 | 134560 | 960643960 | 00 | 0.00 | N | 2 | 90 | |
| 473 | 20221226 | 7070 | 7060 | 7120 | 7040 | 66516 | 470324740 | 00 | 0.00 | N | 2 | 10 | |
| 474 | 20221223 | 7060 | 7180 | 7180 | 7030 | 112061 | 793541820 | 00 | 0.00 | N | 5 | -190 | |
| 475 | 20221222 | 7250 | 7190 | 7290 | 7170 | 64380 | 464917080 | 00 | 0.00 | N | 2 | 130 | |
| 476 | 20221221 | 7120 | 7210 | 7210 | 7100 | 44715 | 319396410 | 00 | 0.00 | N | 3 | 0 | |
| 477 | 20221220 | 7120 | 7200 | 7240 | 7100 | 83887 | 600412640 | 00 | 0.00 | N | 5 | -130 | |
| 478 | 20221219 | 7250 | 7290 | 7420 | 7200 | 103403 | 756550100 | 00 | 0.00 | N | 5 | -30 | |
| 479 | 20221216 | 7280 | 7260 | 7300 | 7230 | 110522 | 803680620 | 00 | 0.00 | N | 5 | -90 | |
| 480 | 20221215 | 7370 | 7400 | 7450 | 7350 | 72234 | 533519940 | 00 | 0.00 | N | 5 | -80 | |
| 481 | 20221214 | 7450 | 7330 | 7500 | 7330 | 89578 | 663666570 | 00 | 0.00 | N | 2 | 120 | |
| 482 | 20221213 | 7330 | 7410 | 7440 | 7330 | 74945 | 551603060 | 00 | 0.00 | N | 5 | -10 | |
| 483 | 20221212 | 7340 | 7480 | 7480 | 7300 | 149760 | 1102341870 | 00 | 0.00 | N | 5 | -190 | |
| 484 | 20221209 | 7530 | 7700 | 7730 | 7500 | 150319 | 1138151350 | 00 | 0.00 | N | 5 | -100 | |
| 485 | 20221208 | 7630 | 7610 | 7900 | 7410 | 654782 | 5040064410 | 00 | 0.00 | N | 2 | 110 | |
| 486 | 20221207 | 7520 | 7500 | 7610 | 7440 | 93988 | 707572410 | 00 | 0.00 | N | 5 | -70 | |
| 487 | 20221206 | 7590 | 7780 | 7830 | 7590 | 145269 | 1119771030 | 00 | 0.00 | N | 5 | -300 | |
| 488 | 20221205 | 7890 | 7780 | 7960 | 7770 | 165279 | 1303009540 | 00 | 0.00 | N | 2 | 140 | |
| 489 | 20221202 | 7750 | 7850 | 7870 | 7710 | 80065 | 621492630 | 00 | 0.00 | N | 5 | -90 | |
| 490 | 20221201 | 7840 | 7840 | 7900 | 7790 | 180628 | 1417171400 | 00 | 0.00 | N | 2 | 60 | |
| 491 | 20221130 | 7780 | 7710 | 7940 | 7610 | 196775 | 1528486230 | 00 | 0.00 | N | 2 | 90 | |
| 492 | 20221129 | 7690 | 7470 | 7690 | 7410 | 124269 | 942750570 | 00 | 0.00 | N | 2 | 180 | |
| 493 | 20221128 | 7510 | 7690 | 7700 | 7470 | 190196 | 1433106670 | 00 | 0.00 | N | 5 | -180 | |
| 494 | 20221125 | 7690 | 7810 | 7840 | 7690 | 169754 | 1314537160 | 00 | 0.00 | N | 5 | -90 | |
| 495 | 20221124 | 7780 | 7860 | 7950 | 7770 | 221937 | 1739443500 | 00 | 0.00 | N | 2 | 60 | |
| 496 | 20221123 | 7720 | 7710 | 7840 | 7680 | 201103 | 1560224350 | 00 | 0.00 | N | 2 | 70 | |
| 497 | 20221122 | 7650 | 7690 | 7840 | 7650 | 180875 | 1394285030 | 00 | 0.00 | N | 5 | -90 | |
| 498 | 20221121 | 7740 | 7790 | 8300 | 7740 | 1907598 | 15263373510 | 00 | 0.00 | N | 2 | 120 | |
| 499 | 20221118 | 7620 | 7810 | 7940 | 7620 | 347684 | 2686672560 | 00 | 0.00 | N | 5 | -220 | |
| 500 | 20221117 | 7840 | 7800 | 7920 | 7700 | 454681 | 3547522360 | 00 | 0.00 | N | 5 | -120 | |
| 501 | 20221116 | 7960 | 8130 | 8210 | 7860 | 1301816 | 10459598440 | 00 | 0.00 | N | 2 | 100 | |
| 502 | 20221115 | 7860 | 7560 | 8470 | 7470 | 4697632 | 37572167130 | 00 | 0.00 | N | 2 | 380 | |
| 503 | 20221114 | 7480 | 7490 | 7660 | 7450 | 292016 | 2207218520 | 00 | 0.00 | N | 2 | 30 | |
| 504 | 20221111 | 7450 | 7620 | 7620 | 7440 | 158751 | 1192497450 | 00 | 0.00 | N | 2 | 10 | |
| 505 | 20221110 | 7440 | 7480 | 7480 | 7370 | 78577 | 583581680 | 00 | 0.00 | N | 5 | -50 | |
| 506 | 20221109 | 7490 | 7400 | 7580 | 7390 | 198094 | 1481785040 | 00 | 0.00 | N | 2 | 100 | |
| 507 | 20221108 | 7390 | 7390 | 7430 | 7350 | 88207 | 652532840 | 00 | 0.00 | N | 2 | 10 | |
| 508 | 20221107 | 7380 | 7330 | 7420 | 7320 | 107963 | 795009550 | 00 | 0.00 | N | 2 | 110 | |
| 509 | 20221104 | 7270 | 7300 | 7350 | 7190 | 73530 | 532978170 | 00 | 0.00 | N | 5 | -80 | |
| 510 | 20221103 | 7350 | 7180 | 7360 | 7170 | 89136 | 649866450 | 00 | 0.00 | N | 2 | 50 | |
| 511 | 20221102 | 7300 | 7390 | 7530 | 7200 | 237523 | 1752984470 | 00 | 0.00 | N | 5 | -20 | |
| 512 | 20221101 | 7320 | 7140 | 7330 | 7140 | 107904 | 785350990 | 00 | 0.00 | N | 2 | 140 | |
| 513 | 20221031 | 7180 | 7120 | 7190 | 7070 | 117079 | 833773130 | 00 | 0.00 | N | 2 | 90 | |
| 514 | 20221028 | 7090 | 7190 | 7300 | 7050 | 113429 | 809003600 | 00 | 0.00 | N | 5 | -110 | |
| 515 | 20221027 | 7200 | 7080 | 7240 | 7020 | 79159 | 567291360 | 00 | 0.00 | N | 2 | 110 | |
| 516 | 20221026 | 7090 | 7240 | 7240 | 7070 | 103389 | 736443390 | 00 | 0.00 | N | 5 | -110 | |
| 517 | 20221025 | 7200 | 7360 | 7380 | 7120 | 83210 | 602067800 | 00 | 0.00 | N | 5 | -160 | |
| 518 | 20221024 | 7360 | 7220 | 7440 | 7220 | 158534 | 1167415430 | 00 | 0.00 | N | 2 | 240 | |
| 519 | 20221021 | 7120 | 7290 | 7320 | 7090 | 153159 | 1097565910 | 00 | 0.00 | N | 5 | -210 | |
| 520 | 20221020 | 7330 | 7250 | 7400 | 7240 | 149438 | 1091280670 | 00 | 0.00 | N | 2 | 30 | |
| 521 | 20221019 | 7300 | 7450 | 7470 | 7260 | 206358 | 1514614750 | 00 | 0.00 | N | 5 | -100 | |
| 522 | 20221018 | 7400 | 7380 | 7450 | 7290 | 217293 | 1598532390 | 00 | 0.00 | N | 2 | 70 | |
| 523 | 20221017 | 7330 | 6780 | 7820 | 6770 | 2378940 | 17931938870 | 00 | 0.00 | N | 2 | 460 | |
| 524 | 20221014 | 6870 | 6800 | 6950 | 6750 | 145790 | 1001519380 | 00 | 0.00 | N | 2 | 220 | |
| 525 | 20221013 | 6650 | 6920 | 7060 | 6650 | 208354 | 1409541780 | 00 | 0.00 | N | 5 | -340 | |
| 526 | 20221012 | 6990 | 7000 | 7120 | 6840 | 180021 | 1254457190 | 00 | 0.00 | N | 2 | 20 | |
| 527 | 20221011 | 6970 | 7200 | 7230 | 6960 | 214907 | 1511023950 | 00 | 0.00 | N | 5 | -390 | |
| 528 | 20221007 | 7360 | 7420 | 7560 | 7350 | 189227 | 1404871660 | 00 | 0.00 | N | 5 | -170 | |
| 529 | 20221006 | 7530 | 7320 | 7530 | 7320 | 222085 | 1656477710 | 00 | 0.00 | N | 2 | 280 | |
| 530 | 20221005 | 7250 | 7560 | 7560 | 7140 | 258789 | 1890245910 | 00 | 0.00 | N | 5 | -170 | |
| 531 | 20221004 | 7420 | 7260 | 7420 | 7190 | 287327 | 2108702370 | 00 | 0.00 | N | 2 | 290 | |
| 532 | 20220930 | 7130 | 7030 | 7400 | 7010 | 512231 | 3687499430 | 00 | 0.00 | N | 2 | 90 | |
| 533 | 20220929 | 7040 | 7600 | 7700 | 6920 | 607011 | 4491688020 | 00 | 0.00 | N | 5 | -460 | |
| 534 | 20220928 | 7500 | 8280 | 8380 | 7500 | 1060147 | 8333390230 | 00 | 0.00 | N | 5 | -850 | |
| 535 | 20220927 | 8350 | 8620 | 8800 | 8110 | 1899093 | 15991979850 | 00 | 0.00 | N | 5 | -400 | |
| 536 | 20220926 | 8750 | 8550 | 9710 | 8470 | 13500898 | 123828312650 | 00 | 0.00 | N | 2 | 800 | |
| 537 | 20220923 | 7950 | 8060 | 8490 | 7950 | 524552 | 4319005180 | 00 | 0.00 | N | 5 | -100 | |
| 538 | 20220922 | 8050 | 8230 | 8230 | 7900 | 293762 | 2361265360 | 00 | 0.00 | N | 5 | -260 | |
| 539 | 20220921 | 8310 | 8660 | 8690 | 8300 | 565821 | 4774633300 | 00 | 0.00 | N | 5 | -440 | |
| 540 | 20220920 | 8750 | 7990 | 9080 | 7990 | 2520790 | 21940545070 | 00 | 0.00 | N | 2 | 840 | |
| 541 | 20220919 | 7910 | 8400 | 8400 | 7830 | 212079 | 1719017680 | 00 | 0.00 | N | 5 | -390 | |
| 542 | 20220916 | 8300 | 7950 | 8620 | 7940 | 534249 | 4476566790 | 00 | 0.00 | N | 2 | 280 | |
| 543 | 20220915 | 8020 | 7960 | 8210 | 7900 | 144162 | 1165490490 | 00 | 0.00 | N | 2 | 150 | |
| 544 | 20220914 | 7870 | 7800 | 7920 | 7640 | 62124 | 485532790 | 00 | 0.00 | N | 5 | -100 | |
| 545 | 20220913 | 7970 | 7890 | 8050 | 7700 | 171926 | 1364887720 | 00 | 0.00 | N | 2 | 340 | |
| 546 | 20220908 | 7630 | 7610 | 7660 | 7550 | 25059 | 190761290 | 00 | 0.00 | N | 2 | 60 | |
| 547 | 20220907 | 7570 | 7670 | 7740 | 7480 | 54112 | 410637280 | 00 | 0.00 | N | 5 | -150 | |
| 548 | 20220906 | 7720 | 7550 | 7840 | 7550 | 52142 | 401930330 | 00 | 0.00 | N | 2 | 170 | |
| 549 | 20220905 | 7550 | 7530 | 7650 | 7520 | 63537 | 480533450 | 00 | 0.00 | N | 5 | -50 | |
| 550 | 20220902 | 7600 | 7780 | 7790 | 7600 | 57080 | 438676860 | 00 | 0.00 | N | 5 | -160 | |
| 551 | 20220901 | 7760 | 7910 | 7950 | 7740 | 79614 | 620703340 | 00 | 0.00 | N | 5 | -210 | |
| 552 | 20220831 | 7970 | 7930 | 7980 | 7890 | 38107 | 302462220 | 00 | 0.00 | N | 2 | 40 | |
| 553 | 20220830 | 7930 | 7750 | 7960 | 7740 | 88550 | 696520950 | 00 | 0.00 | N | 2 | 210 | |
| 554 | 20220829 | 7720 | 7740 | 7810 | 7710 | 80246 | 621857690 | 00 | 0.00 | N | 5 | -300 | |
| 555 | 20220826 | 8020 | 8110 | 8110 | 8000 | 91698 | 738175460 | 00 | 0.00 | N | 5 | -40 | |
| 556 | 20220825 | 8060 | 8010 | 8160 | 7960 | 174448 | 1405687340 | 00 | 0.00 | N | 2 | 80 | |
| 557 | 20220824 | 7980 | 7900 | 7990 | 7870 | 57925 | 459311450 | 00 | 0.00 | N | 2 | 60 | |
| 558 | 20220823 | 7920 | 7740 | 8030 | 7660 | 113681 | 899395040 | 00 | 0.00 | N | 2 | 150 | |
| 559 | 20220822 | 7770 | 7920 | 7950 | 7750 | 100264 | 788346660 | 00 | 0.00 | N | 5 | -120 | |
| 560 | 20220819 | 7890 | 7960 | 8030 | 7890 | 58403 | 464875910 | 00 | 0.00 | N | 5 | -90 | |
| 561 | 20220818 | 7980 | 7920 | 8010 | 7810 | 84112 | 669006480 | 00 | 0.00 | N | 3 | 0 | |
| 562 | 20220817 | 7980 | 8100 | 8130 | 7920 | 86941 | 696614820 | 00 | 0.00 | N | 3 | 0 | |
| 563 | 20220816 | 7980 | 8220 | 8230 | 7950 | 157845 | 1271953150 | 00 | 0.00 | N | 5 | -110 | |
| 564 | 20220812 | 8090 | 7930 | 8090 | 7840 | 140948 | 1123737780 | 00 | 0.00 | N | 2 | 180 | |
| 565 | 20220811 | 7910 | 7760 | 7920 | 7730 | 120936 | 945862650 | 00 | 0.00 | N | 2 | 210 | |
| 566 | 20220810 | 7700 | 7630 | 7780 | 7620 | 135375 | 1042450390 | 00 | 0.00 | N | 2 | 50 | |
| 567 | 20220809 | 7650 | 7610 | 7700 | 7610 | 64815 | 495640760 | 00 | 0.00 | N | 2 | 30 | |
| 568 | 20220808 | 7620 | 7610 | 7720 | 7610 | 53028 | 405219930 | 00 | 0.00 | N | 5 | -30 | |
| 569 | 20220805 | 7650 | 7640 | 7730 | 7600 | 63069 | 483836900 | 00 | 0.00 | N | 2 | 10 | |
| 570 | 20220804 | 7640 | 7690 | 7690 | 7600 | 59374 | 452950910 | 00 | 0.00 | N | 2 | 30 | |
| 571 | 20220803 | 7610 | 7600 | 7650 | 7550 | 51614 | 392274150 | 00 | 0.00 | N | 2 | 40 | |
| 572 | 20220802 | 7570 | 7890 | 7980 | 7550 | 272136 | 2096712780 | 00 | 0.00 | N | 5 | -50 | |
| 573 | 20220801 | 7620 | 7600 | 7670 | 7530 | 119611 | 913191740 | 00 | 0.00 | N | 2 | 100 | |
| 574 | 20220729 | 7520 | 7520 | 7610 | 7520 | 72274 | 546249030 | 00 | 0.00 | N | 2 | 40 | |
| 575 | 20220728 | 7480 | 7440 | 7830 | 7340 | 579736 | 4397628560 | 00 | 0.00 | N | 2 | 80 | |
| 576 | 20220727 | 7400 | 7340 | 7400 | 7300 | 74129 | 545066390 | 00 | 0.00 | N | 2 | 60 | |
| 577 | 20220726 | 7340 | 7360 | 7370 | 7310 | 43716 | 320825430 | 00 | 0.00 | N | 5 | -10 | |
| 578 | 20220725 | 7350 | 7350 | 7390 | 7270 | 38552 | 282661430 | 00 | 0.00 | N | 2 | 10 | |
| 579 | 20220722 | 7340 | 7440 | 7470 | 7340 | 70974 | 524375990 | 00 | 0.00 | N | 5 | -90 | |
| 580 | 20220721 | 7430 | 7390 | 7470 | 7330 | 85518 | 632885380 | 00 | 0.00 | N | 2 | 50 | |
| 581 | 20220720 | 7380 | 7330 | 7410 | 7280 | 93351 | 684803440 | 00 | 0.00 | N | 2 | 160 | |
| 582 | 20220719 | 7220 | 7210 | 7260 | 7080 | 83512 | 600114510 | 00 | 0.00 | N | 2 | 80 | |
| 583 | 20220718 | 7140 | 7050 | 7170 | 7010 | 67315 | 477316710 | 00 | 0.00 | N | 2 | 180 | |
| 584 | 20220715 | 6960 | 7060 | 7060 | 6840 | 41852 | 290041530 | 00 | 0.00 | N | 5 | -100 | |
| 585 | 20220714 | 7060 | 7020 | 7080 | 6920 | 57191 | 400467270 | 00 | 0.00 | N | 5 | -20 | |
| 586 | 20220713 | 7080 | 6950 | 7190 | 6830 | 82950 | 581704110 | 00 | 0.00 | N | 2 | 90 | |
| 587 | 20220712 | 6990 | 7260 | 7260 | 6980 | 121946 | 860917260 | 00 | 0.00 | N | 5 | -280 | |
| 588 | 20220711 | 7270 | 7320 | 7410 | 7220 | 109583 | 799649570 | 00 | 0.00 | N | 5 | -50 | |
| 589 | 20220708 | 7320 | 6830 | 8100 | 6810 | 1256584 | 9497329790 | 00 | 0.00 | N | 2 | 540 | |
| 590 | 20220707 | 6780 | 6710 | 6880 | 6700 | 65268 | 442006770 | 00 | 0.00 | N | 2 | 90 | |
| 591 | 20220706 | 6690 | 6850 | 6920 | 6690 | 72344 | 490026930 | 00 | 0.00 | N | 5 | -140 | |
| 592 | 20220705 | 6830 | 6590 | 6830 | 6590 | 72898 | 492897350 | 00 | 0.00 | N | 2 | 270 | |
| 593 | 20220704 | 6560 | 6740 | 6790 | 6470 | 77534 | 510595130 | 00 | 0.00 | N | 5 | -160 | |
| 594 | 20220701 | 6720 | 6790 | 6990 | 6650 | 67962 | 461773870 | 00 | 0.00 | N | 5 | -90 | |
| 595 | 20220630 | 6810 | 7050 | 7090 | 6810 | 51148 | 352481400 | 00 | 0.00 | N | 5 | -240 | |
| 596 | 20220629 | 7050 | 6900 | 7090 | 6880 | 48549 | 339712570 | 00 | 0.00 | N | 2 | 10 | |
| 597 | 20220628 | 7040 | 7030 | 7160 | 6940 | 47758 | 335989960 | 00 | 0.00 | N | 2 | 20 | |
| 598 | 20220627 | 7020 | 6890 | 7070 | 6800 | 61559 | 428198320 | 00 | 0.00 | N | 2 | 250 | |
| 599 | 20220624 | 6770 | 6390 | 6790 | 6390 | 105939 | 703988650 | 00 | 0.00 | N | 2 | 310 | |
| 600 | 20220623 | 6460 | 6750 | 6830 | 6390 | 169786 | 1114895230 | 00 | 0.00 | N | 5 | -280 | |
| 601 | 20220622 | 6740 | 7250 | 7310 | 6740 | 211616 | 1470451880 | 00 | 0.00 | N | 5 | -510 | |
| 602 | 20220621 | 7250 | 7130 | 7270 | 7080 | 88316 | 633933820 | 00 | 0.00 | N | 2 | 100 | |
| 603 | 20220620 | 7150 | 7640 | 7730 | 7100 | 179560 | 1304115490 | 00 | 0.00 | N | 5 | -500 | |
| 604 | 20220617 | 7650 | 7500 | 7650 | 7330 | 178973 | 1333840840 | 00 | 0.00 | N | 5 | -50 | |
| 605 | 20220616 | 7700 | 7770 | 7970 | 7650 | 116123 | 907888200 | 00 | 0.00 | N | 2 | 10 | |
| 606 | 20220615 | 7690 | 7970 | 8050 | 7570 | 167646 | 1299075170 | 00 | 0.00 | N | 5 | -310 | |
| 607 | 20220614 | 8000 | 7890 | 8060 | 7780 | 125354 | 989494650 | 00 | 0.00 | N | 5 | -130 | |
| 608 | 20220613 | 8130 | 8370 | 8500 | 8110 | 172326 | 1417710440 | 00 | 0.00 | N | 5 | -490 | |
| 609 | 20220610 | 8620 | 8750 | 8780 | 8590 | 109755 | 949300560 | 00 | 0.00 | N | 5 | -200 | |
| 610 | 20220609 | 8820 | 8900 | 8950 | 8760 | 84502 | 745267190 | 00 | 0.00 | N | 5 | -130 | |
| 611 | 20220608 | 8950 | 9080 | 9100 | 8870 | 107806 | 967084190 | 00 | 0.00 | N | 5 | -110 | |
| 612 | 20220607 | 9060 | 9080 | 9170 | 8990 | 122039 | 1110384660 | 00 | 0.00 | N | 2 | 10 | |
| 613 | 20220603 | 9050 | 9090 | 9110 | 9010 | 52404 | 474290360 | 00 | 0.00 | N | 5 | -20 | |
| 614 | 20220602 | 9070 | 9070 | 9100 | 8990 | 65281 | 589527300 | 00 | 0.00 | N | 3 | 0 | |
| 615 | 20220531 | 9070 | 9060 | 9110 | 9000 | 75715 | 685098450 | 00 | 0.00 | N | 3 | 0 | |
| 616 | 20220530 | 9070 | 9150 | 9170 | 9040 | 85873 | 779309650 | 00 | 0.00 | N | 2 | 10 | |
| 617 | 20220527 | 9060 | 9020 | 9150 | 8930 | 138379 | 1256391930 | 00 | 0.00 | N | 2 | 140 | |
| 618 | 20220526 | 8920 | 8900 | 9040 | 8890 | 71628 | 641087460 | 00 | 0.00 | N | 2 | 20 | |
| 619 | 20220525 | 8900 | 8880 | 9010 | 8820 | 82554 | 736917090 | 00 | 0.00 | N | 2 | 20 | |
| 620 | 20220524 | 8880 | 9080 | 9090 | 8850 | 147395 | 1317929320 | 00 | 0.00 | N | 5 | -210 | |
| 621 | 20220523 | 9090 | 9160 | 9160 | 9020 | 93995 | 851799530 | 00 | 0.00 | N | 5 | -50 | |
| 622 | 20220520 | 9140 | 9230 | 9340 | 9130 | 205017 | 1887814610 | 00 | 0.00 | N | 2 | 140 | |
| 623 | 20220519 | 9000 | 8990 | 9050 | 8910 | 113222 | 1016795950 | 00 | 0.00 | N | 5 | -160 | |
| 624 | 20220518 | 9160 | 9200 | 9270 | 9100 | 169354 | 1552490880 | 00 | 0.00 | N | 2 | 20 | |
| 625 | 20220517 | 9140 | 9120 | 9280 | 9080 | 264308 | 2423734150 | 00 | 0.00 | N | 2 | 30 | |
| 626 | 20220516 | 9110 | 9250 | 9290 | 9080 | 241304 | 2213254670 | 00 | 0.00 | N | 5 | -60 |