25 KiB
25 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 2145 | 2145 | 2145 | 2145 | 3 | 6435 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20250326 | 2145 | 2055 | 2565 | 2040 | 3815 | 7850740 | 00 | 0.00 | N | 5 | -245 | |
| 4 | 20250325 | 2390 | 2635 | 2635 | 2390 | 50 | 126735 | 00 | 0.00 | N | 2 | 90 | |
| 5 | 20250324 | 2300 | 2390 | 2390 | 2300 | 535 | 1275005 | 00 | 0.00 | N | 2 | 100 | |
| 6 | 20250321 | 2200 | 2510 | 2510 | 2200 | 2 | 4710 | 00 | 0.00 | N | 5 | -10 | |
| 7 | 20250320 | 2210 | 2220 | 2220 | 1969 | 1477 | 2996264 | 00 | 0.00 | N | 2 | 242 | |
| 8 | 20250319 | 1968 | 2170 | 2170 | 1957 | 223 | 483227 | 00 | 0.00 | N | 2 | 77 | |
| 9 | 20250318 | 1891 | 2520 | 2520 | 1891 | 7 | 13866 | 00 | 0.00 | N | 5 | -309 | |
| 10 | 20250317 | 2200 | 2200 | 2200 | 2200 | 0 | 0 | 00 | 0.00 | N | 3 | -100 | |
| 11 | 20250314 | 2300 | 2510 | 2510 | 1920 | 11 | 24370 | 00 | 0.00 | N | 2 | 110 | |
| 12 | 20250313 | 2190 | 2185 | 2370 | 2185 | 442 | 983345 | 00 | 0.00 | N | 5 | -380 | |
| 13 | 20250312 | 2570 | 2295 | 2570 | 1961 | 41 | 93249 | 00 | 0.00 | N | 2 | 275 | |
| 14 | 20250311 | 2295 | 2780 | 2780 | 2265 | 1070 | 2436325 | 00 | 0.00 | N | 5 | -365 | |
| 15 | 20250310 | 2660 | 2685 | 2685 | 2285 | 332 | 769410 | 00 | 0.00 | N | 5 | -25 | |
| 16 | 20250307 | 2685 | 2750 | 2750 | 2685 | 27 | 74105 | 00 | 0.00 | N | 2 | 280 | |
| 17 | 20250306 | 2405 | 2600 | 2600 | 1952 | 1147 | 2957622 | 00 | 0.00 | N | 2 | 135 | |
| 18 | 20250305 | 2270 | 2395 | 2395 | 1888 | 371 | 711175 | 00 | 0.00 | N | 2 | 55 | |
| 19 | 20250304 | 2215 | 2215 | 2215 | 2215 | 0 | 0 | 00 | 0.00 | N | 3 | -30 | |
| 20 | 20250228 | 2245 | 2570 | 2570 | 1933 | 281 | 630368 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20250227 | 2245 | 2245 | 2245 | 2245 | 17 | 38165 | 00 | 0.00 | N | 5 | -45 | |
| 22 | 20250226 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20250225 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20250224 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20250221 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20250220 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20250219 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20250218 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 29 | 20250217 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20250214 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20250213 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20250212 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 33 | 20250211 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 34 | 20250210 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20250207 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20250206 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20250205 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20250204 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 39 | 20250203 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20250131 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20250124 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 42 | 20250123 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20250122 | 2290 | 2290 | 2290 | 2290 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20250121 | 2290 | 2420 | 2420 | 2290 | 4 | 9290 | 00 | 0.00 | N | 2 | 180 | |
| 45 | 20250120 | 2110 | 1832 | 2110 | 1832 | 101 | 185310 | 00 | 0.00 | N | 5 | -15 | |
| 46 | 20250117 | 2125 | 1961 | 2135 | 1961 | 157 | 308215 | 00 | 0.00 | N | 2 | 164 | |
| 47 | 20250116 | 1961 | 1951 | 2090 | 1950 | 5002 | 9787250 | 00 | 0.00 | N | 5 | -224 | |
| 48 | 20250115 | 2185 | 2640 | 2640 | 1990 | 404 | 806365 | 00 | 0.00 | N | 5 | -130 | |
| 49 | 20250114 | 2315 | 1999 | 2390 | 1832 | 410 | 842071 | 00 | 0.00 | N | 2 | 170 | |
| 50 | 20250113 | 2145 | 1721 | 2265 | 1721 | 187 | 339183 | 00 | 0.00 | N | 2 | 157 | |
| 51 | 20250110 | 1988 | 1945 | 2000 | 1945 | 1402 | 2727075 | 00 | 0.00 | N | 5 | -297 | |
| 52 | 20250109 | 2285 | 2335 | 2335 | 2285 | 25 | 57475 | 00 | 0.00 | N | 2 | 250 | |
| 53 | 20250108 | 2035 | 2050 | 2050 | 2035 | 3 | 6120 | 00 | 0.00 | N | 2 | 215 | |
| 54 | 20250107 | 1820 | 2065 | 2065 | 1820 | 278 | 573070 | 00 | 0.00 | N | 5 | -305 | |
| 55 | 20250106 | 2125 | 2240 | 2240 | 2125 | 2 | 4365 | 00 | 0.00 | N | 2 | 129 | |
| 56 | 20250103 | 1996 | 1860 | 2080 | 1860 | 24 | 44996 | 00 | 0.00 | N | 5 | -189 | |
| 57 | 20250102 | 2185 | 2225 | 2225 | 1721 | 4 | 8316 | 00 | 0.00 | N | 2 | 190 | |
| 58 | 20241230 | 1995 | 2015 | 2015 | 1800 | 38 | 72594 | 00 | 0.00 | N | 5 | -40 | |
| 59 | 20241227 | 2035 | 2200 | 2200 | 2035 | 3 | 6270 | 00 | 0.00 | N | 2 | 67 | |
| 60 | 20241226 | 1968 | 1795 | 2180 | 1785 | 2097 | 3749535 | 00 | 0.00 | N | 5 | -127 | |
| 61 | 20241224 | 2095 | 2235 | 2235 | 2095 | 25 | 52775 | 00 | 0.00 | N | 2 | 122 | |
| 62 | 20241223 | 1973 | 1988 | 1988 | 1973 | 11 | 21764 | 00 | 0.00 | N | 2 | 40 | |
| 63 | 20241220 | 1933 | 1960 | 1960 | 1517 | 29 | 55992 | 00 | 0.00 | N | 2 | 227 | |
| 64 | 20241219 | 1706 | 2265 | 2265 | 1706 | 14 | 27186 | 00 | 0.00 | N | 5 | -273 | |
| 65 | 20241218 | 1979 | 2250 | 2250 | 1979 | 87 | 183720 | 00 | 0.00 | N | 2 | 4 | |
| 66 | 20241217 | 1975 | 1987 | 1987 | 1975 | 320 | 633240 | 00 | 0.00 | N | 5 | -12 | |
| 67 | 20241216 | 1987 | 2195 | 2195 | 1703 | 166 | 293432 | 00 | 0.00 | N | 2 | 3 | |
| 68 | 20241213 | 1984 | 2260 | 2260 | 1984 | 6 | 12244 | 00 | 0.00 | N | 2 | 9 | |
| 69 | 20241212 | 1975 | 1839 | 1980 | 1839 | 81 | 152545 | 00 | 0.00 | N | 2 | 136 | |
| 70 | 20241211 | 1839 | 1890 | 1890 | 1839 | 22 | 40968 | 00 | 0.00 | N | 2 | 155 | |
| 71 | 20241210 | 1684 | 1947 | 1947 | 1684 | 1104 | 2116572 | 00 | 0.00 | N | 5 | -18 | |
| 72 | 20241209 | 1702 | 2205 | 2205 | 1702 | 2 | 3907 | 00 | 0.00 | N | 5 | -285 | |
| 73 | 20241206 | 1987 | 2090 | 2090 | 1667 | 13 | 25714 | 00 | 0.00 | N | 2 | 110 | |
| 74 | 20241205 | 1877 | 1925 | 1925 | 1688 | 662 | 1126848 | 00 | 0.00 | N | 2 | 196 | |
| 75 | 20241204 | 1681 | 2130 | 2140 | 1681 | 6337 | 13281658 | 00 | 0.00 | N | 5 | -197 | |
| 76 | 20241203 | 1878 | 1999 | 1999 | 1750 | 491 | 881522 | 00 | 0.00 | N | 2 | 98 | |
| 77 | 20241202 | 1780 | 1898 | 2095 | 1616 | 4622 | 7701544 | 00 | 0.00 | N | 5 | -118 | |
| 78 | 20241129 | 1898 | 1993 | 1993 | 1665 | 4982 | 8310698 | 00 | 0.00 | N | 5 | -8 | |
| 79 | 20241128 | 1906 | 2380 | 2395 | 1845 | 5833 | 10831174 | 00 | 0.00 | N | 5 | -264 | |
| 80 | 20241127 | 2170 | 2425 | 2425 | 2170 | 12 | 26325 | 00 | 0.00 | N | 2 | 20 | |
| 81 | 20241126 | 2150 | 1931 | 2150 | 1930 | 5155 | 10153501 | 00 | 0.00 | N | 5 | -115 | |
| 82 | 20241125 | 2265 | 2435 | 2435 | 2265 | 255 | 578985 | 00 | 0.00 | N | 2 | 120 | |
| 83 | 20241122 | 2145 | 2240 | 2240 | 2145 | 21 | 45140 | 00 | 0.00 | N | 2 | 184 | |
| 84 | 20241121 | 1961 | 1710 | 2010 | 1710 | 116 | 210782 | 00 | 0.00 | N | 2 | 189 | |
| 85 | 20241120 | 1772 | 2345 | 2345 | 1760 | 4040 | 7195610 | 00 | 0.00 | N | 5 | -283 | |
| 86 | 20241119 | 2055 | 2530 | 2530 | 1900 | 4751 | 9159463 | 00 | 0.00 | N | 5 | -175 | |
| 87 | 20241118 | 2230 | 2395 | 2395 | 2230 | 11 | 24695 | 00 | 0.00 | N | 2 | 75 | |
| 88 | 20241115 | 2155 | 2210 | 2210 | 2155 | 2 | 4365 | 00 | 0.00 | N | 2 | 201 | |
| 89 | 20241114 | 1954 | 1811 | 1990 | 1811 | 1484 | 2733715 | 00 | 0.00 | N | 2 | 141 | |
| 90 | 20241113 | 1813 | 2095 | 2095 | 1721 | 3604 | 6372783 | 00 | 0.00 | N | 5 | -207 | |
| 91 | 20241112 | 2020 | 2195 | 2195 | 1900 | 2266 | 4398945 | 00 | 0.00 | N | 2 | 31 | |
| 92 | 20241111 | 1989 | 2290 | 2290 | 1925 | 4897 | 9584885 | 00 | 0.00 | N | 5 | -91 | |
| 93 | 20241108 | 2080 | 2010 | 2300 | 1980 | 17947 | 36371875 | 00 | 0.00 | N | 5 | -235 | |
| 94 | 20241107 | 2315 | 2315 | 2315 | 2315 | 2 | 4630 | 00 | 0.00 | N | 5 | -10 | |
| 95 | 20241106 | 2325 | 2330 | 2995 | 2325 | 3610 | 8473770 | 00 | 0.00 | N | 4 | -410 | |
| 96 | 20241105 | 2735 | 2880 | 2880 | 2735 | 25 | 69100 | 00 | 0.00 | N | 2 | 110 | |
| 97 | 20241104 | 2625 | 2510 | 2800 | 2165 | 43 | 111975 | 00 | 0.00 | N | 2 | 115 | |
| 98 | 20241101 | 2510 | 3300 | 3300 | 2510 | 75 | 189040 | 00 | 0.00 | N | 4 | -440 | |
| 99 | 20241031 | 2950 | 3140 | 3140 | 2950 | 42 | 124100 | 00 | 0.00 | N | 2 | 170 | |
| 100 | 20241030 | 2780 | 2720 | 2875 | 2720 | 91 | 253080 | 00 | 0.00 | N | 2 | 60 | |
| 101 | 20241029 | 2720 | 2835 | 2835 | 2720 | 21 | 57235 | 00 | 0.00 | N | 2 | 150 | |
| 102 | 20241028 | 2570 | 2575 | 2575 | 2570 | 32 | 82250 | 00 | 0.00 | N | 2 | 195 | |
| 103 | 20241025 | 2375 | 2400 | 2400 | 2375 | 60 | 142750 | 00 | 0.00 | N | 2 | 125 | |
| 104 | 20241024 | 2250 | 2250 | 2250 | 2250 | 1 | 2250 | 00 | 0.00 | N | 2 | 195 | |
| 105 | 20241023 | 2055 | 2450 | 2450 | 2020 | 3743 | 7995875 | 00 | 0.00 | N | 5 | -190 | |
| 106 | 20241022 | 2245 | 2500 | 2500 | 2050 | 233 | 488050 | 00 | 0.00 | N | 3 | 0 | |
| 107 | 20241021 | 2245 | 2030 | 2250 | 2030 | 694 | 1426390 | 00 | 0.00 | N | 2 | 215 | |
| 108 | 20241018 | 2030 | 2490 | 2490 | 2020 | 19 | 41930 | 00 | 0.00 | N | 5 | -170 | |
| 109 | 20241017 | 2200 | 2200 | 2200 | 2195 | 211 | 464150 | 00 | 0.00 | N | 2 | 239 | |
| 110 | 20241016 | 1961 | 2450 | 2450 | 1961 | 2422 | 5793061 | 00 | 0.00 | N | 5 | -244 | |
| 111 | 20241015 | 2205 | 2900 | 2900 | 2205 | 1020 | 2292295 | 00 | 0.00 | N | 4 | -385 | |
| 112 | 20241014 | 2590 | 2330 | 2600 | 2330 | 58 | 148680 | 00 | 0.00 | N | 2 | 260 | |
| 113 | 20241011 | 2330 | 2395 | 2395 | 2100 | 378 | 819850 | 00 | 0.00 | N | 2 | 100 | |
| 114 | 20241010 | 2230 | 2345 | 2345 | 2230 | 412 | 927785 | 00 | 0.00 | N | 2 | 145 | |
| 115 | 20241008 | 2085 | 2080 | 2370 | 1851 | 8488 | 17230341 | 00 | 0.00 | N | 3 | 0 | |
| 116 | 20241007 | 2085 | 2485 | 2485 | 2085 | 154 | 378690 | 00 | 0.00 | N | 5 | -295 | |
| 117 | 20241004 | 2380 | 2395 | 2395 | 2380 | 84 | 200180 | 00 | 0.00 | N | 2 | 120 | |
| 118 | 20241002 | 2260 | 2300 | 2300 | 2200 | 3257 | 7316550 | 00 | 0.00 | N | 5 | -40 | |
| 119 | 20240930 | 2300 | 2075 | 2400 | 2040 | 4056 | 8474750 | 00 | 0.00 | N | 5 | -100 | |
| 120 | 20240927 | 2400 | 2550 | 2550 | 2400 | 306 | 734550 | 00 | 0.00 | N | 2 | 155 | |
| 121 | 20240926 | 2245 | 2600 | 2600 | 2245 | 2510 | 6231875 | 00 | 0.00 | N | 5 | -185 | |
| 122 | 20240925 | 2430 | 2980 | 2980 | 2290 | 3149 | 7565540 | 00 | 0.00 | N | 5 | -260 | |
| 123 | 20240924 | 2690 | 3395 | 3395 | 2535 | 3441 | 9158035 | 00 | 0.00 | N | 5 | -290 | |
| 124 | 20240923 | 2980 | 3000 | 3340 | 2600 | 1695 | 4524600 | 00 | 0.00 | N | 5 | -20 | |
| 125 | 20240920 | 3000 | 3000 | 3000 | 3000 | 1 | 3000 | 00 | 0.00 | N | 3 | 0 | |
| 126 | 20240919 | 3000 | 3100 | 3300 | 2650 | 1363 | 4112450 | 00 | 0.00 | N | 5 | -100 | |
| 127 | 20240913 | 3100 | 3000 | 3100 | 3000 | 198 | 613500 | 00 | 0.00 | N | 2 | 220 | |
| 128 | 20240912 | 2880 | 3780 | 3780 | 2880 | 241 | 694980 | 00 | 0.00 | N | 4 | -505 | |
| 129 | 20240911 | 3385 | 3385 | 3385 | 3385 | 0 | 0 | 00 | 0.00 | N | 3 | -35 | |
| 130 | 20240910 | 3420 | 3420 | 3420 | 3420 | 11 | 37620 | 00 | 0.00 | N | 2 | 320 | |
| 131 | 20240909 | 3100 | 3250 | 3250 | 3100 | 120 | 375000 | 00 | 0.00 | N | 2 | 220 | |
| 132 | 20240906 | 2880 | 2880 | 2880 | 2880 | 1 | 2880 | 00 | 0.00 | N | 2 | 330 | |
| 133 | 20240905 | 2550 | 2635 | 2640 | 2075 | 929 | 2247320 | 00 | 0.00 | N | 2 | 195 | |
| 134 | 20240904 | 2355 | 3100 | 3100 | 2340 | 1199 | 3138190 | 00 | 0.00 | N | 5 | -365 | |
| 135 | 20240903 | 2720 | 2920 | 2920 | 2635 | 3654 | 10007110 | 00 | 0.00 | N | 5 | -380 | |
| 136 | 20240902 | 3100 | 2655 | 3475 | 2650 | 2742 | 7551575 | 00 | 0.00 | N | 3 | 0 | |
| 137 | 20240830 | 3100 | 3100 | 3100 | 3100 | 0 | 0 | 00 | 0.00 | N | 3 | -200 | |
| 138 | 20240829 | 3300 | 3425 | 3425 | 2750 | 1554 | 4311825 | 00 | 0.00 | N | 2 | 100 | |
| 139 | 20240828 | 3200 | 3250 | 3250 | 3160 | 273 | 877700 | 00 | 0.00 | N | 2 | 260 | |
| 140 | 20240827 | 2940 | 2850 | 2940 | 2850 | 416 | 1187040 | 00 | 0.00 | N | 2 | 80 | |
| 141 | 20240826 | 2860 | 2850 | 3160 | 2500 | 888 | 2359960 | 00 | 0.00 | N | 5 | -40 | |
| 142 | 20240823 | 2900 | 2900 | 2990 | 2470 | 392 | 1010410 | 00 | 0.00 | N | 3 | 0 | |
| 143 | 20240822 | 2900 | 2840 | 2980 | 2835 | 169 | 489095 | 00 | 0.00 | N | 2 | 60 | |
| 144 | 20240821 | 2840 | 2790 | 2840 | 2790 | 205 | 573035 | 00 | 0.00 | N | 2 | 45 | |
| 145 | 20240820 | 2795 | 2800 | 2800 | 2500 | 14 | 35595 | 00 | 0.00 | N | 2 | 360 | |
| 146 | 20240819 | 2435 | 2340 | 2435 | 2005 | 2163 | 4757730 | 00 | 0.00 | N | 2 | 90 | |
| 147 | 20240816 | 2345 | 2190 | 2345 | 2140 | 2459 | 5274745 | 00 | 0.00 | N | 2 | 160 | |
| 148 | 20240814 | 2185 | 2185 | 2185 | 2185 | 1 | 2185 | 00 | 0.00 | N | 2 | 35 | |
| 149 | 20240813 | 2150 | 1900 | 2170 | 1900 | 115 | 222450 | 00 | 0.00 | N | 5 | -25 | |
| 150 | 20240812 | 2175 | 2180 | 2180 | 2000 | 313 | 628325 | 00 | 0.00 | N | 2 | 75 | |
| 151 | 20240809 | 2100 | 2045 | 2190 | 2045 | 2302 | 4834235 | 00 | 0.00 | N | 5 | -295 | |
| 152 | 20240808 | 2395 | 2495 | 2495 | 2300 | 6 | 14375 | 00 | 0.00 | N | 2 | 220 | |
| 153 | 20240807 | 2175 | 2200 | 2200 | 2010 | 5686 | 11687325 | 00 | 0.00 | N | 2 | 10 | |
| 154 | 20240806 | 2165 | 2165 | 2165 | 2165 | 0 | 0 | 00 | 0.00 | N | 3 | -35 | |
| 155 | 20240805 | 2200 | 2220 | 2220 | 1910 | 1033 | 2070450 | 00 | 0.00 | N | 2 | 50 | |
| 156 | 20240802 | 2150 | 2150 | 2150 | 2150 | 1201 | 2582150 | 00 | 0.00 | N | 3 | 0 | |
| 157 | 20240801 | 2150 | 2170 | 2170 | 2015 | 1004 | 2178505 | 00 | 0.00 | N | 5 | -20 | |
| 158 | 20240731 | 2170 | 2195 | 2195 | 2170 | 652 | 1430140 | 00 | 0.00 | N | 5 | -25 | |
| 159 | 20240730 | 2195 | 2195 | 2195 | 2195 | 11 | 24145 | 00 | 0.00 | N | 3 | 0 | |
| 160 | 20240729 | 2195 | 2200 | 2200 | 2100 | 1970 | 4197550 | 00 | 0.00 | N | 5 | -5 | |
| 161 | 20240726 | 2200 | 2100 | 2220 | 2100 | 2011 | 4224400 | 00 | 0.00 | N | 5 | -20 | |
| 162 | 20240725 | 2220 | 2480 | 2480 | 2010 | 747 | 1670570 | 00 | 0.00 | N | 2 | 50 | |
| 163 | 20240724 | 2170 | 2170 | 2170 | 2170 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 164 | 20240723 | 2170 | 2170 | 2170 | 2170 | 2206 | 4787020 | 00 | 0.00 | N | 5 | -5 | |
| 165 | 20240722 | 2175 | 2165 | 2175 | 2165 | 1348 | 2931750 | 00 | 0.00 | N | 5 | -5 | |
| 166 | 20240719 | 2180 | 2185 | 2185 | 2005 | 3160 | 6540550 | 00 | 0.00 | N | 5 | -15 | |
| 167 | 20240718 | 2195 | 2100 | 2275 | 2100 | 2093 | 4415185 | 00 | 0.00 | N | 5 | -40 | |
| 168 | 20240717 | 2235 | 2235 | 2240 | 2100 | 66 | 147560 | 00 | 0.00 | N | 5 | -10 | |
| 169 | 20240716 | 2245 | 2245 | 2245 | 2015 | 340 | 698900 | 00 | 0.00 | N | 2 | 45 | |
| 170 | 20240715 | 2200 | 2220 | 2220 | 2200 | 3190 | 7022000 | 00 | 0.00 | N | 3 | 0 | |
| 171 | 20240712 | 2200 | 2200 | 2200 | 2200 | 10 | 22000 | 00 | 0.00 | N | 3 | 0 | |
| 172 | 20240711 | 2200 | 2200 | 2200 | 2200 | 0 | 0 | 00 | 0.00 | N | 3 | -30 | |
| 173 | 20240710 | 2230 | 2030 | 2230 | 2030 | 702 | 1562610 | 00 | 0.00 | N | 5 | -5 | |
| 174 | 20240709 | 2235 | 2220 | 2235 | 2220 | 6010 | 13342350 | 00 | 0.00 | N | 2 | 15 | |
| 175 | 20240708 | 2220 | 2210 | 2220 | 2210 | 103 | 228635 | 00 | 0.00 | N | 2 | 30 | |
| 176 | 20240705 | 2190 | 2190 | 2190 | 2190 | 0 | 0 | 00 | 0.00 | N | 3 | -5 | |
| 177 | 20240704 | 2195 | 2090 | 2195 | 2030 | 1152 | 2413300 | 00 | 0.00 | N | 2 | 45 | |
| 178 | 20240703 | 2150 | 2205 | 2205 | 1932 | 352 | 687148 | 00 | 0.00 | N | 5 | -60 | |
| 179 | 20240702 | 2210 | 1901 | 2210 | 1901 | 220 | 442210 | 00 | 0.00 | N | 5 | -5 | |
| 180 | 20240701 | 2215 | 2215 | 2215 | 2215 | 0 | 0 | 00 | 0.00 | N | 3 | -30 | |
| 181 | 20240628 | 2245 | 2245 | 2245 | 2245 | 0 | 0 | 00 | 0.00 | N | 3 | -35 | |
| 182 | 20240627 | 2280 | 1932 | 2280 | 1932 | 394 | 890196 | 00 | 0.00 | N | 2 | 10 | |
| 183 | 20240626 | 2270 | 2270 | 2270 | 2270 | 0 | 0 | 00 | 0.00 | N | 3 | -25 | |
| 184 | 20240625 | 2295 | 2295 | 2300 | 2295 | 67 | 154085 | 00 | 0.00 | N | 5 | -5 | |
| 185 | 20240624 | 2300 | 2130 | 2440 | 1903 | 858 | 1887446 | 00 | 0.00 | N | 2 | 170 | |
| 186 | 20240621 | 2130 | 2150 | 2150 | 1911 | 420 | 862025 | 00 | 0.00 | N | 5 | -20 | |
| 187 | 20240620 | 2150 | 2095 | 2150 | 1902 | 322 | 676783 | 00 | 0.00 | N | 2 | 15 | |
| 188 | 20240619 | 2135 | 2140 | 2140 | 1901 | 367 | 728651 | 00 | 0.00 | N | 5 | -5 | |
| 189 | 20240618 | 2140 | 2140 | 2140 | 2140 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 190 | 20240617 | 2150 | 2150 | 2150 | 2150 | 12 | 25800 | 00 | 0.00 | N | 3 | 0 | |
| 191 | 20240614 | 2150 | 2095 | 2150 | 2080 | 1500 | 3152510 | 00 | 0.00 | N | 3 | 0 | |
| 192 | 20240613 | 2150 | 2140 | 2150 | 1851 | 166 | 352455 | 00 | 0.00 | N | 3 | 0 | |
| 193 | 20240612 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 3 | -25 | |
| 194 | 20240611 | 2175 | 2175 | 2175 | 2175 | 16 | 34800 | 00 | 0.00 | N | 5 | -10 | |
| 195 | 20240610 | 2185 | 2170 | 2200 | 2050 | 109 | 233125 | 00 | 0.00 | N | 2 | 15 | |
| 196 | 20240607 | 2170 | 2150 | 2170 | 2150 | 101 | 217170 | 00 | 0.00 | N | 3 | 0 | |
| 197 | 20240605 | 2170 | 2170 | 2170 | 2100 | 242 | 515770 | 00 | 0.00 | N | 5 | -5 | |
| 198 | 20240604 | 2175 | 2175 | 2200 | 2175 | 259 | 564575 | 00 | 0.00 | N | 5 | -35 | |
| 199 | 20240603 | 2210 | 2260 | 2260 | 2175 | 103 | 229395 | 00 | 0.00 | N | 5 | -70 | |
| 200 | 20240531 | 2280 | 2280 | 2280 | 2280 | 10 | 22800 | 00 | 0.00 | N | 2 | 105 | |
| 201 | 20240530 | 2175 | 2175 | 2175 | 2175 | 0 | 0 | 00 | 0.00 | N | 3 | -5 | |
| 202 | 20240529 | 2180 | 2175 | 2185 | 2100 | 2386 | 5121520 | 00 | 0.00 | N | 2 | 10 | |
| 203 | 20240528 | 2170 | 2015 | 2180 | 2010 | 274 | 586590 | 00 | 0.00 | N | 5 | -30 | |
| 204 | 20240527 | 2200 | 2125 | 2250 | 2125 | 407 | 895125 | 00 | 0.00 | N | 2 | 70 | |
| 205 | 20240524 | 2130 | 2130 | 2130 | 2130 | 18 | 38340 | 00 | 0.00 | N | 2 | 10 | |
| 206 | 20240523 | 2120 | 2090 | 2120 | 2090 | 2244 | 4691040 | 00 | 0.00 | N | 2 | 25 | |
| 207 | 20240522 | 2095 | 2095 | 2095 | 2095 | 299 | 626405 | 00 | 0.00 | N | 5 | -5 | |
| 208 | 20240521 | 2100 | 2200 | 2200 | 2000 | 10119 | 20527280 | 00 | 0.00 | N | 3 | 0 | |
| 209 | 20240520 | 2100 | 2000 | 2100 | 2000 | 1775 | 3550200 | 00 | 0.00 | N | 2 | 100 | |
| 210 | 20240517 | 2000 | 1980 | 2000 | 1980 | 524 | 1039605 | 00 | 0.00 | N | 2 | 20 | |
| 211 | 20240516 | 1980 | 1900 | 1980 | 1900 | 402 | 767790 | 00 | 0.00 | N | 3 | 0 | |
| 212 | 20240514 | 1980 | 2000 | 2000 | 1815 | 959 | 1892425 | 00 | 0.00 | N | 2 | 90 | |
| 213 | 20240513 | 1890 | 1930 | 1930 | 1770 | 6011 | 11338910 | 00 | 0.00 | N | 5 | -40 | |
| 214 | 20240510 | 1930 | 1938 | 1939 | 1750 | 8467 | 15483762 | 00 | 0.00 | N | 5 | -20 | |
| 215 | 20240509 | 1950 | 1701 | 1950 | 1700 | 6112 | 10849244 | 00 | 0.00 | N | 3 | 0 | |
| 216 | 20240508 | 1950 | 1950 | 1950 | 1950 | 1 | 1950 | 00 | 0.00 | N | 2 | 180 | |
| 217 | 20240507 | 1770 | 1770 | 1770 | 1770 | 40 | 70800 | 00 | 0.00 | N | 5 | -10 | |
| 218 | 20240503 | 1780 | 1790 | 1790 | 1780 | 216 | 385480 | 00 | 0.00 | N | 5 | -10 | |
| 219 | 20240502 | 1790 | 1890 | 1890 | 1790 | 29 | 52910 | 00 | 0.00 | N | 2 | 10 | |
| 220 | 20240430 | 1780 | 1890 | 1890 | 1650 | 563 | 940810 | 00 | 0.00 | N | 2 | 80 | |
| 221 | 20240429 | 1700 | 1939 | 1939 | 1482 | 3653 | 6241402 | 00 | 0.00 | N | 5 | -19 | |
| 222 | 20240426 | 1719 | 1839 | 1839 | 1451 | 225 | 342150 | 00 | 0.00 | N | 2 | 61 | |
| 223 | 20240425 | 1658 | 1657 | 1988 | 1657 | 341 | 580483 | 00 | 0.00 | N | 5 | -291 | |
| 224 | 20240424 | 1949 | 1670 | 1961 | 1670 | 2260 | 3819210 | 00 | 0.00 | N | 5 | -11 | |
| 225 | 20240423 | 1960 | 1969 | 1969 | 1685 | 760 | 1300280 | 00 | 0.00 | N | 5 | -9 | |
| 226 | 20240422 | 1969 | 1969 | 1969 | 1969 | 1 | 1969 | 00 | 0.00 | N | 2 | 169 | |
| 227 | 20240419 | 1800 | 1799 | 1800 | 1799 | 5 | 8997 | 00 | 0.00 | N | 2 | 50 | |
| 228 | 20240418 | 1750 | 1837 | 1837 | 1575 | 3876 | 6302132 | 00 | 0.00 | N | 5 | -97 | |
| 229 | 20240417 | 1847 | 1847 | 1847 | 1847 | 1 | 1847 | 00 | 0.00 | N | 2 | 183 | |
| 230 | 20240416 | 1664 | 1665 | 1665 | 1550 | 1887 | 2946555 | 00 | 0.00 | N | 5 | -1 | |
| 231 | 20240415 | 1665 | 1519 | 1718 | 1519 | 9112 | 13955471 | 00 | 0.00 | N | 2 | 145 | |
| 232 | 20240412 | 1520 | 1550 | 1550 | 1500 | 246 | 373300 | 00 | 0.00 | N | 2 | 70 | |
| 233 | 20240411 | 1450 | 1450 | 1450 | 1450 | 20 | 29000 | 00 | 0.00 | N | 2 | 1 | |
| 234 | 20240409 | 1449 | 1261 | 1449 | 1261 | 1538 | 2158527 | 00 | 0.00 | N | 2 | 49 | |
| 235 | 20240408 | 1400 | 1313 | 1450 | 1305 | 13102 | 17857858 | 00 | 0.00 | N | 5 | -86 | |
| 236 | 20240405 | 1486 | 1301 | 1486 | 1300 | 201 | 261501 | 00 | 0.00 | N | 2 | 36 | |
| 237 | 20240404 | 1450 | 1455 | 1455 | 1449 | 240 | 348005 | 00 | 0.00 | N | 5 | -16 | |
| 238 | 20240403 | 1466 | 1480 | 1480 | 1321 | 227 | 307242 | 00 | 0.00 | N | 5 | -38 | |
| 239 | 20240402 | 1504 | 1500 | 1504 | 1500 | 700 | 1052400 | 00 | 0.00 | N | 5 | -45 | |
| 240 | 20240401 | 1549 | 1470 | 1549 | 1400 | 2757 | 4027420 | 00 | 0.00 | N | 3 | 0 | |
| 241 | 20240329 | 1549 | 1549 | 1549 | 1549 | 1 | 1549 | 00 | 0.00 | N | 2 | 110 | |
| 242 | 20240328 | 1439 | 1439 | 1439 | 1439 | 10 | 14390 | 00 | 0.00 | N | 5 | -3 | |
| 243 | 20240327 | 1442 | 1403 | 1442 | 1403 | 801 | 1123842 | 00 | 0.00 | N | 5 | -3 | |
| 244 | 20240326 | 1445 | 1300 | 1450 | 1300 | 1253 | 1721030 | 00 | 0.00 | N | 5 | -4 | |
| 245 | 20240325 | 1449 | 1311 | 1449 | 1311 | 511 | 672059 | 00 | 0.00 | N | 5 | -1 | |
| 246 | 20240322 | 1450 | 1408 | 1450 | 1408 | 801 | 1127850 | 00 | 0.00 | N | 3 | 0 | |
| 247 | 20240321 | 1450 | 1394 | 1450 | 1394 | 848 | 1190544 | 00 | 0.00 | N | 2 | 56 | |
| 248 | 20240320 | 1394 | 1301 | 1394 | 1300 | 101 | 131399 | 00 | 0.00 | N | 2 | 94 | |
| 249 | 20240319 | 1300 | 1380 | 1380 | 1300 | 1924 | 2510500 | 00 | 0.00 | N | 5 | -100 | |
| 250 | 20240318 | 1400 | 1588 | 1588 | 1400 | 101 | 141588 | 00 | 0.00 | N | 2 | 5 | |
| 251 | 20240315 | 1395 | 1550 | 1550 | 1395 | 1229 | 1847975 | 00 | 0.00 | N | 2 | 16 | |
| 252 | 20240314 | 1379 | 1395 | 1395 | 1200 | 1226 | 1515380 | 00 | 0.00 | N | 5 | -18 | |
| 253 | 20240313 | 1397 | 1399 | 1399 | 1397 | 210 | 293390 | 00 | 0.00 | N | 2 | 8 | |
| 254 | 20240312 | 1389 | 1390 | 1390 | 1389 | 169 | 234751 | 00 | 0.00 | N | 3 | 0 | |
| 255 | 20240311 | 1389 | 1373 | 1390 | 1373 | 637 | 879319 | 00 | 0.00 | N | 2 | 16 | |
| 256 | 20240308 | 1373 | 1373 | 1373 | 1373 | 100 | 137300 | 00 | 0.00 | N | 5 | -1 | |
| 257 | 20240307 | 1374 | 1373 | 1374 | 1373 | 60 | 82386 | 00 | 0.00 | N | 2 | 24 | |
| 258 | 20240306 | 1350 | 1350 | 1350 | 1350 | 10 | 13500 | 00 | 0.00 | N | 2 | 2 | |
| 259 | 20240305 | 1348 | 1350 | 1389 | 1300 | 13092 | 17340832 | 00 | 0.00 | N | 5 | -69 | |
| 260 | 20240304 | 1417 | 1419 | 1419 | 1131 | 67 | 81532 | 00 | 0.00 | N | 2 | 90 | |
| 261 | 20240229 | 1327 | 1306 | 1327 | 1306 | 801 | 1046127 | 00 | 0.00 | N | 5 | -18 | |
| 262 | 20240228 | 1345 | 1330 | 1345 | 1330 | 180 | 240592 | 00 | 0.00 | N | 2 | 14 | |
| 263 | 20240227 | 1331 | 1397 | 1397 | 1293 | 475 | 617188 | 00 | 0.00 | N | 2 | 100 | |
| 264 | 20240226 | 1231 | 1339 | 1339 | 1231 | 850 | 1132750 | 00 | 0.00 | N | 5 | -148 | |
| 265 | 20240223 | 1379 | 1395 | 1395 | 1202 | 271 | 362762 | 00 | 0.00 | N | 5 | -1 | |
| 266 | 20240222 | 1380 | 1397 | 1397 | 1220 | 3746 | 4981015 | 00 | 0.00 | N | 5 | -18 | |
| 267 | 20240221 | 1398 | 1399 | 1399 | 1398 | 40 | 55930 | 00 | 0.00 | N | 2 | 39 | |
| 268 | 20240220 | 1359 | 1359 | 1359 | 1359 | 100 | 135900 | 00 | 0.00 | N | 3 | 0 | |
| 269 | 20240219 | 1359 | 1200 | 1360 | 1200 | 142 | 170719 | 00 | 0.00 | N | 2 | 40 | |
| 270 | 20240216 | 1319 | 1200 | 1400 | 1200 | 210 | 270088 | 00 | 0.00 | N | 2 | 30 | |
| 271 | 20240215 | 1289 | 1137 | 1300 | 1130 | 2106 | 2505217 | 00 | 0.00 | N | 5 | -31 | |
| 272 | 20240214 | 1320 | 1322 | 1322 | 1320 | 790 | 1042820 | 00 | 0.00 | N | 2 | 169 | |
| 273 | 20240213 | 1151 | 1350 | 1350 | 1151 | 1305 | 1632351 | 00 | 0.00 | N | 5 | -147 | |
| 274 | 20240208 | 1298 | 1420 | 1420 | 1136 | 602 | 717010 | 00 | 0.00 | N | 5 | -2 | |
| 275 | 20240207 | 1300 | 1478 | 1478 | 1300 | 7626 | 9915580 | 00 | 0.00 | N | 2 | 5 | |
| 276 | 20240206 | 1295 | 1300 | 1300 | 1295 | 208 | 270365 | 00 | 0.00 | N | 2 | 15 | |
| 277 | 20240205 | 1280 | 1271 | 1370 | 1260 | 1958 | 2500464 | 00 | 0.00 | N | 2 | 11 | |
| 278 | 20240202 | 1269 | 1270 | 1400 | 1269 | 1923 | 2500727 | 00 | 0.00 | N | 5 | -1 | |
| 279 | 20240201 | 1270 | 1290 | 1299 | 1270 | 236 | 304894 | 00 | 0.00 | N | 5 | -28 | |
| 280 | 20240131 | 1298 | 1350 | 1350 | 1150 | 297 | 363564 | 00 | 0.00 | N | 5 | -32 | |
| 281 | 20240130 | 1330 | 1350 | 1350 | 1148 | 258 | 320487 | 00 | 0.00 | N | 5 | -20 | |
| 282 | 20240129 | 1350 | 1189 | 1400 | 1189 | 1364 | 1671889 | 00 | 0.00 | N | 5 | -48 | |
| 283 | 20240126 | 1398 | 1450 | 1450 | 1106 | 452 | 504422 | 00 | 0.00 | N | 2 | 115 | |
| 284 | 20240125 | 1283 | 1129 | 1285 | 1128 | 3005 | 3393712 | 00 | 0.00 | N | 2 | 154 | |
| 285 | 20240124 | 1129 | 1199 | 1199 | 1050 | 7462 | 7896025 | 00 | 0.00 | N | 5 | -53 | |
| 286 | 20240123 | 1182 | 980 | 1200 | 980 | 6275 | 6303593 | 00 | 0.00 | N | 2 | 88 | |
| 287 | 20240122 | 1094 | 979 | 1094 | 975 | 1177 | 1153261 | 00 | 0.00 | N | 2 | 115 | |
| 288 | 20240119 | 979 | 943 | 1000 | 930 | 5121 | 4783986 | 00 | 0.00 | N | 2 | 36 | |
| 289 | 20240118 | 943 | 943 | 943 | 943 | 28 | 26404 | 00 | 0.00 | N | 5 | -2 | |
| 290 | 20240117 | 945 | 950 | 950 | 900 | 1812 | 1683779 | 00 | 0.00 | N | 5 | -55 | |
| 291 | 20240116 | 1000 | 925 | 1029 | 900 | 11118 | 10109949 | 00 | 0.00 | N | 2 | 75 | |
| 292 | 20240115 | 925 | 942 | 942 | 921 | 2768 | 2567834 | 00 | 0.00 | N | 5 | -39 | |
| 293 | 20240112 | 964 | 1099 | 1099 | 880 | 4791 | 4223396 | 00 | 0.00 | N | 5 | -5 | |
| 294 | 20240111 | 969 | 943 | 1105 | 943 | 17324 | 16513833 | 00 | 0.00 | N | 5 | -140 | |
| 295 | 20240110 | 1109 | 1128 | 1128 | 869 | 3 | 3106 | 00 | 0.00 | N | 2 | 109 | |
| 296 | 20240109 | 1000 | 1000 | 1000 | 1000 | 1 | 1000 | 00 | 0.00 | N | 2 | 51 | |
| 297 | 20240108 | 949 | 1126 | 1126 | 880 | 14407 | 12682559 | 00 | 0.00 | N | 5 | -40 | |
| 298 | 20240105 | 989 | 1099 | 1099 | 989 | 12 | 12041 | 00 | 0.00 | N | 2 | 10 | |
| 299 | 20240104 | 979 | 989 | 989 | 880 | 371 | 334496 | 00 | 0.00 | N | 5 | -41 | |
| 300 | 20240103 | 1020 | 1050 | 1050 | 871 | 102 | 89170 | 00 | 0.00 | N | 2 | 71 | |
| 301 | 20240102 | 949 | 988 | 988 | 865 | 16 | 15296 | 00 | 0.00 | N | 5 | -41 | |
| 302 | 20231228 | 990 | 1089 | 1089 | 852 | 5008 | 4507836 | 00 | 0.00 | N | 2 | 41 | |
| 303 | 20231227 | 949 | 980 | 980 | 949 | 606 | 590802 | 00 | 0.00 | N | 5 | -36 | |
| 304 | 20231226 | 985 | 999 | 999 | 880 | 4720 | 4210951 | 00 | 0.00 | N | 2 | 105 | |
| 305 | 20231222 | 880 | 841 | 930 | 841 | 18656 | 15966010 | 00 | 0.00 | N | 5 | -55 | |
| 306 | 20231221 | 935 | 1256 | 1256 | 935 | 11068 | 10378716 | 00 | 0.00 | N | 4 | -165 | |
| 307 | 20231220 | 1100 | 1250 | 1250 | 935 | 13 | 13423 | 00 | 0.00 | N | 2 | 1 | |
| 308 | 20231219 | 1099 | 1099 | 1099 | 1099 | 1 | 1099 | 00 | 0.00 | N | 2 | 133 | |
| 309 | 20231218 | 966 | 990 | 990 | 852 | 7964 | 6854470 | 00 | 0.00 | N | 2 | 76 | |
| 310 | 20231215 | 890 | 900 | 1000 | 880 | 13010 | 12904060 | 00 | 0.00 | N | 5 | -140 | |
| 311 | 20231214 | 1030 | 1060 | 1060 | 940 | 22 | 22060 | 00 | 0.00 | N | 2 | 86 | |
| 312 | 20231213 | 944 | 944 | 944 | 924 | 133 | 123764 | 00 | 0.00 | N | 3 | 0 | |
| 313 | 20231212 | 944 | 944 | 944 | 944 | 214 | 202016 | 00 | 0.00 | N | 5 | -6 | |
| 314 | 20231211 | 950 | 950 | 950 | 840 | 24445 | 21114192 | 00 | 0.00 | N | 5 | -30 | |
| 315 | 20231208 | 980 | 989 | 990 | 891 | 85 | 83010 | 00 | 0.00 | N | 5 | -10 | |
| 316 | 20231207 | 990 | 939 | 990 | 895 | 3091 | 2904133 | 00 | 0.00 | N | 2 | 51 | |
| 317 | 20231206 | 939 | 850 | 1000 | 830 | 3921 | 3259375 | 00 | 0.00 | N | 5 | -6 | |
| 318 | 20231205 | 945 | 960 | 960 | 900 | 4024 | 3803175 | 00 | 0.00 | N | 5 | -15 | |
| 319 | 20231204 | 960 | 980 | 980 | 890 | 1130 | 1008300 | 00 | 0.00 | N | 5 | -20 | |
| 320 | 20231201 | 980 | 990 | 990 | 950 | 89 | 85810 | 00 | 0.00 | N | 5 | -10 | |
| 321 | 20231130 | 990 | 1045 | 1045 | 990 | 2 | 2035 | 00 | 0.00 | N | 3 | 0 | |
| 322 | 20231129 | 990 | 920 | 990 | 920 | 11 | 10190 | 00 | 0.00 | N | 2 | 70 | |
| 323 | 20231128 | 920 | 989 | 989 | 920 | 34 | 32480 | 00 | 0.00 | N | 2 | 10 | |
| 324 | 20231127 | 910 | 920 | 920 | 816 | 3079 | 2770102 | 00 | 0.00 | N | 5 | -10 | |
| 325 | 20231124 | 920 | 949 | 949 | 920 | 5339 | 4927958 | 00 | 0.00 | N | 5 | -53 | |
| 326 | 20231123 | 973 | 873 | 999 | 850 | 9782 | 8499513 | 00 | 0.00 | N | 5 | -27 | |
| 327 | 20231122 | 1000 | 1135 | 1135 | 970 | 2347 | 2377948 | 00 | 0.00 | N | 5 | -139 | |
| 328 | 20231121 | 1139 | 1147 | 1147 | 865 | 31 | 28071 | 00 | 0.00 | N | 2 | 140 | |
| 329 | 20231120 | 999 | 1147 | 1147 | 999 | 3 | 3293 | 00 | 0.00 | N | 3 | 0 | |
| 330 | 20231117 | 999 | 1146 | 1146 | 999 | 21 | 21284 | 00 | 0.00 | N | 3 | 0 | |
| 331 | 20231116 | 999 | 1147 | 1147 | 999 | 37 | 38465 | 00 | 0.00 | N | 3 | 0 | |
| 332 | 20231115 | 999 | 999 | 999 | 999 | 35 | 34965 | 00 | 0.00 | N | 5 | -1 | |
| 333 | 20231114 | 1000 | 1271 | 1271 | 1000 | 15 | 16071 | 00 | 0.00 | N | 5 | -107 | |
| 334 | 20231113 | 1107 | 990 | 1133 | 990 | 1186 | 1196155 | 00 | 0.00 | N | 2 | 117 | |
| 335 | 20231110 | 990 | 900 | 990 | 900 | 1513 | 1362440 | 00 | 0.00 | N | 2 | 90 | |
| 336 | 20231109 | 900 | 900 | 900 | 900 | 30 | 27000 | 00 | 0.00 | N | 5 | -50 | |
| 337 | 20231108 | 950 | 950 | 950 | 950 | 1 | 950 | 00 | 0.00 | N | 2 | 70 | |
| 338 | 20231107 | 880 | 999 | 999 | 850 | 6759 | 5796990 | 00 | 0.00 | N | 5 | -119 | |
| 339 | 20231106 | 999 | 995 | 999 | 995 | 91 | 90549 | 00 | 0.00 | N | 2 | 4 | |
| 340 | 20231103 | 995 | 1000 | 1000 | 995 | 631 | 629535 | 00 | 0.00 | N | 5 | -5 | |
| 341 | 20231102 | 1000 | 1000 | 1000 | 1000 | 2002 | 2002000 | 00 | 0.00 | N | 3 | 0 | |
| 342 | 20231101 | 1000 | 1149 | 1149 | 1000 | 2 | 2149 | 00 | 0.00 | N | 3 | 0 | |
| 343 | 20231031 | 1000 | 934 | 1000 | 934 | 2863 | 2679280 | 00 | 0.00 | N | 5 | -98 | |
| 344 | 20231030 | 1098 | 900 | 1129 | 850 | 3555 | 3078637 | 00 | 0.00 | N | 2 | 108 | |
| 345 | 20231027 | 990 | 990 | 1000 | 845 | 3226 | 2817510 | 00 | 0.00 | N | 3 | 0 | |
| 346 | 20231026 | 990 | 998 | 998 | 990 | 141 | 140498 | 00 | 0.00 | N | 5 | -10 | |
| 347 | 20231025 | 1000 | 1000 | 1000 | 999 | 731 | 730503 | 00 | 0.00 | N | 3 | 0 | |
| 348 | 20231024 | 1000 | 1150 | 1150 | 1000 | 946 | 946150 | 00 | 0.00 | N | 3 | 0 | |
| 349 | 20231023 | 1000 | 1149 | 1149 | 1000 | 116 | 116149 | 00 | 0.00 | N | 3 | 0 | |
| 350 | 20231020 | 1000 | 1000 | 1000 | 1000 | 571 | 571000 | 00 | 0.00 | N | 5 | -90 | |
| 351 | 20231019 | 1090 | 1000 | 1090 | 1000 | 1001 | 1001090 | 00 | 0.00 | N | 3 | 0 | |
| 352 | 20231018 | 1090 | 1090 | 1090 | 1090 | 112 | 122080 | 00 | 0.00 | N | 5 | -10 | |
| 353 | 20231017 | 1100 | 1050 | 1200 | 1050 | 2091 | 2253558 | 00 | 0.00 | N | 5 | -100 | |
| 354 | 20231016 | 1200 | 1295 | 1295 | 1033 | 615 | 737687 | 00 | 0.00 | N | 3 | 0 | |
| 355 | 20231013 | 1200 | 1200 | 1200 | 1030 | 1338 | 1432552 | 00 | 0.00 | N | 3 | 0 | |
| 356 | 20231012 | 1200 | 1200 | 1200 | 1200 | 11 | 13200 | 00 | 0.00 | N | 5 | -20 | |
| 357 | 20231011 | 1220 | 1220 | 1220 | 1220 | 5 | 6100 | 00 | 0.00 | N | 5 | -9 | |
| 358 | 20231010 | 1229 | 1250 | 1250 | 1150 | 560 | 664959 | 00 | 0.00 | N | 5 | -21 | |
| 359 | 20231006 | 1250 | 1280 | 1280 | 1103 | 122 | 138130 | 00 | 0.00 | N | 5 | -40 | |
| 360 | 20231005 | 1290 | 1131 | 1300 | 1130 | 582 | 658190 | 00 | 0.00 | N | 5 | -10 | |
| 361 | 20231004 | 1300 | 1300 | 1300 | 1300 | 233 | 302900 | 00 | 0.00 | N | 5 | -60 | |
| 362 | 20230927 | 1360 | 1399 | 1399 | 1250 | 777 | 988796 | 00 | 0.00 | N | 5 | -87 | |
| 363 | 20230926 | 1447 | 1588 | 1588 | 1447 | 94 | 137518 | 00 | 0.00 | N | 5 | -141 | |
| 364 | 20230925 | 1588 | 1692 | 1692 | 1265 | 592 | 749730 | 00 | 0.00 | N | 2 | 100 | |
| 365 | 20230922 | 1488 | 1326 | 1495 | 1326 | 731 | 971141 | 00 | 0.00 | N | 5 | -71 | |
| 366 | 20230921 | 1559 | 1318 | 1755 | 1318 | 5214 | 6882051 | 00 | 0.00 | N | 2 | 9 | |
| 367 | 20230920 | 1550 | 1148 | 1550 | 1148 | 1201 | 1379150 | 00 | 0.00 | N | 2 | 200 | |
| 368 | 20230919 | 1350 | 1350 | 1350 | 1350 | 181 | 244350 | 00 | 0.00 | N | 5 | -50 | |
| 369 | 20230918 | 1400 | 1261 | 1400 | 1258 | 1001 | 1260003 | 00 | 0.00 | N | 5 | -80 | |
| 370 | 20230915 | 1480 | 1265 | 1480 | 1265 | 2 | 2745 | 00 | 0.00 | N | 5 | -3 | |
| 371 | 20230914 | 1483 | 1483 | 1483 | 1483 | 1 | 1483 | 00 | 0.00 | N | 2 | 83 | |
| 372 | 20230913 | 1400 | 1269 | 1550 | 1268 | 787 | 1029590 | 00 | 0.00 | N | 5 | -90 | |
| 373 | 20230912 | 1490 | 1590 | 1590 | 1400 | 488 | 722134 | 00 | 0.00 | N | 2 | 100 | |
| 374 | 20230911 | 1390 | 1390 | 1390 | 1390 | 160 | 222400 | 00 | 0.00 | N | 3 | 0 | |
| 375 | 20230908 | 1390 | 1390 | 1390 | 1390 | 105 | 145950 | 00 | 0.00 | N | 5 | -10 | |
| 376 | 20230907 | 1400 | 1400 | 1400 | 1400 | 3 | 4200 | 00 | 0.00 | N | 5 | -100 | |
| 377 | 20230906 | 1500 | 1251 | 1600 | 1251 | 202 | 253638 | 00 | 0.00 | N | 2 | 101 | |
| 378 | 20230905 | 1399 | 1399 | 1399 | 1224 | 83 | 101942 | 00 | 0.00 | N | 3 | 0 | |
| 379 | 20230904 | 1399 | 1351 | 1400 | 1348 | 1324 | 1799456 | 00 | 0.00 | N | 5 | -186 | |
| 380 | 20230901 | 1585 | 1523 | 1585 | 1523 | 2 | 3108 | 00 | 0.00 | N | 2 | 62 | |
| 381 | 20230831 | 1523 | 1480 | 1523 | 1480 | 101 | 149523 | 00 | 0.00 | N | 5 | -1 | |
| 382 | 20230830 | 1524 | 1524 | 1524 | 1524 | 700 | 1066800 | 00 | 0.00 | N | 5 | -45 | |
| 383 | 20230829 | 1569 | 1268 | 1569 | 1268 | 201 | 255169 | 00 | 0.00 | N | 2 | 79 | |
| 384 | 20230828 | 1490 | 1457 | 1490 | 1457 | 8 | 11689 | 00 | 0.00 | N | 2 | 33 | |
| 385 | 20230825 | 1457 | 1457 | 1457 | 1457 | 300 | 437100 | 00 | 0.00 | N | 5 | -43 | |
| 386 | 20230824 | 1500 | 1400 | 1500 | 1280 | 401 | 513920 | 00 | 0.00 | N | 3 | 0 | |
| 387 | 20230823 | 1500 | 1500 | 1500 | 1500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 388 | 20230822 | 1500 | 1500 | 1500 | 1500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 389 | 20230821 | 1500 | 1500 | 1500 | 1500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 390 | 20230818 | 1500 | 1500 | 1500 | 1500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 391 | 20230817 | 1500 | 1500 | 1500 | 1500 | 48 | 72000 | 00 | 0.00 | N | 3 | 0 | |
| 392 | 20230816 | 1500 | 1500 | 1500 | 1500 | 1 | 1500 | 00 | 0.00 | N | 5 | -30 | |
| 393 | 20230814 | 1530 | 1530 | 1530 | 1529 | 42 | 64224 | 00 | 0.00 | N | 3 | 0 | |
| 394 | 20230811 | 1530 | 1540 | 1540 | 1530 | 655 | 1003940 | 00 | 0.00 | N | 2 | 30 | |
| 395 | 20230810 | 1500 | 1500 | 1500 | 1500 | 0 | 0 | 00 | 0.00 | N | 3 | 1 | |
| 396 | 20230809 | 1499 | 1589 | 1589 | 1499 | 2 | 3088 | 00 | 0.00 | N | 5 | -92 | |
| 397 | 20230808 | 1591 | 1357 | 1594 | 1357 | 110 | 151613 | 00 | 0.00 | N | 5 | -3 | |
| 398 | 20230807 | 1594 | 1596 | 1596 | 1594 | 4 | 6382 | 00 | 0.00 | N | 5 | -3 | |
| 399 | 20230804 | 1597 | 1609 | 1609 | 1370 | 80 | 122471 | 00 | 0.00 | N | 5 | -13 | |
| 400 | 20230803 | 1610 | 1610 | 1610 | 1610 | 700 | 1127000 | 00 | 0.00 | N | 5 | -48 | |
| 401 | 20230802 | 1658 | 1670 | 1670 | 1424 | 80 | 124864 | 00 | 0.00 | N | 5 | -12 | |
| 402 | 20230801 | 1670 | 1920 | 1920 | 1438 | 792 | 1503725 | 00 | 0.00 | N | 5 | -19 | |
| 403 | 20230731 | 1689 | 1925 | 1925 | 1425 | 80 | 128013 | 00 | 0.00 | N | 2 | 15 | |
| 404 | 20230728 | 1674 | 1930 | 1930 | 1435 | 46 | 75186 | 00 | 0.00 | N | 5 | -14 | |
| 405 | 20230727 | 1688 | 1943 | 1943 | 1650 | 421 | 710865 | 00 | 0.00 | N | 5 | -2 | |
| 406 | 20230726 | 1690 | 1939 | 1939 | 1690 | 3 | 5428 | 00 | 0.00 | N | 3 | 0 | |
| 407 | 20230725 | 1690 | 1895 | 1895 | 1690 | 21 | 35695 | 00 | 0.00 | N | 2 | 40 | |
| 408 | 20230724 | 1650 | 1715 | 1715 | 1650 | 401 | 661715 | 00 | 0.00 | N | 2 | 150 | |
| 409 | 20230721 | 1500 | 1775 | 1775 | 1500 | 13 | 21825 | 00 | 0.00 | N | 5 | -182 | |
| 410 | 20230720 | 1682 | 1780 | 1780 | 1365 | 5 | 7879 | 00 | 0.00 | N | 2 | 82 | |
| 411 | 20230719 | 1600 | 1875 | 1875 | 1600 | 503 | 805161 | 00 | 0.00 | N | 5 | -31 | |
| 412 | 20230718 | 1631 | 1394 | 1637 | 1393 | 1051 | 1610373 | 00 | 0.00 | N | 5 | -7 | |
| 413 | 20230717 | 1638 | 1638 | 1639 | 1436 | 960 | 1470656 | 00 | 0.00 | N | 5 | -51 | |
| 414 | 20230714 | 1689 | 1744 | 1744 | 1484 | 1415 | 2297012 | 00 | 0.00 | N | 5 | -56 | |
| 415 | 20230713 | 1745 | 1770 | 1770 | 1507 | 185 | 303960 | 00 | 0.00 | N | 5 | -25 | |
| 416 | 20230712 | 1770 | 1822 | 1822 | 1478 | 430 | 756490 | 00 | 0.00 | N | 2 | 35 | |
| 417 | 20230711 | 1735 | 1742 | 1742 | 1600 | 19 | 31169 | 00 | 0.00 | N | 5 | -10 | |
| 418 | 20230710 | 1745 | 1750 | 1750 | 1745 | 23 | 40143 | 00 | 0.00 | N | 5 | -25 | |
| 419 | 20230707 | 1770 | 1860 | 1860 | 1770 | 113 | 200100 | 00 | 0.00 | N | 2 | 131 | |
| 420 | 20230706 | 1639 | 1679 | 1679 | 1639 | 21 | 34499 | 00 | 0.00 | N | 2 | 179 | |
| 421 | 20230705 | 1460 | 1683 | 1683 | 1460 | 206 | 301202 | 00 | 0.00 | N | 5 | -223 | |
| 422 | 20230704 | 1683 | 1700 | 1700 | 1390 | 504 | 704054 | 00 | 0.00 | N | 2 | 48 | |
| 423 | 20230703 | 1635 | 1640 | 1640 | 1428 | 1117 | 1601900 | 00 | 0.00 | N | 5 | -44 | |
| 424 | 20230630 | 1679 | 1680 | 1680 | 1679 | 2 | 3359 | 00 | 0.00 | N | 5 | -68 | |
| 425 | 20230629 | 1747 | 1747 | 1747 | 1747 | 1 | 1747 | 00 | 0.00 | N | 2 | 215 | |
| 426 | 20230628 | 1532 | 1533 | 1533 | 1532 | 11 | 16862 | 00 | 0.00 | N | 5 | -1 | |
| 427 | 20230627 | 1533 | 1800 | 1800 | 1335 | 666 | 904032 | 00 | 0.00 | N | 5 | -36 | |
| 428 | 20230626 | 1569 | 1385 | 1569 | 1385 | 193 | 268375 | 00 | 0.00 | N | 5 | -39 | |
| 429 | 20230623 | 1608 | 1717 | 1717 | 1608 | 2 | 3325 | 00 | 0.00 | N | 2 | 108 | |
| 430 | 20230622 | 1500 | 1505 | 1505 | 1500 | 2 | 3005 | 00 | 0.00 | N | 2 | 190 | |
| 431 | 20230621 | 1310 | 1234 | 1310 | 1234 | 101 | 124710 | 00 | 0.00 | N | 3 | 0 | |
| 432 | 20230620 | 1310 | 1310 | 1310 | 1310 | 201 | 263310 | 00 | 0.00 | N | 3 | 0 | |
| 433 | 20230619 | 1310 | 1429 | 1429 | 1305 | 678 | 913904 | 00 | 0.00 | N | 5 | -119 | |
| 434 | 20230616 | 1429 | 1301 | 1429 | 1301 | 2 | 2730 | 00 | 0.00 | N | 5 | -10 | |
| 435 | 20230615 | 1439 | 1836 | 1836 | 1439 | 755 | 1092623 | 00 | 0.00 | N | 5 | -158 | |
| 436 | 20230614 | 1597 | 1600 | 1600 | 1463 | 658 | 966712 | 00 | 0.00 | N | 2 | 57 | |
| 437 | 20230613 | 1540 | 1720 | 1720 | 1425 | 112 | 162228 | 00 | 0.00 | N | 2 | 40 | |
| 438 | 20230612 | 1500 | 1713 | 1713 | 1500 | 12 | 18263 | 00 | 0.00 | N | 2 | 10 | |
| 439 | 20230609 | 1490 | 1524 | 1524 | 1400 | 1005 | 1507404 | 00 | 0.00 | N | 2 | 53 | |
| 440 | 20230608 | 1437 | 1505 | 1505 | 1437 | 711 | 1044216 | 00 | 0.00 | N | 5 | -182 | |
| 441 | 20230607 | 1619 | 1619 | 1619 | 1619 | 1 | 1619 | 00 | 0.00 | N | 2 | 209 | |
| 442 | 20230605 | 1410 | 1414 | 1414 | 1095 | 1806 | 1988022 | 00 | 0.00 | N | 2 | 124 | |
| 443 | 20230602 | 1286 | 1301 | 1511 | 1284 | 4822 | 6208964 | 00 | 0.00 | N | 5 | -224 | |
| 444 | 20230601 | 1510 | 1452 | 1708 | 1452 | 1960 | 3051999 | 00 | 0.00 | N | 5 | -198 | |
| 445 | 20230531 | 1708 | 1486 | 1728 | 1479 | 576 | 854932 | 00 | 0.00 | N | 5 | -31 | |
| 446 | 20230530 | 1739 | 1750 | 1750 | 1596 | 1479 | 2362924 | 00 | 0.00 | N | 5 | -137 | |
| 447 | 20230526 | 1876 | 1920 | 1920 | 1430 | 705 | 1010453 | 00 | 0.00 | N | 2 | 199 | |
| 448 | 20230525 | 1677 | 1678 | 1679 | 1511 | 390 | 640728 | 00 | 0.00 | N | 5 | -2 | |
| 449 | 20230524 | 1679 | 1680 | 1680 | 1428 | 481 | 713120 | 00 | 0.00 | N | 5 | -1 | |
| 450 | 20230523 | 1680 | 1650 | 1700 | 1649 | 5513 | 9091499 | 00 | 0.00 | N | 5 | -260 | |
| 451 | 20230522 | 1940 | 1940 | 2265 | 1940 | 1155 | 2246193 | 00 | 0.00 | N | 4 | -340 | |
| 452 | 20230519 | 2280 | 2290 | 2290 | 1945 | 312 | 607620 | 00 | 0.00 | N | 5 | -5 | |
| 453 | 20230518 | 2285 | 2475 | 2490 | 1900 | 732 | 1412915 | 00 | 0.00 | N | 2 | 50 | |
| 454 | 20230517 | 2235 | 2465 | 2465 | 2110 | 1260 | 2712365 | 00 | 0.00 | N | 5 | -245 | |
| 455 | 20230516 | 2480 | 2500 | 2500 | 2125 | 990 | 2249255 | 00 | 0.00 | N | 5 | -20 |