22 KiB
22 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 4315 | 4315 | 4390 | 4115 | 34513 | 148048125 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20250402 | 4315 | 4500 | 4535 | 4315 | 36486 | 159332719 | 00 | 0.00 | N | 5 | -170 | |
| 4 | 20250401 | 4485 | 4475 | 4590 | 4470 | 32894 | 148674110 | 00 | 0.00 | N | 5 | -25 | |
| 5 | 20250331 | 4510 | 4500 | 4630 | 4370 | 33568 | 148677442 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20250328 | 4510 | 4875 | 4950 | 4510 | 70523 | 325998158 | 00 | 0.00 | N | 5 | -365 | |
| 7 | 20250327 | 4875 | 4990 | 4995 | 4860 | 28392 | 139397819 | 00 | 0.00 | N | 5 | -125 | |
| 8 | 20250326 | 5000 | 5050 | 5140 | 5000 | 31624 | 159664360 | 00 | 0.00 | N | 5 | -40 | |
| 9 | 20250325 | 5040 | 5080 | 5200 | 4990 | 49513 | 250959930 | 00 | 0.00 | N | 5 | -30 | |
| 10 | 20250324 | 5070 | 5090 | 5590 | 4975 | 111749 | 577778230 | 00 | 0.00 | N | 5 | -20 | |
| 11 | 20250321 | 5090 | 5350 | 5420 | 5030 | 84810 | 440260560 | 00 | 0.00 | N | 5 | -340 | |
| 12 | 20250320 | 5430 | 5240 | 5640 | 5190 | 140725 | 760500785 | 00 | 0.00 | N | 2 | 190 | |
| 13 | 20250319 | 5240 | 5220 | 5390 | 5150 | 86378 | 455371430 | 00 | 0.00 | N | 2 | 70 | |
| 14 | 20250318 | 5170 | 5070 | 5380 | 5070 | 64676 | 337797025 | 00 | 0.00 | N | 2 | 80 | |
| 15 | 20250317 | 5090 | 5150 | 5200 | 5030 | 78319 | 398875455 | 00 | 0.00 | N | 5 | -110 | |
| 16 | 20250314 | 5200 | 4850 | 5800 | 4850 | 470995 | 2521017682 | 00 | 0.00 | N | 2 | 350 | |
| 17 | 20250313 | 4850 | 5050 | 5050 | 4755 | 58912 | 286557801 | 00 | 0.00 | N | 5 | -130 | |
| 18 | 20250312 | 4980 | 4965 | 5070 | 4960 | 39911 | 199404119 | 00 | 0.00 | N | 5 | -15 | |
| 19 | 20250311 | 4995 | 5100 | 5100 | 4835 | 66196 | 325901705 | 00 | 0.00 | N | 5 | -195 | |
| 20 | 20250310 | 5190 | 5140 | 5360 | 5000 | 38234 | 198604480 | 00 | 0.00 | N | 5 | -30 | |
| 21 | 20250307 | 5220 | 5350 | 5410 | 5210 | 29947 | 158530080 | 00 | 0.00 | N | 5 | -130 | |
| 22 | 20250306 | 5350 | 5550 | 5550 | 5150 | 80328 | 426982300 | 00 | 0.00 | N | 5 | -100 | |
| 23 | 20250305 | 5450 | 5010 | 5450 | 5010 | 113637 | 602299360 | 00 | 0.00 | N | 2 | 420 | |
| 24 | 20250304 | 5030 | 5250 | 5300 | 4960 | 64258 | 327569860 | 00 | 0.00 | N | 5 | -160 | |
| 25 | 20250228 | 5190 | 5330 | 5450 | 5170 | 67233 | 354366050 | 00 | 0.00 | N | 5 | -290 | |
| 26 | 20250227 | 5480 | 5660 | 5700 | 5420 | 51243 | 283981430 | 00 | 0.00 | N | 5 | -180 | |
| 27 | 20250226 | 5660 | 5620 | 5980 | 5560 | 97633 | 559745160 | 00 | 0.00 | N | 2 | 10 | |
| 28 | 20250225 | 5650 | 5910 | 6010 | 5480 | 166441 | 951440410 | 00 | 0.00 | N | 5 | -450 | |
| 29 | 20250224 | 6100 | 6000 | 6100 | 5510 | 240077 | 1419450450 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20250221 | 6100 | 6240 | 6280 | 5730 | 421076 | 2498813570 | 00 | 0.00 | N | 5 | -140 | |
| 31 | 20250220 | 6240 | 6530 | 7180 | 5980 | 2612493 | 17321160710 | 00 | 0.00 | N | 2 | 520 | |
| 32 | 20250219 | 5720 | 4610 | 5720 | 4605 | 693278 | 3883583670 | 00 | 0.00 | N | 1 | 1320 | |
| 33 | 20250218 | 4400 | 4555 | 4555 | 4370 | 14670 | 64856450 | 00 | 0.00 | N | 5 | -125 | |
| 34 | 20250217 | 4525 | 4485 | 4555 | 4480 | 17920 | 80920070 | 00 | 0.00 | N | 2 | 40 | |
| 35 | 20250214 | 4485 | 4395 | 4490 | 4365 | 17196 | 76270220 | 00 | 0.00 | N | 2 | 90 | |
| 36 | 20250213 | 4395 | 4375 | 4465 | 4330 | 14502 | 63804475 | 00 | 0.00 | N | 2 | 50 | |
| 37 | 20250212 | 4345 | 4350 | 4405 | 4295 | 13730 | 59599845 | 00 | 0.00 | N | 2 | 45 | |
| 38 | 20250211 | 4300 | 4310 | 4525 | 4300 | 31729 | 139395040 | 00 | 0.00 | N | 5 | -10 | |
| 39 | 20250210 | 4310 | 4310 | 4395 | 4240 | 22116 | 95323135 | 00 | 0.00 | N | 5 | -30 | |
| 40 | 20250207 | 4340 | 4500 | 4500 | 4340 | 14869 | 65388330 | 00 | 0.00 | N | 5 | -35 | |
| 41 | 20250206 | 4375 | 4360 | 4420 | 4360 | 10829 | 47384035 | 00 | 0.00 | N | 5 | -35 | |
| 42 | 20250205 | 4410 | 4295 | 4595 | 4295 | 12540 | 55367230 | 00 | 0.00 | N | 2 | 70 | |
| 43 | 20250204 | 4340 | 4240 | 4395 | 4240 | 10512 | 45484910 | 00 | 0.00 | N | 2 | 75 | |
| 44 | 20250203 | 4265 | 4690 | 4690 | 4225 | 27028 | 116849095 | 00 | 0.00 | N | 5 | -305 | |
| 45 | 20250131 | 4570 | 4620 | 4675 | 4570 | 6720 | 30982530 | 00 | 0.00 | N | 5 | -40 | |
| 46 | 20250124 | 4610 | 4645 | 4800 | 4605 | 6709 | 31353030 | 00 | 0.00 | N | 5 | -55 | |
| 47 | 20250123 | 4665 | 4720 | 4840 | 4630 | 12111 | 56632170 | 00 | 0.00 | N | 5 | -105 | |
| 48 | 20250122 | 4770 | 4815 | 4890 | 4750 | 14664 | 70075955 | 00 | 0.00 | N | 5 | -45 | |
| 49 | 20250121 | 4815 | 4940 | 4980 | 4790 | 11576 | 56173700 | 00 | 0.00 | N | 5 | -125 | |
| 50 | 20250120 | 4940 | 4985 | 5090 | 4900 | 16916 | 84169640 | 00 | 0.00 | N | 5 | -15 | |
| 51 | 20250117 | 4955 | 5020 | 5020 | 4880 | 15319 | 75521920 | 00 | 0.00 | N | 2 | 45 | |
| 52 | 20250116 | 4910 | 4860 | 5000 | 4860 | 7335 | 36101315 | 00 | 0.00 | N | 2 | 50 | |
| 53 | 20250115 | 4860 | 4810 | 5050 | 4810 | 11440 | 56106885 | 00 | 0.00 | N | 2 | 20 | |
| 54 | 20250114 | 4840 | 4750 | 4865 | 4750 | 9698 | 46418820 | 00 | 0.00 | N | 2 | 90 | |
| 55 | 20250113 | 4750 | 4910 | 4940 | 4680 | 9072 | 43707100 | 00 | 0.00 | N | 5 | -70 | |
| 56 | 20250110 | 4820 | 4980 | 4980 | 4665 | 9603 | 46607180 | 00 | 0.00 | N | 5 | -110 | |
| 57 | 20250109 | 4930 | 5000 | 5000 | 4890 | 5345 | 26386860 | 00 | 0.00 | N | 5 | -20 | |
| 58 | 20250108 | 4950 | 4915 | 5010 | 4820 | 9372 | 46194910 | 00 | 0.00 | N | 2 | 35 | |
| 59 | 20250107 | 4915 | 4875 | 5050 | 4875 | 25465 | 126399390 | 00 | 0.00 | N | 2 | 5 | |
| 60 | 20250106 | 4910 | 4945 | 4950 | 4820 | 15692 | 76628980 | 00 | 0.00 | N | 2 | 50 | |
| 61 | 20250103 | 4860 | 4795 | 4900 | 4720 | 19290 | 93392870 | 00 | 0.00 | N | 2 | 145 | |
| 62 | 20250102 | 4715 | 4760 | 4775 | 4610 | 17199 | 80648060 | 00 | 0.00 | N | 3 | 0 | |
| 63 | 20241230 | 4715 | 4535 | 4715 | 4535 | 20099 | 93915675 | 00 | 0.00 | N | 2 | 180 | |
| 64 | 20241227 | 4535 | 4790 | 4875 | 4470 | 47471 | 217193185 | 00 | 0.00 | N | 5 | -250 | |
| 65 | 20241226 | 4785 | 4910 | 4990 | 4780 | 9879 | 47586180 | 00 | 0.00 | N | 5 | -120 | |
| 66 | 20241224 | 4905 | 5090 | 5090 | 4790 | 12859 | 63291535 | 00 | 0.00 | N | 5 | -60 | |
| 67 | 20241223 | 4965 | 5000 | 5090 | 4900 | 11210 | 55599900 | 00 | 0.00 | N | 2 | 5 | |
| 68 | 20241220 | 4960 | 5050 | 5110 | 4820 | 13038 | 63969520 | 00 | 0.00 | N | 5 | -90 | |
| 69 | 20241219 | 5050 | 5120 | 5120 | 4970 | 15034 | 75228580 | 00 | 0.00 | N | 5 | -100 | |
| 70 | 20241218 | 5150 | 5100 | 5160 | 5030 | 26372 | 134508100 | 00 | 0.00 | N | 2 | 70 | |
| 71 | 20241217 | 5080 | 5040 | 5100 | 4950 | 12137 | 61188815 | 00 | 0.00 | N | 5 | -10 | |
| 72 | 20241216 | 5090 | 5000 | 5100 | 4995 | 12755 | 64256130 | 00 | 0.00 | N | 2 | 90 | |
| 73 | 20241213 | 5000 | 4940 | 5040 | 4845 | 18696 | 93216895 | 00 | 0.00 | N | 2 | 55 | |
| 74 | 20241212 | 4945 | 4940 | 5030 | 4805 | 20404 | 99948800 | 00 | 0.00 | N | 2 | 5 | |
| 75 | 20241211 | 4940 | 5090 | 5090 | 4680 | 53276 | 261301635 | 00 | 0.00 | N | 2 | 280 | |
| 76 | 20241210 | 4660 | 4100 | 4660 | 4100 | 36350 | 163159305 | 00 | 0.00 | N | 2 | 410 | |
| 77 | 20241209 | 4250 | 4470 | 4600 | 4205 | 44976 | 192908190 | 00 | 0.00 | N | 5 | -355 | |
| 78 | 20241206 | 4605 | 4640 | 4840 | 4375 | 46465 | 212374140 | 00 | 0.00 | N | 5 | -115 | |
| 79 | 20241205 | 4720 | 4795 | 4850 | 4650 | 14803 | 70530130 | 00 | 0.00 | N | 5 | -75 | |
| 80 | 20241204 | 4795 | 4900 | 5010 | 4650 | 50642 | 243715535 | 00 | 0.00 | N | 5 | -265 | |
| 81 | 20241203 | 5060 | 4900 | 5100 | 4900 | 28916 | 145608540 | 00 | 0.00 | N | 2 | 65 | |
| 82 | 20241202 | 4995 | 4980 | 5040 | 4930 | 23226 | 115343940 | 00 | 0.00 | N | 2 | 55 | |
| 83 | 20241129 | 4940 | 5180 | 5230 | 4920 | 54503 | 272683585 | 00 | 0.00 | N | 5 | -210 | |
| 84 | 20241128 | 5150 | 5230 | 5270 | 5110 | 18040 | 93090940 | 00 | 0.00 | N | 2 | 10 | |
| 85 | 20241127 | 5140 | 5240 | 5270 | 5110 | 17357 | 89408350 | 00 | 0.00 | N | 5 | -50 | |
| 86 | 20241126 | 5190 | 5200 | 5530 | 5180 | 71817 | 382520000 | 00 | 0.00 | N | 5 | -10 | |
| 87 | 20241125 | 5200 | 5120 | 5250 | 5070 | 22872 | 118724730 | 00 | 0.00 | N | 2 | 140 | |
| 88 | 20241122 | 5060 | 5000 | 5170 | 5000 | 26371 | 133886090 | 00 | 0.00 | N | 2 | 60 | |
| 89 | 20241121 | 5000 | 5040 | 5240 | 4950 | 34566 | 172966130 | 00 | 0.00 | N | 5 | -90 | |
| 90 | 20241120 | 5090 | 5180 | 5210 | 5020 | 43172 | 219816820 | 00 | 0.00 | N | 5 | -90 | |
| 91 | 20241119 | 5180 | 5480 | 5480 | 5060 | 39478 | 207015900 | 00 | 0.00 | N | 5 | -220 | |
| 92 | 20241118 | 5400 | 5080 | 5490 | 5080 | 46522 | 249320530 | 00 | 0.00 | N | 2 | 260 | |
| 93 | 20241115 | 5140 | 5450 | 5450 | 5000 | 110441 | 565997680 | 00 | 0.00 | N | 5 | -310 | |
| 94 | 20241114 | 5450 | 5930 | 5990 | 5440 | 154688 | 875607140 | 00 | 0.00 | N | 5 | -350 | |
| 95 | 20241113 | 5800 | 5530 | 7000 | 5530 | 1812114 | 11689000020 | 00 | 0.00 | N | 2 | 210 | |
| 96 | 20241112 | 5590 | 5880 | 5990 | 5560 | 38816 | 220790990 | 00 | 0.00 | N | 5 | -280 | |
| 97 | 20241111 | 5870 | 6270 | 6270 | 5800 | 69829 | 418063410 | 00 | 0.00 | N | 5 | -400 | |
| 98 | 20241108 | 6270 | 6120 | 6470 | 6120 | 30702 | 195235520 | 00 | 0.00 | N | 2 | 150 | |
| 99 | 20241107 | 6120 | 6240 | 6250 | 5950 | 53796 | 327316960 | 00 | 0.00 | N | 5 | -100 | |
| 100 | 20241106 | 6220 | 6630 | 6630 | 6200 | 36432 | 230123290 | 00 | 0.00 | N | 5 | -330 | |
| 101 | 20241105 | 6550 | 6390 | 6580 | 6380 | 23788 | 154933310 | 00 | 0.00 | N | 2 | 110 | |
| 102 | 20241104 | 6440 | 6210 | 6480 | 6200 | 39371 | 251717830 | 00 | 0.00 | N | 2 | 230 | |
| 103 | 20241101 | 6210 | 6200 | 6410 | 6200 | 12838 | 80369740 | 00 | 0.00 | N | 5 | -150 | |
| 104 | 20241031 | 6360 | 6180 | 6470 | 6160 | 28842 | 181138140 | 00 | 0.00 | N | 2 | 60 | |
| 105 | 20241030 | 6300 | 6470 | 6490 | 6260 | 29764 | 189332340 | 00 | 0.00 | N | 5 | -160 | |
| 106 | 20241029 | 6460 | 6490 | 6490 | 6220 | 25716 | 162859100 | 00 | 0.00 | N | 2 | 50 | |
| 107 | 20241028 | 6410 | 6150 | 6900 | 6150 | 173979 | 1144556830 | 00 | 0.00 | N | 2 | 210 | |
| 108 | 20241025 | 6200 | 6440 | 6530 | 6110 | 40957 | 256752510 | 00 | 0.00 | N | 5 | -220 | |
| 109 | 20241024 | 6420 | 6580 | 6670 | 6400 | 28141 | 181609100 | 00 | 0.00 | N | 5 | -90 | |
| 110 | 20241023 | 6510 | 6440 | 6680 | 6400 | 58241 | 379442090 | 00 | 0.00 | N | 2 | 50 | |
| 111 | 20241022 | 6460 | 6750 | 6780 | 6450 | 47865 | 312626020 | 00 | 0.00 | N | 5 | -340 | |
| 112 | 20241021 | 6800 | 6850 | 6900 | 6770 | 18372 | 125152390 | 00 | 0.00 | N | 2 | 10 | |
| 113 | 20241018 | 6790 | 7100 | 7100 | 6790 | 68543 | 472466260 | 00 | 0.00 | N | 5 | -280 | |
| 114 | 20241017 | 7070 | 7180 | 7200 | 7060 | 23043 | 163525150 | 00 | 0.00 | N | 5 | -50 | |
| 115 | 20241016 | 7120 | 7240 | 7340 | 7090 | 29953 | 214711960 | 00 | 0.00 | N | 5 | -120 | |
| 116 | 20241015 | 7240 | 7370 | 7480 | 7230 | 25607 | 186152780 | 00 | 0.00 | N | 5 | -100 | |
| 117 | 20241014 | 7340 | 7320 | 7490 | 7220 | 24002 | 175456010 | 00 | 0.00 | N | 3 | 0 | |
| 118 | 20241011 | 7340 | 7590 | 7610 | 7330 | 34535 | 256924500 | 00 | 0.00 | N | 5 | -250 | |
| 119 | 20241010 | 7590 | 7790 | 7790 | 7500 | 35242 | 267865980 | 00 | 0.00 | N | 5 | -160 | |
| 120 | 20241008 | 7750 | 7760 | 7890 | 7700 | 24347 | 189342500 | 00 | 0.00 | N | 5 | -80 | |
| 121 | 20241007 | 7830 | 7460 | 7990 | 7460 | 66434 | 520674880 | 00 | 0.00 | N | 2 | 380 | |
| 122 | 20241004 | 7450 | 7450 | 7560 | 7430 | 28774 | 215489840 | 00 | 0.00 | N | 5 | -30 | |
| 123 | 20241002 | 7480 | 7410 | 7800 | 7410 | 19477 | 147496850 | 00 | 0.00 | N | 5 | -160 | |
| 124 | 20240930 | 7640 | 7840 | 8000 | 7630 | 41919 | 324772230 | 00 | 0.00 | N | 5 | -270 | |
| 125 | 20240927 | 7910 | 7990 | 8050 | 7800 | 43051 | 340268430 | 00 | 0.00 | N | 5 | -80 | |
| 126 | 20240926 | 7990 | 7810 | 8010 | 7790 | 64586 | 510241860 | 00 | 0.00 | N | 2 | 180 | |
| 127 | 20240925 | 7810 | 7860 | 7960 | 7690 | 68080 | 534696160 | 00 | 0.00 | N | 5 | -30 | |
| 128 | 20240924 | 7840 | 7430 | 8000 | 7430 | 171601 | 1335768730 | 00 | 0.00 | N | 2 | 420 | |
| 129 | 20240923 | 7420 | 7160 | 7870 | 7160 | 151836 | 1152921520 | 00 | 0.00 | N | 2 | 190 | |
| 130 | 20240920 | 7230 | 7380 | 7500 | 7200 | 46752 | 342619590 | 00 | 0.00 | N | 3 | 0 | |
| 131 | 20240919 | 7230 | 7370 | 7390 | 7090 | 41654 | 299897410 | 00 | 0.00 | N | 5 | -70 | |
| 132 | 20240913 | 7300 | 7360 | 7720 | 7210 | 50127 | 368285730 | 00 | 0.00 | N | 5 | -110 | |
| 133 | 20240912 | 7410 | 7300 | 7590 | 7300 | 79599 | 592107440 | 00 | 0.00 | N | 2 | 60 | |
| 134 | 20240911 | 7350 | 7050 | 7350 | 7050 | 98614 | 705605480 | 00 | 0.00 | N | 2 | 290 | |
| 135 | 20240910 | 7060 | 7400 | 7430 | 7060 | 76226 | 546593770 | 00 | 0.00 | N | 5 | -320 | |
| 136 | 20240909 | 7380 | 7200 | 7470 | 7080 | 78566 | 572041930 | 00 | 0.00 | N | 2 | 30 | |
| 137 | 20240906 | 7350 | 7670 | 8150 | 7320 | 124929 | 953132850 | 00 | 0.00 | N | 5 | -340 | |
| 138 | 20240905 | 7690 | 7970 | 8160 | 7630 | 187687 | 1475885100 | 00 | 0.00 | N | 5 | -280 | |
| 139 | 20240904 | 7970 | 7920 | 8130 | 7820 | 201807 | 1610052870 | 00 | 0.00 | N | 5 | -380 | |
| 140 | 20240903 | 8350 | 8700 | 8930 | 8350 | 234061 | 2011586660 | 00 | 0.00 | N | 5 | -300 | |
| 141 | 20240902 | 8650 | 8510 | 9530 | 8270 | 1686503 | 15355908050 | 00 | 0.00 | N | 2 | 130 | |
| 142 | 20240830 | 8520 | 8370 | 8620 | 8200 | 280468 | 2344984370 | 00 | 0.00 | N | 2 | 40 | |
| 143 | 20240829 | 8480 | 8050 | 9270 | 7830 | 2592167 | 22987554970 | 00 | 0.00 | N | 2 | 320 | |
| 144 | 20240828 | 8160 | 8330 | 8650 | 8160 | 366433 | 3056067620 | 00 | 0.00 | N | 5 | -340 | |
| 145 | 20240827 | 8500 | 7120 | 9200 | 7000 | 2472890 | 20965336420 | 00 | 0.00 | N | 2 | 1380 | |
| 146 | 20240826 | 7120 | 7290 | 7290 | 7060 | 38104 | 271399780 | 00 | 0.00 | N | 5 | -130 | |
| 147 | 20240823 | 7250 | 7230 | 7260 | 7040 | 38417 | 274634470 | 00 | 0.00 | N | 5 | -20 | |
| 148 | 20240822 | 7270 | 7400 | 7590 | 7170 | 38115 | 279097580 | 00 | 0.00 | N | 5 | -200 | |
| 149 | 20240821 | 7470 | 7430 | 7500 | 7320 | 31389 | 232840310 | 00 | 0.00 | N | 2 | 40 | |
| 150 | 20240820 | 7430 | 7240 | 7470 | 7240 | 43737 | 323042700 | 00 | 0.00 | N | 2 | 250 | |
| 151 | 20240819 | 7180 | 7730 | 7730 | 7130 | 92573 | 682931940 | 00 | 0.00 | N | 5 | -550 | |
| 152 | 20240816 | 7730 | 7890 | 8020 | 7700 | 69144 | 538246930 | 00 | 0.00 | N | 5 | -170 | |
| 153 | 20240814 | 7900 | 7810 | 8030 | 7770 | 74030 | 582661550 | 00 | 0.00 | N | 2 | 180 | |
| 154 | 20240813 | 7720 | 7750 | 7790 | 7510 | 32105 | 245549310 | 00 | 0.00 | N | 5 | -20 | |
| 155 | 20240812 | 7740 | 7540 | 7760 | 7540 | 37280 | 286641380 | 00 | 0.00 | N | 2 | 200 | |
| 156 | 20240809 | 7540 | 7400 | 7710 | 7400 | 44196 | 334573070 | 00 | 0.00 | N | 2 | 160 | |
| 157 | 20240808 | 7380 | 7710 | 7710 | 7380 | 53033 | 396430350 | 00 | 0.00 | N | 5 | -220 | |
| 158 | 20240807 | 7600 | 7570 | 7780 | 7330 | 56788 | 434295620 | 00 | 0.00 | N | 2 | 40 | |
| 159 | 20240806 | 7560 | 7020 | 7740 | 7020 | 110313 | 822231260 | 00 | 0.00 | N | 2 | 320 | |
| 160 | 20240805 | 7240 | 8560 | 8650 | 6960 | 169988 | 1322824260 | 00 | 0.00 | N | 5 | -1410 | |
| 161 | 20240802 | 8650 | 9010 | 9040 | 8650 | 83600 | 735876790 | 00 | 0.00 | N | 5 | -550 | |
| 162 | 20240801 | 9200 | 9190 | 9430 | 9140 | 42379 | 392797830 | 00 | 0.00 | N | 2 | 110 | |
| 163 | 20240731 | 9090 | 9380 | 9380 | 8950 | 58400 | 535091440 | 00 | 0.00 | N | 5 | -320 | |
| 164 | 20240730 | 9410 | 9160 | 9720 | 8900 | 84189 | 771595430 | 00 | 0.00 | N | 2 | 250 | |
| 165 | 20240729 | 9160 | 9060 | 9210 | 8850 | 30702 | 278615800 | 00 | 0.00 | N | 2 | 120 | |
| 166 | 20240726 | 9040 | 9250 | 9400 | 9010 | 44784 | 408904550 | 00 | 0.00 | N | 5 | -30 | |
| 167 | 20240725 | 9070 | 8960 | 9260 | 8820 | 56837 | 513356540 | 00 | 0.00 | N | 2 | 20 | |
| 168 | 20240724 | 9050 | 9010 | 9350 | 9000 | 63867 | 582423190 | 00 | 0.00 | N | 5 | -190 | |
| 169 | 20240723 | 9240 | 9310 | 9470 | 9190 | 60759 | 564797860 | 00 | 0.00 | N | 5 | -10 | |
| 170 | 20240722 | 9250 | 9830 | 9830 | 9250 | 90574 | 851775870 | 00 | 0.00 | N | 5 | -610 | |
| 171 | 20240719 | 9860 | 9600 | 10040 | 9590 | 133794 | 1317013640 | 00 | 0.00 | N | 2 | 110 | |
| 172 | 20240718 | 9750 | 9750 | 9790 | 9340 | 143969 | 1377370640 | 00 | 0.00 | N | 5 | -240 | |
| 173 | 20240717 | 9990 | 10610 | 10740 | 9860 | 347355 | 3500460070 | 00 | 0.00 | N | 5 | -680 | |
| 174 | 20240716 | 10670 | 10700 | 10780 | 10450 | 212000 | 2248461340 | 00 | 0.00 | N | 5 | -210 | |
| 175 | 20240715 | 10880 | 10530 | 10950 | 10370 | 354899 | 3802693650 | 00 | 0.00 | N | 2 | 330 | |
| 176 | 20240712 | 10550 | 11300 | 11390 | 10500 | 405505 | 4369111280 | 00 | 0.00 | N | 5 | -940 | |
| 177 | 20240711 | 11490 | 11920 | 12420 | 11400 | 1197620 | 14201694330 | 00 | 0.00 | N | 5 | -660 | |
| 178 | 20240710 | 12150 | 11100 | 13300 | 10730 | 6357928 | 78910658140 | 00 | 0.00 | N | 2 | 970 | |
| 179 | 20240709 | 11180 | 11420 | 11490 | 11080 | 317378 | 3566053890 | 00 | 0.00 | N | 5 | -390 | |
| 180 | 20240708 | 11570 | 11720 | 12160 | 11570 | 667693 | 7879453280 | 00 | 0.00 | N | 5 | -760 | |
| 181 | 20240705 | 12330 | 11520 | 12330 | 11020 | 1597421 | 19221329090 | 00 | 0.00 | N | 2 | 860 | |
| 182 | 20240704 | 11470 | 11740 | 11890 | 11270 | 666653 | 7708879740 | 00 | 0.00 | N | 5 | -430 | |
| 183 | 20240703 | 11900 | 11250 | 12470 | 10380 | 7900925 | 92523024570 | 00 | 0.00 | N | 2 | 1000 | |
| 184 | 20240702 | 10900 | 8890 | 11380 | 8890 | 5707798 | 60862948130 | 00 | 0.00 | N | 2 | 2050 | |
| 185 | 20240701 | 8850 | 8900 | 8980 | 8510 | 102563 | 909446520 | 00 | 0.00 | N | 5 | -70 | |
| 186 | 20240628 | 8920 | 9380 | 9450 | 8880 | 212204 | 1941079430 | 00 | 0.00 | N | 5 | -460 | |
| 187 | 20240627 | 9380 | 11310 | 11470 | 9350 | 1587392 | 16803292080 | 00 | 0.00 | N | 5 | -610 | |
| 188 | 20240626 | 9990 | 8560 | 10650 | 8560 | 2633554 | 26519875600 | 00 | 0.00 | N | 2 | 1350 | |
| 189 | 20240625 | 8640 | 8740 | 8790 | 8510 | 21013 | 180310220 | 00 | 0.00 | N | 5 | -50 | |
| 190 | 20240624 | 8690 | 8920 | 8970 | 8550 | 61316 | 533696480 | 00 | 0.00 | N | 5 | -290 | |
| 191 | 20240621 | 8980 | 9190 | 9190 | 8960 | 35487 | 320576220 | 00 | 0.00 | N | 5 | -210 | |
| 192 | 20240620 | 9190 | 9190 | 9380 | 9140 | 27573 | 254066810 | 00 | 0.00 | N | 5 | -90 | |
| 193 | 20240619 | 9280 | 9220 | 9390 | 9110 | 36317 | 335541920 | 00 | 0.00 | N | 3 | 0 | |
| 194 | 20240618 | 9280 | 9420 | 9470 | 9160 | 46747 | 432588390 | 00 | 0.00 | N | 5 | -120 | |
| 195 | 20240617 | 9400 | 9490 | 9580 | 9300 | 27515 | 258699400 | 00 | 0.00 | N | 5 | -90 | |
| 196 | 20240614 | 9490 | 9950 | 9970 | 9490 | 57519 | 554403700 | 00 | 0.00 | N | 5 | -460 | |
| 197 | 20240613 | 9950 | 10040 | 10090 | 9770 | 52310 | 519151720 | 00 | 0.00 | N | 5 | -80 | |
| 198 | 20240612 | 10030 | 9930 | 10410 | 9830 | 107761 | 1093880010 | 00 | 0.00 | N | 2 | 100 | |
| 199 | 20240611 | 9930 | 9600 | 10350 | 9600 | 123699 | 1249906410 | 00 | 0.00 | N | 2 | 290 | |
| 200 | 20240610 | 9640 | 9830 | 9900 | 9520 | 45366 | 439270660 | 00 | 0.00 | N | 5 | -190 | |
| 201 | 20240607 | 9830 | 9800 | 9910 | 9510 | 81369 | 791693880 | 00 | 0.00 | N | 2 | 130 | |
| 202 | 20240605 | 9700 | 9320 | 10320 | 9160 | 312011 | 3054581650 | 00 | 0.00 | N | 2 | 410 | |
| 203 | 20240604 | 9290 | 9080 | 9450 | 9000 | 54196 | 502959200 | 00 | 0.00 | N | 2 | 140 | |
| 204 | 20240603 | 9150 | 9000 | 9220 | 9000 | 33715 | 308225990 | 00 | 0.00 | N | 2 | 90 | |
| 205 | 20240531 | 9060 | 8890 | 9210 | 8880 | 57654 | 519909020 | 00 | 0.00 | N | 2 | 140 | |
| 206 | 20240530 | 8920 | 8920 | 9140 | 8910 | 40900 | 366357940 | 00 | 0.00 | N | 5 | -170 | |
| 207 | 20240529 | 9090 | 9470 | 9470 | 9070 | 80489 | 739269530 | 00 | 0.00 | N | 5 | -380 | |
| 208 | 20240528 | 9470 | 9520 | 9620 | 9350 | 32658 | 308189610 | 00 | 0.00 | N | 5 | -50 | |
| 209 | 20240527 | 9520 | 9390 | 9550 | 9020 | 59512 | 553763900 | 00 | 0.00 | N | 2 | 140 | |
| 210 | 20240524 | 9380 | 9520 | 9580 | 9350 | 57510 | 543299460 | 00 | 0.00 | N | 5 | -300 | |
| 211 | 20240523 | 9680 | 9870 | 9890 | 9490 | 73247 | 707616850 | 00 | 0.00 | N | 5 | -250 | |
| 212 | 20240522 | 9930 | 9990 | 10100 | 9890 | 45101 | 448700850 | 00 | 0.00 | N | 5 | -60 | |
| 213 | 20240521 | 9990 | 10130 | 10130 | 9890 | 55828 | 556759610 | 00 | 0.00 | N | 5 | -130 | |
| 214 | 20240520 | 10120 | 10140 | 10250 | 10020 | 45595 | 459737980 | 00 | 0.00 | N | 5 | -30 | |
| 215 | 20240517 | 10150 | 10380 | 10470 | 10150 | 57751 | 591047470 | 00 | 0.00 | N | 5 | -260 | |
| 216 | 20240516 | 10410 | 10470 | 10650 | 10380 | 42815 | 448061670 | 00 | 0.00 | N | 5 | -30 | |
| 217 | 20240514 | 10440 | 10430 | 10680 | 10430 | 32309 | 339859050 | 00 | 0.00 | N | 2 | 30 | |
| 218 | 20240513 | 10410 | 10650 | 10750 | 10320 | 65001 | 678635300 | 00 | 0.00 | N | 5 | -240 | |
| 219 | 20240510 | 10650 | 10900 | 11180 | 10570 | 39784 | 430486550 | 00 | 0.00 | N | 5 | -250 | |
| 220 | 20240509 | 10900 | 10960 | 11060 | 10700 | 40282 | 437486370 | 00 | 0.00 | N | 5 | -140 | |
| 221 | 20240508 | 11040 | 11120 | 11120 | 10900 | 27853 | 306565600 | 00 | 0.00 | N | 5 | -10 | |
| 222 | 20240507 | 11050 | 11160 | 11320 | 10950 | 56283 | 622535650 | 00 | 0.00 | N | 5 | -100 | |
| 223 | 20240503 | 11150 | 10840 | 11370 | 10840 | 119368 | 1328856660 | 00 | 0.00 | N | 2 | 320 | |
| 224 | 20240502 | 10830 | 10610 | 10950 | 10480 | 66725 | 709980370 | 00 | 0.00 | N | 3 | 0 | |
| 225 | 20240430 | 10830 | 10800 | 11060 | 10730 | 65036 | 708443870 | 00 | 0.00 | N | 5 | -10 | |
| 226 | 20240429 | 10840 | 10500 | 10840 | 10500 | 70380 | 751186920 | 00 | 0.00 | N | 2 | 390 | |
| 227 | 20240426 | 10450 | 10610 | 10790 | 10310 | 40315 | 423790980 | 00 | 0.00 | N | 5 | -160 | |
| 228 | 20240425 | 10610 | 11150 | 11150 | 10600 | 68304 | 736040550 | 00 | 0.00 | N | 5 | -480 | |
| 229 | 20240424 | 11090 | 10450 | 11090 | 10350 | 114315 | 1226183330 | 00 | 0.00 | N | 2 | 810 | |
| 230 | 20240423 | 10280 | 10320 | 10400 | 10170 | 29990 | 307342850 | 00 | 0.00 | N | 5 | -20 | |
| 231 | 20240422 | 10300 | 10040 | 10350 | 10040 | 35284 | 361010680 | 00 | 0.00 | N | 2 | 260 | |
| 232 | 20240419 | 10040 | 10410 | 10410 | 9840 | 70081 | 705472000 | 00 | 0.00 | N | 5 | -270 | |
| 233 | 20240418 | 10310 | 10110 | 10370 | 10090 | 46519 | 477027420 | 00 | 0.00 | N | 2 | 170 | |
| 234 | 20240417 | 10140 | 10350 | 10590 | 10120 | 59238 | 610922150 | 00 | 0.00 | N | 5 | -10 | |
| 235 | 20240416 | 10150 | 10400 | 10480 | 10110 | 69507 | 710287710 | 00 | 0.00 | N | 5 | -410 | |
| 236 | 20240415 | 10560 | 10720 | 10720 | 10210 | 58264 | 611063860 | 00 | 0.00 | N | 5 | -250 | |
| 237 | 20240412 | 10810 | 11300 | 11380 | 10750 | 97746 | 1064563450 | 00 | 0.00 | N | 5 | -430 | |
| 238 | 20240411 | 11240 | 10990 | 11470 | 10830 | 94034 | 1056109710 | 00 | 0.00 | N | 2 | 170 | |
| 239 | 20240409 | 11070 | 10800 | 11210 | 10750 | 91992 | 1008307220 | 00 | 0.00 | N | 2 | 370 | |
| 240 | 20240408 | 10700 | 11320 | 11380 | 10540 | 155360 | 1671175440 | 00 | 0.00 | N | 5 | -680 | |
| 241 | 20240405 | 11380 | 11280 | 11440 | 10830 | 103716 | 1154499700 | 00 | 0.00 | N | 5 | -30 | |
| 242 | 20240404 | 11410 | 11660 | 11970 | 11220 | 103356 | 1199561830 | 00 | 0.00 | N | 5 | -240 | |
| 243 | 20240403 | 11650 | 11950 | 11960 | 11240 | 153766 | 1770950040 | 00 | 0.00 | N | 5 | -430 | |
| 244 | 20240402 | 12080 | 13290 | 13330 | 11100 | 411925 | 5053786690 | 00 | 0.00 | N | 5 | -1210 | |
| 245 | 20240401 | 13290 | 13900 | 14030 | 13150 | 310935 | 4207361990 | 00 | 0.00 | N | 5 | -480 | |
| 246 | 20240329 | 13770 | 12300 | 13870 | 12300 | 688812 | 9263552970 | 00 | 0.00 | N | 2 | 1420 | |
| 247 | 20240328 | 12350 | 12610 | 12670 | 12250 | 68814 | 850478370 | 00 | 0.00 | N | 5 | -130 | |
| 248 | 20240327 | 12480 | 12640 | 12640 | 12310 | 80426 | 1000758970 | 00 | 0.00 | N | 5 | -30 | |
| 249 | 20240326 | 12510 | 12560 | 12730 | 12350 | 119576 | 1496872520 | 00 | 0.00 | N | 5 | -50 | |
| 250 | 20240325 | 12560 | 12960 | 12960 | 12450 | 159360 | 2015450870 | 00 | 0.00 | N | 5 | -400 | |
| 251 | 20240322 | 12960 | 13230 | 13390 | 12460 | 137572 | 1783778440 | 00 | 0.00 | N | 5 | -360 | |
| 252 | 20240321 | 13320 | 13620 | 13820 | 13320 | 106251 | 1434398700 | 00 | 0.00 | N | 5 | -240 | |
| 253 | 20240320 | 13560 | 13680 | 13960 | 13380 | 84939 | 1155765920 | 00 | 0.00 | N | 5 | -70 | |
| 254 | 20240319 | 13630 | 13940 | 13940 | 13270 | 132871 | 1794065250 | 00 | 0.00 | N | 5 | -170 | |
| 255 | 20240318 | 13800 | 13640 | 13890 | 13610 | 84752 | 1163242220 | 00 | 0.00 | N | 2 | 180 | |
| 256 | 20240315 | 13620 | 13800 | 14100 | 13540 | 138379 | 1903373160 | 00 | 0.00 | N | 5 | -290 | |
| 257 | 20240314 | 13910 | 14410 | 14410 | 13810 | 145073 | 2028963430 | 00 | 0.00 | N | 5 | -510 | |
| 258 | 20240313 | 14420 | 14300 | 14690 | 14000 | 254555 | 3638536660 | 00 | 0.00 | N | 2 | 330 | |
| 259 | 20240312 | 14090 | 14020 | 14380 | 13400 | 322713 | 4490021740 | 00 | 0.00 | N | 5 | -40 | |
| 260 | 20240311 | 14130 | 14440 | 14690 | 13830 | 269103 | 3802277270 | 00 | 0.00 | N | 5 | -310 | |
| 261 | 20240308 | 14440 | 15500 | 15940 | 14320 | 380699 | 5664352340 | 00 | 0.00 | N | 5 | -960 | |
| 262 | 20240307 | 15400 | 16700 | 16830 | 15330 | 292536 | 4668636090 | 00 | 0.00 | N | 5 | -900 | |
| 263 | 20240306 | 16300 | 16500 | 16890 | 16160 | 148722 | 2440750360 | 00 | 0.00 | N | 5 | -330 | |
| 264 | 20240305 | 16630 | 16150 | 17280 | 15410 | 382908 | 6279560980 | 00 | 0.00 | N | 2 | 340 | |
| 265 | 20240304 | 16290 | 16860 | 17160 | 16110 | 282601 | 4634748940 | 00 | 0.00 | N | 5 | -570 | |
| 266 | 20240229 | 16860 | 16700 | 17390 | 16000 | 234150 | 3947528130 | 00 | 0.00 | N | 5 | -540 | |
| 267 | 20240228 | 17400 | 17500 | 17770 | 16750 | 264916 | 4525492220 | 00 | 0.00 | N | 5 | -380 | |
| 268 | 20240227 | 17780 | 17500 | 18300 | 16460 | 371208 | 6507608750 | 00 | 0.00 | N | 2 | 740 | |
| 269 | 20240226 | 17040 | 15990 | 17060 | 15650 | 312600 | 5071778620 | 00 | 0.00 | N | 2 | 490 | |
| 270 | 20240223 | 16550 | 17700 | 17700 | 16200 | 334176 | 5601573610 | 00 | 0.00 | N | 5 | -1220 | |
| 271 | 20240222 | 17770 | 17900 | 18050 | 16700 | 565156 | 9727253260 | 00 | 0.00 | N | 5 | -410 | |
| 272 | 20240221 | 18180 | 18200 | 19450 | 17380 | 1444880 | 26499492070 | 00 | 0.00 | N | 2 | 100 | |
| 273 | 20240220 | 18080 | 15980 | 19580 | 15970 | 7712742 | 136517421310 | 00 | 0.00 | N | 2 | 2800 | |
| 274 | 20240219 | 15280 | 11840 | 15280 | 11610 | 3990567 | 58049766970 | 00 | 0.00 | N | 1 | 3520 | |
| 275 | 20240216 | 11760 | 11020 | 13340 | 10900 | 2352488 | 29515190760 | 00 | 0.00 | N | 2 | 740 | |
| 276 | 20240215 | 11020 | 10660 | 11050 | 10620 | 53530 | 581358890 | 00 | 0.00 | N | 2 | 330 | |
| 277 | 20240214 | 10690 | 10580 | 10740 | 10360 | 32213 | 338820520 | 00 | 0.00 | N | 2 | 110 | |
| 278 | 20240213 | 10580 | 10470 | 10990 | 10470 | 61240 | 656027500 | 00 | 0.00 | N | 2 | 110 | |
| 279 | 20240208 | 10470 | 10570 | 10570 | 10320 | 29321 | 307274870 | 00 | 0.00 | N | 2 | 60 | |
| 280 | 20240207 | 10410 | 10250 | 10660 | 10250 | 49789 | 521244590 | 00 | 0.00 | N | 2 | 60 | |
| 281 | 20240206 | 10350 | 10490 | 10490 | 10080 | 50440 | 515185240 | 00 | 0.00 | N | 5 | -50 | |
| 282 | 20240205 | 10400 | 10180 | 10510 | 10180 | 42766 | 441408440 | 00 | 0.00 | N | 2 | 20 | |
| 283 | 20240202 | 10380 | 10500 | 10600 | 10160 | 104970 | 1086836720 | 00 | 0.00 | N | 5 | -220 | |
| 284 | 20240201 | 10600 | 10440 | 10840 | 10160 | 41305 | 429095810 | 00 | 0.00 | N | 2 | 150 | |
| 285 | 20240131 | 10450 | 10960 | 10960 | 10450 | 45225 | 480424210 | 00 | 0.00 | N | 5 | -400 | |
| 286 | 20240130 | 10850 | 11190 | 11280 | 10850 | 40164 | 441914380 | 00 | 0.00 | N | 5 | -170 | |
| 287 | 20240129 | 11020 | 11320 | 11430 | 11000 | 37707 | 417886300 | 00 | 0.00 | N | 5 | -300 | |
| 288 | 20240126 | 11320 | 11110 | 11340 | 11000 | 25220 | 282472580 | 00 | 0.00 | N | 2 | 170 | |
| 289 | 20240125 | 11150 | 11400 | 11450 | 10900 | 58103 | 644089490 | 00 | 0.00 | N | 5 | -300 | |
| 290 | 20240124 | 11450 | 11600 | 11690 | 11440 | 31579 | 362946560 | 00 | 0.00 | N | 5 | -220 | |
| 291 | 20240123 | 11670 | 11880 | 11880 | 11520 | 33181 | 387994820 | 00 | 0.00 | N | 5 | -130 | |
| 292 | 20240122 | 11800 | 11550 | 11840 | 11410 | 44939 | 521697920 | 00 | 0.00 | N | 2 | 270 | |
| 293 | 20240119 | 11530 | 11690 | 11980 | 11400 | 39709 | 464094640 | 00 | 0.00 | N | 5 | -60 | |
| 294 | 20240118 | 11590 | 11900 | 12110 | 11500 | 54897 | 644375510 | 00 | 0.00 | N | 5 | -200 | |
| 295 | 20240117 | 11790 | 12650 | 12650 | 11770 | 69741 | 839551010 | 00 | 0.00 | N | 5 | -640 | |
| 296 | 20240116 | 12430 | 12600 | 12900 | 12360 | 40431 | 507499640 | 00 | 0.00 | N | 5 | -160 | |
| 297 | 20240115 | 12590 | 12670 | 12880 | 12500 | 47227 | 595631260 | 00 | 0.00 | N | 5 | -10 | |
| 298 | 20240112 | 12600 | 13080 | 13080 | 12520 | 51403 | 648456250 | 00 | 0.00 | N | 5 | -190 | |
| 299 | 20240111 | 12790 | 13000 | 13260 | 12790 | 66988 | 874841750 | 00 | 0.00 | N | 5 | -100 | |
| 300 | 20240110 | 12890 | 13330 | 13330 | 12770 | 60029 | 773509020 | 00 | 0.00 | N | 5 | -240 | |
| 301 | 20240109 | 13130 | 13250 | 13460 | 13080 | 64114 | 848891850 | 00 | 0.00 | N | 5 | -120 | |
| 302 | 20240108 | 13250 | 13690 | 13690 | 13120 | 59178 | 787438400 | 00 | 0.00 | N | 5 | -200 | |
| 303 | 20240105 | 13450 | 13000 | 13690 | 12820 | 154641 | 2076722280 | 00 | 0.00 | N | 2 | 500 | |
| 304 | 20240104 | 12950 | 13100 | 13100 | 12790 | 34715 | 447617640 | 00 | 0.00 | N | 5 | -100 | |
| 305 | 20240103 | 13050 | 13210 | 13260 | 12750 | 50155 | 655018340 | 00 | 0.00 | N | 5 | -160 | |
| 306 | 20240102 | 13210 | 12800 | 13350 | 12650 | 111436 | 1461645360 | 00 | 0.00 | N | 2 | 720 | |
| 307 | 20231228 | 12490 | 12230 | 12560 | 12180 | 40436 | 498358790 | 00 | 0.00 | N | 2 | 260 | |
| 308 | 20231227 | 12230 | 12640 | 12870 | 12100 | 57380 | 707013420 | 00 | 0.00 | N | 5 | -350 | |
| 309 | 20231226 | 12580 | 12680 | 12740 | 12510 | 31525 | 396685920 | 00 | 0.00 | N | 5 | -100 | |
| 310 | 20231222 | 12680 | 12660 | 12780 | 12570 | 37438 | 474340880 | 00 | 0.00 | N | 2 | 20 | |
| 311 | 20231221 | 12660 | 13000 | 13170 | 12630 | 69019 | 885195130 | 00 | 0.00 | N | 5 | -370 | |
| 312 | 20231220 | 13030 | 13150 | 13270 | 12900 | 59946 | 781639830 | 00 | 0.00 | N | 5 | -140 | |
| 313 | 20231219 | 13170 | 12660 | 13220 | 12600 | 78260 | 1008784860 | 00 | 0.00 | N | 2 | 410 | |
| 314 | 20231218 | 12760 | 12890 | 12890 | 12570 | 50963 | 647051000 | 00 | 0.00 | N | 2 | 140 | |
| 315 | 20231215 | 12620 | 12700 | 12900 | 12600 | 50119 | 636809760 | 00 | 0.00 | N | 5 | -60 | |
| 316 | 20231214 | 12680 | 13040 | 13040 | 12650 | 66539 | 847901290 | 00 | 0.00 | N | 5 | -150 | |
| 317 | 20231213 | 12830 | 13270 | 13340 | 12780 | 91446 | 1182763590 | 00 | 0.00 | N | 5 | -440 | |
| 318 | 20231212 | 13270 | 13260 | 13430 | 13260 | 38112 | 506900230 | 00 | 0.00 | N | 5 | -20 | |
| 319 | 20231211 | 13290 | 13610 | 13730 | 13270 | 62544 | 843577950 | 00 | 0.00 | N | 5 | -320 | |
| 320 | 20231208 | 13610 | 13550 | 13710 | 13490 | 34149 | 464140450 | 00 | 0.00 | N | 2 | 60 | |
| 321 | 20231207 | 13550 | 13700 | 13800 | 13440 | 38256 | 520505280 | 00 | 0.00 | N | 5 | -60 | |
| 322 | 20231206 | 13610 | 13260 | 13670 | 13260 | 55282 | 747258460 | 00 | 0.00 | N | 2 | 370 | |
| 323 | 20231205 | 13240 | 13500 | 13530 | 13000 | 66293 | 881269270 | 00 | 0.00 | N | 5 | -310 | |
| 324 | 20231204 | 13550 | 13930 | 14170 | 13530 | 83931 | 1143512650 | 00 | 0.00 | N | 5 | -380 | |
| 325 | 20231201 | 13930 | 14520 | 14560 | 13860 | 95209 | 1344389710 | 00 | 0.00 | N | 5 | -590 | |
| 326 | 20231130 | 14520 | 14660 | 15010 | 14480 | 131962 | 1939388220 | 00 | 0.00 | N | 5 | -140 | |
| 327 | 20231129 | 14660 | 14510 | 14840 | 14360 | 123397 | 1802685850 | 00 | 0.00 | N | 2 | 210 | |
| 328 | 20231128 | 14450 | 15080 | 15300 | 14440 | 180948 | 2659163260 | 00 | 0.00 | N | 5 | -700 | |
| 329 | 20231127 | 15150 | 16230 | 16580 | 15150 | 627685 | 9880225340 | 00 | 0.00 | N | 2 | 40 | |
| 330 | 20231124 | 15110 | 13910 | 15110 | 13770 | 488851 | 7183657700 | 00 | 0.00 | N | 2 | 1370 | |
| 331 | 20231123 | 13740 | 13580 | 14360 | 13560 | 174317 | 2429874260 | 00 | 0.00 | N | 2 | 160 | |
| 332 | 20231122 | 13580 | 13730 | 13900 | 13530 | 109146 | 1490167550 | 00 | 0.00 | N | 5 | -420 | |
| 333 | 20231121 | 14000 | 14180 | 14300 | 13400 | 172079 | 2372466960 | 00 | 0.00 | N | 5 | -60 | |
| 334 | 20231120 | 14060 | 13320 | 14380 | 13250 | 220610 | 3073663390 | 00 | 0.00 | N | 2 | 580 | |
| 335 | 20231117 | 13480 | 14150 | 14150 | 13480 | 175910 | 2407890030 | 00 | 0.00 | N | 5 | -960 | |
| 336 | 20231116 | 14440 | 14880 | 14880 | 14190 | 378498 | 5489114810 | 00 | 0.00 | N | 2 | 690 | |
| 337 | 20231115 | 13750 | 14000 | 14400 | 13620 | 229744 | 3201175120 | 00 | 0.00 | N | 2 | 160 | |
| 338 | 20231114 | 13590 | 13350 | 13980 | 13290 | 248946 | 3381822950 | 00 | 0.00 | N | 2 | 450 | |
| 339 | 20231113 | 13140 | 14740 | 14750 | 13100 | 372943 | 5113349520 | 00 | 0.00 | N | 5 | -1500 | |
| 340 | 20231110 | 14640 | 15550 | 15800 | 14540 | 350287 | 5245820220 | 00 | 0.00 | N | 5 | -1460 | |
| 341 | 20231109 | 16100 | 16860 | 17090 | 16000 | 413035 | 6744976660 | 00 | 0.00 | N | 5 | -1080 | |
| 342 | 20231108 | 17180 | 18530 | 19080 | 17180 | 846393 | 15230071760 | 00 | 0.00 | N | 5 | -1910 | |
| 343 | 20231107 | 19090 | 21200 | 21400 | 19090 | 1270274 | 25233727620 | 00 | 0.00 | N | 5 | -3110 | |
| 344 | 20231106 | 22200 | 20000 | 23400 | 18800 | 6958055 | 149908896870 | 00 | 0.00 | N | 2 | 2530 | |
| 345 | 20231103 | 19670 | 21200 | 22000 | 19500 | 1742424 | 35504349670 | 00 | 0.00 | N | 5 | -1530 | |
| 346 | 20231102 | 21200 | 24550 | 25450 | 20350 | 6397266 | 146826603100 | 00 | 0.00 | N | 2 | 4200 |