32 KiB
32 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 3 | 20250210 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 4 | 20250207 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 5 | 20250206 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 6 | 20250205 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 7 | 20250204 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 8 | 20250203 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 9 | 20250131 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 10 | 20250124 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 11 | 20250123 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 12 | 20250122 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 13 | 20250121 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 14 | 20250120 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 15 | 20250117 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 16 | 20250116 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 17 | 20250115 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 18 | 20250114 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 19 | 20250113 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 20 | 20250110 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 21 | 20250109 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 22 | 20250108 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 23 | 20250107 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 24 | 20250106 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 25 | 20250103 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 26 | 20250102 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 27 | 20241230 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 28 | 20241227 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 29 | 20241226 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 30 | 20241224 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 31 | 20241223 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 32 | 20241220 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 33 | 20241219 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 34 | 20241218 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 35 | 20241217 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 36 | 20241216 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 37 | 20241213 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 38 | 20241212 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 39 | 20241211 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 40 | 20241210 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 41 | 20241209 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 42 | 20241206 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 43 | 20241205 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 44 | 20241204 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 45 | 20241203 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 46 | 20241202 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 47 | 20241129 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 48 | 20241128 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 49 | 20241127 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 50 | 20241126 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 51 | 20241125 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 52 | 20241122 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 53 | 20241121 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 54 | 20241120 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 55 | 20241119 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 56 | 20241118 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 57 | 20241115 | 2150 | 2150 | 2150 | 2150 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 58 | 20241114 | 2150 | 2150 | 2235 | 2135 | 38495 | 83064500 | 00 | 0.00 | N | 2 | 5 | |
| 59 | 20241113 | 2145 | 2180 | 2180 | 2140 | 12992 | 28070800 | 00 | 0.00 | N | 5 | -35 | |
| 60 | 20241112 | 2180 | 2200 | 2200 | 2155 | 26574 | 57909300 | 00 | 0.00 | N | 3 | 0 | |
| 61 | 20241111 | 2180 | 2230 | 2230 | 2145 | 25539 | 55739605 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20241108 | 2180 | 2165 | 2210 | 2160 | 21942 | 47700820 | 00 | 0.00 | N | 2 | 10 | |
| 63 | 20241107 | 2170 | 2185 | 2185 | 2170 | 2955 | 6413865 | 00 | 0.00 | N | 5 | -15 | |
| 64 | 20241106 | 2185 | 2210 | 2210 | 2175 | 1653 | 3598585 | 00 | 0.00 | N | 2 | 5 | |
| 65 | 20241105 | 2180 | 2180 | 2270 | 2175 | 12285 | 26813045 | 00 | 0.00 | N | 3 | 0 | |
| 66 | 20241104 | 2180 | 2260 | 2260 | 2175 | 6389 | 13951035 | 00 | 0.00 | N | 3 | 0 | |
| 67 | 20241101 | 2180 | 2180 | 2280 | 2175 | 1748 | 3832735 | 00 | 0.00 | N | 2 | 5 | |
| 68 | 20241031 | 2175 | 2265 | 2265 | 2175 | 8222 | 17944450 | 00 | 0.00 | N | 5 | -25 | |
| 69 | 20241030 | 2200 | 2290 | 2290 | 2195 | 7370 | 16249650 | 00 | 0.00 | N | 5 | -5 | |
| 70 | 20241029 | 2205 | 2190 | 2205 | 2180 | 5435 | 11913870 | 00 | 0.00 | N | 2 | 5 | |
| 71 | 20241028 | 2200 | 2245 | 2245 | 2185 | 2568 | 5632770 | 00 | 0.00 | N | 2 | 30 | |
| 72 | 20241025 | 2170 | 2225 | 2225 | 2155 | 24576 | 53280225 | 00 | 0.00 | N | 5 | -25 | |
| 73 | 20241024 | 2195 | 2180 | 2205 | 2170 | 42325 | 92064730 | 00 | 0.00 | N | 2 | 15 | |
| 74 | 20241023 | 2180 | 2255 | 2255 | 2180 | 11573 | 25335805 | 00 | 0.00 | N | 5 | -35 | |
| 75 | 20241022 | 2215 | 2200 | 2230 | 2180 | 2247 | 4924590 | 00 | 0.00 | N | 2 | 15 | |
| 76 | 20241021 | 2200 | 2190 | 2230 | 2190 | 4112 | 9045760 | 00 | 0.00 | N | 2 | 5 | |
| 77 | 20241018 | 2195 | 2250 | 2250 | 2170 | 7449 | 16303025 | 00 | 0.00 | N | 2 | 10 | |
| 78 | 20241017 | 2185 | 2260 | 2260 | 2185 | 11363 | 24870250 | 00 | 0.00 | N | 5 | -25 | |
| 79 | 20241016 | 2210 | 2255 | 2255 | 2210 | 118 | 264730 | 00 | 0.00 | N | 2 | 35 | |
| 80 | 20241015 | 2175 | 2260 | 2260 | 2175 | 3945 | 8633480 | 00 | 0.00 | N | 5 | -15 | |
| 81 | 20241014 | 2190 | 2330 | 2330 | 2185 | 2640 | 5843855 | 00 | 0.00 | N | 5 | -10 | |
| 82 | 20241011 | 2200 | 2335 | 2335 | 2195 | 9144 | 20195750 | 00 | 0.00 | N | 2 | 5 | |
| 83 | 20241010 | 2195 | 2340 | 2340 | 2195 | 14234 | 31326445 | 00 | 0.00 | N | 5 | -60 | |
| 84 | 20241008 | 2255 | 2335 | 2335 | 2255 | 14 | 31825 | 00 | 0.00 | N | 2 | 10 | |
| 85 | 20241007 | 2245 | 2220 | 2270 | 2220 | 390 | 874040 | 00 | 0.00 | N | 2 | 35 | |
| 86 | 20241004 | 2210 | 2270 | 2270 | 2210 | 8548 | 18971280 | 00 | 0.00 | N | 5 | -5 | |
| 87 | 20241002 | 2215 | 2340 | 2340 | 2215 | 4844 | 10809865 | 00 | 0.00 | N | 5 | -5 | |
| 88 | 20240930 | 2220 | 2340 | 2340 | 2205 | 3341 | 7482100 | 00 | 0.00 | N | 5 | -30 | |
| 89 | 20240927 | 2250 | 2340 | 2340 | 2210 | 22270 | 49858050 | 00 | 0.00 | N | 3 | 0 | |
| 90 | 20240926 | 2250 | 2340 | 2340 | 2220 | 5537 | 12453335 | 00 | 0.00 | N | 5 | -15 | |
| 91 | 20240925 | 2265 | 2330 | 2330 | 2250 | 2184 | 4926170 | 00 | 0.00 | N | 2 | 20 | |
| 92 | 20240924 | 2245 | 2340 | 2340 | 2240 | 2361 | 5343515 | 00 | 0.00 | N | 2 | 35 | |
| 93 | 20240923 | 2210 | 2245 | 2245 | 2205 | 5847 | 12920905 | 00 | 0.00 | N | 5 | -10 | |
| 94 | 20240920 | 2220 | 2330 | 2330 | 2200 | 3152 | 7106630 | 00 | 0.00 | N | 5 | -10 | |
| 95 | 20240919 | 2230 | 2220 | 2230 | 2200 | 3767 | 8321210 | 00 | 0.00 | N | 2 | 40 | |
| 96 | 20240913 | 2190 | 2305 | 2305 | 2180 | 126309 | 277882885 | 00 | 0.00 | N | 5 | -10 | |
| 97 | 20240912 | 2200 | 2295 | 2295 | 2200 | 43001 | 95339525 | 00 | 0.00 | N | 5 | -95 | |
| 98 | 20240911 | 2295 | 2265 | 2310 | 2210 | 2827 | 6385540 | 00 | 0.00 | N | 2 | 30 | |
| 99 | 20240910 | 2265 | 2270 | 2270 | 2250 | 727 | 1646040 | 00 | 0.00 | N | 2 | 40 | |
| 100 | 20240909 | 2225 | 2270 | 2270 | 2225 | 419 | 932505 | 00 | 0.00 | N | 5 | -35 | |
| 101 | 20240906 | 2260 | 2275 | 2275 | 2230 | 1596 | 3576025 | 00 | 0.00 | N | 2 | 20 | |
| 102 | 20240905 | 2240 | 2265 | 2265 | 2215 | 17174 | 38298390 | 00 | 0.00 | N | 5 | -30 | |
| 103 | 20240904 | 2270 | 2270 | 2275 | 2200 | 7536 | 16744950 | 00 | 0.00 | N | 5 | -5 | |
| 104 | 20240903 | 2275 | 2275 | 2275 | 2275 | 3 | 6825 | 00 | 0.00 | N | 2 | 10 | |
| 105 | 20240902 | 2265 | 2275 | 2275 | 2265 | 20 | 45310 | 00 | 0.00 | N | 5 | -5 | |
| 106 | 20240830 | 2270 | 2285 | 2290 | 2260 | 1753 | 3966550 | 00 | 0.00 | N | 2 | 5 | |
| 107 | 20240829 | 2265 | 2210 | 2275 | 2200 | 33100 | 74608775 | 00 | 0.00 | N | 2 | 50 | |
| 108 | 20240828 | 2215 | 2245 | 2265 | 2215 | 6667 | 14930550 | 00 | 0.00 | N | 5 | -35 | |
| 109 | 20240827 | 2250 | 2240 | 2280 | 2235 | 3691 | 8272640 | 00 | 0.00 | N | 2 | 15 | |
| 110 | 20240826 | 2235 | 2240 | 2350 | 2200 | 15734 | 35112795 | 00 | 0.00 | N | 5 | -5 | |
| 111 | 20240823 | 2240 | 2325 | 2325 | 2200 | 43118 | 96201840 | 00 | 0.00 | N | 5 | -90 | |
| 112 | 20240822 | 2330 | 2350 | 2350 | 2330 | 904 | 2121075 | 00 | 0.00 | N | 3 | 0 | |
| 113 | 20240821 | 2330 | 2320 | 2350 | 2300 | 962 | 2231100 | 00 | 0.00 | N | 2 | 10 | |
| 114 | 20240820 | 2320 | 2380 | 2380 | 2315 | 28338 | 65900150 | 00 | 0.00 | N | 5 | -25 | |
| 115 | 20240819 | 2345 | 2370 | 2425 | 2330 | 41590 | 97211620 | 00 | 0.00 | N | 5 | -70 | |
| 116 | 20240816 | 2415 | 2360 | 2415 | 2330 | 10523 | 24871185 | 00 | 0.00 | N | 2 | 50 | |
| 117 | 20240814 | 2365 | 2365 | 2370 | 2355 | 2146 | 5075845 | 00 | 0.00 | N | 5 | -5 | |
| 118 | 20240813 | 2370 | 2365 | 2370 | 2350 | 7571 | 17906045 | 00 | 0.00 | N | 2 | 15 | |
| 119 | 20240812 | 2355 | 2345 | 2355 | 2310 | 747 | 1738590 | 00 | 0.00 | N | 2 | 20 | |
| 120 | 20240809 | 2335 | 2315 | 2345 | 2305 | 1748 | 4062160 | 00 | 0.00 | N | 2 | 15 | |
| 121 | 20240808 | 2320 | 2355 | 2360 | 2295 | 2908 | 6711315 | 00 | 0.00 | N | 2 | 15 | |
| 122 | 20240807 | 2305 | 2350 | 2360 | 2295 | 2172 | 5033995 | 00 | 0.00 | N | 2 | 10 | |
| 123 | 20240806 | 2295 | 2360 | 2360 | 2280 | 2323 | 5353835 | 00 | 0.00 | N | 5 | -15 | |
| 124 | 20240805 | 2310 | 2390 | 2390 | 2300 | 16730 | 38919305 | 00 | 0.00 | N | 5 | -85 | |
| 125 | 20240802 | 2395 | 2390 | 2415 | 2390 | 4063 | 9734375 | 00 | 0.00 | N | 2 | 5 | |
| 126 | 20240801 | 2390 | 2385 | 2400 | 2350 | 3641 | 8578895 | 00 | 0.00 | N | 3 | 0 | |
| 127 | 20240731 | 2390 | 2395 | 2460 | 2325 | 2110 | 4975525 | 00 | 0.00 | N | 5 | -10 | |
| 128 | 20240730 | 2400 | 2395 | 2400 | 2370 | 995 | 2362545 | 00 | 0.00 | N | 3 | 0 | |
| 129 | 20240729 | 2400 | 2400 | 2465 | 2375 | 3801 | 9104605 | 00 | 0.00 | N | 3 | 0 | |
| 130 | 20240726 | 2400 | 2440 | 2440 | 2400 | 5103 | 12256445 | 00 | 0.00 | N | 5 | -40 | |
| 131 | 20240725 | 2440 | 2465 | 2465 | 2370 | 4042 | 9827755 | 00 | 0.00 | N | 2 | 5 | |
| 132 | 20240724 | 2435 | 2420 | 2470 | 2415 | 1775 | 4298160 | 00 | 0.00 | N | 2 | 15 | |
| 133 | 20240723 | 2420 | 2425 | 2425 | 2415 | 5783 | 14000920 | 00 | 0.00 | N | 5 | -5 | |
| 134 | 20240722 | 2425 | 2490 | 2490 | 2415 | 1679 | 4057655 | 00 | 0.00 | N | 5 | -25 | |
| 135 | 20240719 | 2450 | 2480 | 2500 | 2440 | 3216 | 7856565 | 00 | 0.00 | N | 5 | -35 | |
| 136 | 20240718 | 2485 | 2445 | 2495 | 2445 | 2893 | 7121005 | 00 | 0.00 | N | 2 | 35 | |
| 137 | 20240717 | 2450 | 2485 | 2485 | 2445 | 7196 | 17640690 | 00 | 0.00 | N | 5 | -40 | |
| 138 | 20240716 | 2490 | 2490 | 2490 | 2465 | 1647 | 4069060 | 00 | 0.00 | N | 5 | -5 | |
| 139 | 20240715 | 2495 | 2490 | 2500 | 2485 | 3589 | 8949475 | 00 | 0.00 | N | 3 | 0 | |
| 140 | 20240712 | 2495 | 2505 | 2505 | 2470 | 2004 | 5018485 | 00 | 0.00 | N | 5 | -15 | |
| 141 | 20240711 | 2510 | 2510 | 2515 | 2490 | 3761 | 9408245 | 00 | 0.00 | N | 2 | 10 | |
| 142 | 20240710 | 2500 | 2530 | 2530 | 2500 | 1595 | 3996375 | 00 | 0.00 | N | 5 | -35 | |
| 143 | 20240709 | 2535 | 2535 | 2540 | 2510 | 1861 | 4711445 | 00 | 0.00 | N | 2 | 5 | |
| 144 | 20240708 | 2530 | 2550 | 2550 | 2510 | 4793 | 12133300 | 00 | 0.00 | N | 5 | -25 | |
| 145 | 20240705 | 2555 | 2515 | 2575 | 2505 | 7380 | 18666480 | 00 | 0.00 | N | 2 | 35 | |
| 146 | 20240704 | 2520 | 2545 | 2570 | 2510 | 6239 | 15798805 | 00 | 0.00 | N | 5 | -25 | |
| 147 | 20240703 | 2545 | 2545 | 2550 | 2510 | 3460 | 8737065 | 00 | 0.00 | N | 5 | -5 | |
| 148 | 20240702 | 2550 | 2540 | 2550 | 2460 | 7842 | 19556965 | 00 | 0.00 | N | 2 | 10 | |
| 149 | 20240701 | 2540 | 2515 | 2545 | 2455 | 2598 | 6498845 | 00 | 0.00 | N | 2 | 25 | |
| 150 | 20240628 | 2515 | 2520 | 2530 | 2500 | 2654 | 6662360 | 00 | 0.00 | N | 5 | -5 | |
| 151 | 20240627 | 2520 | 2500 | 2550 | 2485 | 5147 | 12910025 | 00 | 0.00 | N | 2 | 30 | |
| 152 | 20240626 | 2490 | 2405 | 2495 | 2405 | 7543 | 18447860 | 00 | 0.00 | N | 2 | 5 | |
| 153 | 20240625 | 2485 | 2470 | 2505 | 2430 | 4995 | 12302015 | 00 | 0.00 | N | 2 | 20 | |
| 154 | 20240624 | 2465 | 2470 | 2485 | 2440 | 1323 | 3256855 | 00 | 0.00 | N | 5 | -5 | |
| 155 | 20240621 | 2470 | 2535 | 2535 | 2470 | 1261 | 3116260 | 00 | 0.00 | N | 5 | -55 | |
| 156 | 20240620 | 2525 | 2500 | 2590 | 2470 | 5113 | 13105745 | 00 | 0.00 | N | 2 | 20 | |
| 157 | 20240619 | 2505 | 2505 | 2505 | 2480 | 1025 | 2555460 | 00 | 0.00 | N | 5 | -5 | |
| 158 | 20240618 | 2510 | 2510 | 2510 | 2475 | 787 | 1961325 | 00 | 0.00 | N | 5 | -5 | |
| 159 | 20240617 | 2515 | 2500 | 2525 | 2425 | 3012 | 7508270 | 00 | 0.00 | N | 2 | 10 | |
| 160 | 20240614 | 2505 | 2495 | 2505 | 2490 | 2428 | 6073175 | 00 | 0.00 | N | 2 | 5 | |
| 161 | 20240613 | 2500 | 2490 | 2500 | 2450 | 1964 | 4890215 | 00 | 0.00 | N | 2 | 5 | |
| 162 | 20240612 | 2495 | 2505 | 2510 | 2460 | 3519 | 8724585 | 00 | 0.00 | N | 5 | -15 | |
| 163 | 20240611 | 2510 | 2505 | 2515 | 2455 | 3990 | 9917760 | 00 | 0.00 | N | 3 | 0 | |
| 164 | 20240610 | 2510 | 2485 | 2510 | 2410 | 3798 | 9367555 | 00 | 0.00 | N | 2 | 20 | |
| 165 | 20240607 | 2490 | 2480 | 2490 | 2470 | 14894 | 37037735 | 00 | 0.00 | N | 2 | 5 | |
| 166 | 20240605 | 2485 | 2460 | 2495 | 2430 | 4985 | 12289470 | 00 | 0.00 | N | 2 | 20 | |
| 167 | 20240604 | 2465 | 2430 | 2465 | 2390 | 24382 | 58635035 | 00 | 0.00 | N | 2 | 30 | |
| 168 | 20240603 | 2435 | 2405 | 2435 | 2370 | 11616 | 27982265 | 00 | 0.00 | N | 2 | 25 | |
| 169 | 20240531 | 2410 | 2375 | 2435 | 2370 | 6202 | 14802340 | 00 | 0.00 | N | 2 | 45 | |
| 170 | 20240530 | 2365 | 2390 | 2390 | 2320 | 7286 | 17023430 | 00 | 0.00 | N | 2 | 5 | |
| 171 | 20240529 | 2360 | 2395 | 2395 | 2335 | 12420 | 29203460 | 00 | 0.00 | N | 5 | -15 | |
| 172 | 20240528 | 2375 | 2450 | 2450 | 2375 | 15348 | 36666140 | 00 | 0.00 | N | 5 | -80 | |
| 173 | 20240527 | 2455 | 2425 | 2455 | 2400 | 9218 | 22318320 | 00 | 0.00 | N | 2 | 5 | |
| 174 | 20240524 | 2450 | 2445 | 2480 | 2420 | 6351 | 15406755 | 00 | 0.00 | N | 3 | 0 | |
| 175 | 20240523 | 2450 | 2445 | 2450 | 2430 | 8609 | 20990690 | 00 | 0.00 | N | 3 | 0 | |
| 176 | 20240522 | 2450 | 2485 | 2485 | 2450 | 10919 | 26860750 | 00 | 0.00 | N | 5 | -40 | |
| 177 | 20240521 | 2490 | 2470 | 2495 | 2450 | 6109 | 15062005 | 00 | 0.00 | N | 2 | 15 | |
| 178 | 20240520 | 2475 | 2475 | 2480 | 2450 | 10571 | 25974065 | 00 | 0.00 | N | 5 | -10 | |
| 179 | 20240517 | 2485 | 2485 | 2485 | 2455 | 1075 | 2641325 | 00 | 0.00 | N | 5 | -5 | |
| 180 | 20240516 | 2490 | 2485 | 2490 | 2415 | 1359 | 3340970 | 00 | 0.00 | N | 2 | 5 | |
| 181 | 20240514 | 2485 | 2495 | 2495 | 2480 | 1640 | 4080820 | 00 | 0.00 | N | 5 | -10 | |
| 182 | 20240513 | 2495 | 2495 | 2495 | 2470 | 2931 | 7259835 | 00 | 0.00 | N | 5 | -5 | |
| 183 | 20240510 | 2500 | 2520 | 2520 | 2490 | 4135 | 10307280 | 00 | 0.00 | N | 5 | -25 | |
| 184 | 20240509 | 2525 | 2550 | 2550 | 2485 | 17202 | 42929615 | 00 | 0.00 | N | 5 | -30 | |
| 185 | 20240508 | 2555 | 2565 | 2565 | 2525 | 3392 | 8574805 | 00 | 0.00 | N | 5 | -15 | |
| 186 | 20240507 | 2570 | 2580 | 2580 | 2515 | 5148 | 13128975 | 00 | 0.00 | N | 5 | -15 | |
| 187 | 20240503 | 2585 | 2585 | 2590 | 2540 | 11973 | 30593050 | 00 | 0.00 | N | 3 | 0 | |
| 188 | 20240502 | 2585 | 2580 | 2585 | 2425 | 2754 | 6957915 | 00 | 0.00 | N | 2 | 5 | |
| 189 | 20240430 | 2580 | 2580 | 2580 | 2560 | 2995 | 7722395 | 00 | 0.00 | N | 3 | 0 | |
| 190 | 20240429 | 2580 | 2575 | 2580 | 2555 | 1052 | 2710775 | 00 | 0.00 | N | 3 | 0 | |
| 191 | 20240426 | 2580 | 2565 | 2580 | 2530 | 2003 | 5115465 | 00 | 0.00 | N | 2 | 10 | |
| 192 | 20240425 | 2570 | 2565 | 2575 | 2525 | 3830 | 9807400 | 00 | 0.00 | N | 2 | 5 | |
| 193 | 20240424 | 2565 | 2515 | 2565 | 2515 | 10100 | 25700040 | 00 | 0.00 | N | 2 | 5 | |
| 194 | 20240423 | 2560 | 2555 | 2570 | 2530 | 10719 | 27325485 | 00 | 0.00 | N | 2 | 5 | |
| 195 | 20240422 | 2555 | 2535 | 2555 | 2505 | 6567 | 16559515 | 00 | 0.00 | N | 2 | 15 | |
| 196 | 20240419 | 2540 | 2540 | 2545 | 2505 | 19838 | 49834075 | 00 | 0.00 | N | 5 | -5 | |
| 197 | 20240418 | 2545 | 2550 | 2550 | 2510 | 8504 | 21527670 | 00 | 0.00 | N | 5 | -10 | |
| 198 | 20240417 | 2555 | 2545 | 2555 | 2505 | 5487 | 13830400 | 00 | 0.00 | N | 2 | 5 | |
| 199 | 20240416 | 2550 | 2525 | 2550 | 2500 | 2430 | 6132185 | 00 | 0.00 | N | 2 | 5 | |
| 200 | 20240415 | 2545 | 2520 | 2545 | 2510 | 1959 | 4928490 | 00 | 0.00 | N | 2 | 25 | |
| 201 | 20240412 | 2520 | 2510 | 2520 | 2475 | 8732 | 21838040 | 00 | 0.00 | N | 2 | 5 | |
| 202 | 20240411 | 2515 | 2500 | 2515 | 2470 | 7863 | 19577775 | 00 | 0.00 | N | 2 | 15 | |
| 203 | 20240409 | 2500 | 2515 | 2520 | 2425 | 21321 | 52928830 | 00 | 0.00 | N | 5 | -15 | |
| 204 | 20240408 | 2515 | 2500 | 2550 | 2465 | 10713 | 26830520 | 00 | 0.00 | N | 2 | 5 | |
| 205 | 20240405 | 2510 | 2530 | 2530 | 2470 | 24608 | 61552675 | 00 | 0.00 | N | 5 | -20 | |
| 206 | 20240404 | 2530 | 2530 | 2545 | 2455 | 7767 | 19414050 | 00 | 0.00 | N | 5 | -5 | |
| 207 | 20240403 | 2535 | 2530 | 2540 | 2480 | 6404 | 16090090 | 00 | 0.00 | N | 2 | 5 | |
| 208 | 20240402 | 2530 | 2535 | 2550 | 2480 | 6873 | 17259230 | 00 | 0.00 | N | 5 | -10 | |
| 209 | 20240401 | 2540 | 2515 | 2540 | 2480 | 4843 | 12103415 | 00 | 0.00 | N | 2 | 25 | |
| 210 | 20240329 | 2515 | 2505 | 2520 | 2475 | 3502 | 8733690 | 00 | 0.00 | N | 2 | 5 | |
| 211 | 20240328 | 2510 | 2475 | 2520 | 2465 | 6771 | 16825075 | 00 | 0.00 | N | 2 | 35 | |
| 212 | 20240327 | 2475 | 2470 | 2475 | 2460 | 7564 | 18629985 | 00 | 0.00 | N | 2 | 5 | |
| 213 | 20240326 | 2470 | 2530 | 2535 | 2450 | 27267 | 67772910 | 00 | 0.00 | N | 5 | -65 | |
| 214 | 20240325 | 2535 | 2545 | 2560 | 2525 | 7388 | 18795505 | 00 | 0.00 | N | 5 | -10 | |
| 215 | 20240322 | 2545 | 2560 | 2560 | 2520 | 4678 | 11874765 | 00 | 0.00 | N | 5 | -15 | |
| 216 | 20240321 | 2560 | 2570 | 2570 | 2500 | 16781 | 42379260 | 00 | 0.00 | N | 5 | -10 | |
| 217 | 20240320 | 2570 | 2590 | 2590 | 2510 | 6990 | 17944270 | 00 | 0.00 | N | 5 | -25 | |
| 218 | 20240319 | 2595 | 2595 | 2595 | 2525 | 11007 | 28291810 | 00 | 0.00 | N | 3 | 0 | |
| 219 | 20240318 | 2595 | 2595 | 2595 | 2540 | 5483 | 14133645 | 00 | 0.00 | N | 3 | 0 | |
| 220 | 20240315 | 2595 | 2595 | 2600 | 2550 | 6591 | 16976415 | 00 | 0.00 | N | 5 | -5 | |
| 221 | 20240314 | 2600 | 2565 | 2600 | 2530 | 5182 | 13226570 | 00 | 0.00 | N | 2 | 30 | |
| 222 | 20240313 | 2570 | 2545 | 2570 | 2500 | 9010 | 22839465 | 00 | 0.00 | N | 2 | 20 | |
| 223 | 20240312 | 2550 | 2470 | 2550 | 2470 | 8220 | 20584675 | 00 | 0.00 | N | 2 | 40 | |
| 224 | 20240311 | 2510 | 2495 | 2510 | 2455 | 3918 | 9721785 | 00 | 0.00 | N | 2 | 10 | |
| 225 | 20240308 | 2500 | 2510 | 2510 | 2460 | 8146 | 20111455 | 00 | 0.00 | N | 5 | -10 | |
| 226 | 20240307 | 2510 | 2520 | 2525 | 2450 | 12567 | 31072130 | 00 | 0.00 | N | 5 | -15 | |
| 227 | 20240306 | 2525 | 2475 | 2530 | 2430 | 9191 | 22605465 | 00 | 0.00 | N | 2 | 50 | |
| 228 | 20240305 | 2475 | 2580 | 2585 | 2440 | 7399 | 18368860 | 00 | 0.00 | N | 5 | -75 | |
| 229 | 20240304 | 2550 | 2640 | 2650 | 2515 | 14223 | 36611985 | 00 | 0.00 | N | 5 | -95 | |
| 230 | 20240229 | 2645 | 2670 | 2670 | 2570 | 13892 | 36461355 | 00 | 0.00 | N | 5 | -25 | |
| 231 | 20240228 | 2670 | 2665 | 2670 | 2620 | 1036 | 2726810 | 00 | 0.00 | N | 3 | 0 | |
| 232 | 20240227 | 2670 | 2645 | 2680 | 2640 | 5862 | 15615680 | 00 | 0.00 | N | 2 | 20 | |
| 233 | 20240226 | 2650 | 2660 | 2675 | 2615 | 2477 | 6589125 | 00 | 0.00 | N | 3 | 0 | |
| 234 | 20240223 | 2650 | 2670 | 2670 | 2625 | 5020 | 13353630 | 00 | 0.00 | N | 2 | 5 | |
| 235 | 20240222 | 2645 | 2670 | 2675 | 2595 | 4322 | 11351530 | 00 | 0.00 | N | 2 | 10 | |
| 236 | 20240221 | 2635 | 2620 | 2635 | 2570 | 5594 | 14675925 | 00 | 0.00 | N | 2 | 10 | |
| 237 | 20240220 | 2625 | 2595 | 2625 | 2570 | 20067 | 52364585 | 00 | 0.00 | N | 2 | 45 | |
| 238 | 20240219 | 2580 | 2505 | 2595 | 2505 | 12626 | 32429340 | 00 | 0.00 | N | 2 | 70 | |
| 239 | 20240216 | 2510 | 2500 | 2510 | 2490 | 3705 | 9262865 | 00 | 0.00 | N | 2 | 20 | |
| 240 | 20240215 | 2490 | 2480 | 2490 | 2460 | 12773 | 31649840 | 00 | 0.00 | N | 2 | 10 | |
| 241 | 20240214 | 2480 | 2480 | 2500 | 2480 | 317 | 787025 | 00 | 0.00 | N | 3 | 0 | |
| 242 | 20240213 | 2480 | 2475 | 2495 | 2440 | 233 | 575350 | 00 | 0.00 | N | 2 | 5 | |
| 243 | 20240208 | 2475 | 2460 | 2475 | 2445 | 2401 | 5909040 | 00 | 0.00 | N | 2 | 20 | |
| 244 | 20240207 | 2455 | 2500 | 2500 | 2415 | 4769 | 11596255 | 00 | 0.00 | N | 5 | -15 | |
| 245 | 20240206 | 2470 | 2470 | 2470 | 2430 | 2422 | 5922750 | 00 | 0.00 | N | 5 | -5 | |
| 246 | 20240205 | 2475 | 2475 | 2475 | 2425 | 4645 | 11357575 | 00 | 0.00 | N | 3 | 0 | |
| 247 | 20240202 | 2475 | 2455 | 2485 | 2420 | 2604 | 6365695 | 00 | 0.00 | N | 2 | 20 | |
| 248 | 20240201 | 2455 | 2515 | 2515 | 2400 | 11464 | 28046455 | 00 | 0.00 | N | 5 | -60 | |
| 249 | 20240131 | 2515 | 2505 | 2515 | 2495 | 2995 | 7496950 | 00 | 0.00 | N | 2 | 5 | |
| 250 | 20240130 | 2510 | 2505 | 2510 | 2500 | 6693 | 16734840 | 00 | 0.00 | N | 3 | 0 | |
| 251 | 20240129 | 2510 | 2500 | 2510 | 2475 | 2601 | 6497925 | 00 | 0.00 | N | 2 | 10 | |
| 252 | 20240126 | 2500 | 2505 | 2505 | 2475 | 2119 | 5286325 | 00 | 0.00 | N | 5 | -5 | |
| 253 | 20240125 | 2505 | 2505 | 2510 | 2460 | 2677 | 6701765 | 00 | 0.00 | N | 3 | 0 | |
| 254 | 20240124 | 2505 | 2510 | 2510 | 2490 | 3816 | 9544665 | 00 | 0.00 | N | 3 | 0 | |
| 255 | 20240123 | 2505 | 2480 | 2510 | 2450 | 4280 | 10621255 | 00 | 0.00 | N | 2 | 15 | |
| 256 | 20240122 | 2490 | 2475 | 2490 | 2475 | 2833 | 7015285 | 00 | 0.00 | N | 2 | 15 | |
| 257 | 20240119 | 2475 | 2450 | 2480 | 2440 | 4593 | 11242555 | 00 | 0.00 | N | 2 | 20 | |
| 258 | 20240118 | 2455 | 2445 | 2455 | 2420 | 7822 | 19116555 | 00 | 0.00 | N | 2 | 5 | |
| 259 | 20240117 | 2450 | 2425 | 2450 | 2410 | 1469 | 3554655 | 00 | 0.00 | N | 2 | 20 | |
| 260 | 20240116 | 2430 | 2445 | 2450 | 2390 | 10441 | 25089965 | 00 | 0.00 | N | 5 | -15 | |
| 261 | 20240115 | 2445 | 2445 | 2460 | 2425 | 17632 | 43039110 | 00 | 0.00 | N | 2 | 5 | |
| 262 | 20240112 | 2440 | 2415 | 2440 | 2395 | 5777 | 13968895 | 00 | 0.00 | N | 2 | 30 | |
| 263 | 20240111 | 2410 | 2415 | 2435 | 2370 | 1392 | 3356155 | 00 | 0.00 | N | 5 | -5 | |
| 264 | 20240110 | 2415 | 2410 | 2415 | 2395 | 2888 | 6936175 | 00 | 0.00 | N | 2 | 10 | |
| 265 | 20240109 | 2405 | 2390 | 2415 | 2375 | 11019 | 26368930 | 00 | 0.00 | N | 2 | 35 | |
| 266 | 20240108 | 2370 | 2415 | 2440 | 2370 | 5493 | 13184020 | 00 | 0.00 | N | 5 | -30 | |
| 267 | 20240105 | 2400 | 2390 | 2410 | 2370 | 8839 | 21198230 | 00 | 0.00 | N | 2 | 10 | |
| 268 | 20240104 | 2390 | 2375 | 2390 | 2325 | 7192 | 16977025 | 00 | 0.00 | N | 2 | 10 | |
| 269 | 20240103 | 2380 | 2380 | 2390 | 2335 | 7515 | 17840290 | 00 | 0.00 | N | 2 | 45 | |
| 270 | 20240102 | 2335 | 2350 | 2400 | 2330 | 11013 | 26205140 | 00 | 0.00 | N | 5 | -25 | |
| 271 | 20231228 | 2360 | 2345 | 2375 | 2300 | 8874 | 20755590 | 00 | 0.00 | N | 2 | 15 | |
| 272 | 20231227 | 2345 | 2345 | 2345 | 2295 | 9451 | 21944265 | 00 | 0.00 | N | 2 | 15 | |
| 273 | 20231226 | 2330 | 2360 | 2360 | 2260 | 13893 | 32131270 | 00 | 0.00 | N | 3 | 0 | |
| 274 | 20231222 | 2330 | 2395 | 2395 | 2260 | 16498 | 37979145 | 00 | 0.00 | N | 5 | -15 | |
| 275 | 20231221 | 2345 | 2380 | 2380 | 2275 | 2388 | 5526680 | 00 | 0.00 | N | 2 | 45 | |
| 276 | 20231220 | 2300 | 2380 | 2380 | 2300 | 5896 | 13615030 | 00 | 0.00 | N | 5 | -60 | |
| 277 | 20231219 | 2360 | 2390 | 2390 | 2290 | 2978 | 6933850 | 00 | 0.00 | N | 5 | -30 | |
| 278 | 20231218 | 2390 | 2280 | 2390 | 2280 | 7659 | 17992770 | 00 | 0.00 | N | 2 | 15 | |
| 279 | 20231215 | 2375 | 2360 | 2400 | 2340 | 21373 | 50935820 | 00 | 0.00 | N | 2 | 30 | |
| 280 | 20231214 | 2345 | 2345 | 2380 | 2310 | 5019 | 11745180 | 00 | 0.00 | N | 3 | 0 | |
| 281 | 20231213 | 2345 | 2365 | 2365 | 2285 | 1808 | 4210615 | 00 | 0.00 | N | 3 | 0 | |
| 282 | 20231212 | 2345 | 2360 | 2390 | 2290 | 2212 | 5120850 | 00 | 0.00 | N | 3 | 0 | |
| 283 | 20231211 | 2345 | 2360 | 2385 | 2280 | 9612 | 22658455 | 00 | 0.00 | N | 3 | 0 | |
| 284 | 20231208 | 2345 | 2350 | 2350 | 2260 | 2713 | 6277600 | 00 | 0.00 | N | 2 | 55 | |
| 285 | 20231207 | 2290 | 2350 | 2350 | 2290 | 666 | 1533900 | 00 | 0.00 | N | 5 | -10 | |
| 286 | 20231206 | 2300 | 2280 | 2350 | 2275 | 5324 | 12189620 | 00 | 0.00 | N | 5 | -50 | |
| 287 | 20231205 | 2350 | 2380 | 2380 | 2340 | 1570 | 3723875 | 00 | 0.00 | N | 5 | -35 | |
| 288 | 20231204 | 2385 | 2350 | 2385 | 2335 | 671 | 1589340 | 00 | 0.00 | N | 5 | -5 | |
| 289 | 20231201 | 2390 | 2355 | 2400 | 2335 | 320 | 762465 | 00 | 0.00 | N | 5 | -10 | |
| 290 | 20231130 | 2400 | 2360 | 2400 | 2340 | 19867 | 47480435 | 00 | 0.00 | N | 2 | 65 | |
| 291 | 20231129 | 2335 | 2290 | 2420 | 2265 | 43916 | 103940885 | 00 | 0.00 | N | 2 | 45 | |
| 292 | 20231128 | 2290 | 2285 | 2290 | 2250 | 27135 | 61332980 | 00 | 0.00 | N | 2 | 5 | |
| 293 | 20231127 | 2285 | 2280 | 2285 | 2250 | 6268 | 14205845 | 00 | 0.00 | N | 2 | 5 | |
| 294 | 20231124 | 2280 | 2255 | 2280 | 2250 | 15585 | 35366235 | 00 | 0.00 | N | 2 | 10 | |
| 295 | 20231123 | 2270 | 2270 | 2270 | 2260 | 105 | 238010 | 00 | 0.00 | N | 3 | 0 | |
| 296 | 20231122 | 2270 | 2270 | 2270 | 2250 | 1951 | 4408655 | 00 | 0.00 | N | 2 | 10 | |
| 297 | 20231121 | 2260 | 2270 | 2270 | 2250 | 2064 | 4645445 | 00 | 0.00 | N | 5 | -10 | |
| 298 | 20231120 | 2270 | 2280 | 2280 | 2235 | 105 | 237165 | 00 | 0.00 | N | 5 | -10 | |
| 299 | 20231117 | 2280 | 2280 | 2280 | 2220 | 3808 | 8507720 | 00 | 0.00 | N | 2 | 15 | |
| 300 | 20231116 | 2265 | 2285 | 2285 | 2240 | 570 | 1291985 | 00 | 0.00 | N | 2 | 5 | |
| 301 | 20231115 | 2260 | 2275 | 2275 | 2250 | 1222 | 2762100 | 00 | 0.00 | N | 5 | -10 | |
| 302 | 20231114 | 2270 | 2230 | 2270 | 2230 | 6516 | 14571115 | 00 | 0.00 | N | 3 | 0 | |
| 303 | 20231113 | 2270 | 2275 | 2275 | 2225 | 3612 | 8060945 | 00 | 0.00 | N | 5 | -5 | |
| 304 | 20231110 | 2275 | 2250 | 2275 | 2220 | 4088 | 9118175 | 00 | 0.00 | N | 2 | 25 | |
| 305 | 20231109 | 2250 | 2220 | 2255 | 2220 | 7763 | 17297265 | 00 | 0.00 | N | 5 | -10 | |
| 306 | 20231108 | 2260 | 2230 | 2280 | 2230 | 1584 | 3579335 | 00 | 0.00 | N | 3 | 0 | |
| 307 | 20231107 | 2260 | 2230 | 2290 | 2230 | 1613 | 3644565 | 00 | 0.00 | N | 5 | -25 | |
| 308 | 20231106 | 2285 | 2225 | 2285 | 2225 | 5429 | 12115515 | 00 | 0.00 | N | 2 | 35 | |
| 309 | 20231103 | 2250 | 2230 | 2250 | 2230 | 2868 | 6443165 | 00 | 0.00 | N | 3 | 0 | |
| 310 | 20231102 | 2250 | 2270 | 2270 | 2220 | 5035 | 11227675 | 00 | 0.00 | N | 5 | -5 | |
| 311 | 20231101 | 2255 | 2260 | 2260 | 2220 | 15028 | 33485985 | 00 | 0.00 | N | 3 | 0 | |
| 312 | 20231031 | 2255 | 2225 | 2255 | 2220 | 8633 | 19300940 | 00 | 0.00 | N | 5 | -5 | |
| 313 | 20231030 | 2260 | 2220 | 2260 | 2220 | 2356 | 5299305 | 00 | 0.00 | N | 5 | -20 | |
| 314 | 20231027 | 2280 | 2285 | 2290 | 2280 | 107 | 243985 | 00 | 0.00 | N | 5 | -5 | |
| 315 | 20231026 | 2285 | 2270 | 2295 | 2220 | 20288 | 45725380 | 00 | 0.00 | N | 2 | 15 | |
| 316 | 20231025 | 2270 | 2230 | 2275 | 2215 | 16257 | 36225480 | 00 | 0.00 | N | 2 | 10 | |
| 317 | 20231024 | 2260 | 2320 | 2320 | 2200 | 27994 | 62337590 | 00 | 0.00 | N | 5 | -25 | |
| 318 | 20231023 | 2285 | 2290 | 2290 | 2275 | 1039 | 2372590 | 00 | 0.00 | N | 3 | 0 | |
| 319 | 20231020 | 2285 | 2310 | 2310 | 2240 | 22116 | 50220365 | 00 | 0.00 | N | 5 | -20 | |
| 320 | 20231019 | 2305 | 2315 | 2335 | 2285 | 13640 | 31227295 | 00 | 0.00 | N | 2 | 10 | |
| 321 | 20231018 | 2295 | 2340 | 2345 | 2295 | 17635 | 40622315 | 00 | 0.00 | N | 5 | -45 | |
| 322 | 20231017 | 2340 | 2335 | 2340 | 2305 | 812 | 1894570 | 00 | 0.00 | N | 2 | 5 | |
| 323 | 20231016 | 2335 | 2305 | 2350 | 2305 | 1977 | 4583115 | 00 | 0.00 | N | 5 | -5 | |
| 324 | 20231013 | 2340 | 2315 | 2350 | 2300 | 30619 | 71269190 | 00 | 0.00 | N | 2 | 20 | |
| 325 | 20231012 | 2320 | 2345 | 2345 | 2310 | 12539 | 29019135 | 00 | 0.00 | N | 5 | -25 | |
| 326 | 20231011 | 2345 | 2320 | 2345 | 2315 | 8804 | 20396890 | 00 | 0.00 | N | 5 | -15 | |
| 327 | 20231010 | 2360 | 2360 | 2365 | 2325 | 237 | 557875 | 00 | 0.00 | N | 2 | 5 | |
| 328 | 20231006 | 2355 | 2360 | 2360 | 2325 | 2009 | 4715035 | 00 | 0.00 | N | 2 | 5 | |
| 329 | 20231005 | 2350 | 2400 | 2445 | 2300 | 20729 | 48223250 | 00 | 0.00 | N | 5 | -40 | |
| 330 | 20231004 | 2390 | 2355 | 2480 | 2320 | 25890 | 62650385 | 00 | 0.00 | N | 2 | 35 | |
| 331 | 20230927 | 2355 | 2380 | 2380 | 2315 | 2173 | 5105425 | 00 | 0.00 | N | 2 | 20 | |
| 332 | 20230926 | 2335 | 2435 | 2435 | 2300 | 47457 | 111726610 | 00 | 0.00 | N | 5 | -75 | |
| 333 | 20230925 | 2410 | 2300 | 2520 | 2280 | 92784 | 226329050 | 00 | 0.00 | N | 2 | 115 | |
| 334 | 20230922 | 2295 | 2315 | 2330 | 2270 | 7793 | 17860895 | 00 | 0.00 | N | 2 | 10 | |
| 335 | 20230921 | 2285 | 2300 | 2300 | 2270 | 8868 | 20249960 | 00 | 0.00 | N | 2 | 5 | |
| 336 | 20230920 | 2280 | 2295 | 2315 | 2270 | 14405 | 32831115 | 00 | 0.00 | N | 5 | -15 | |
| 337 | 20230919 | 2295 | 2305 | 2305 | 2280 | 7670 | 17508800 | 00 | 0.00 | N | 3 | 0 | |
| 338 | 20230918 | 2295 | 2310 | 2310 | 2270 | 21471 | 48917270 | 00 | 0.00 | N | 5 | -5 | |
| 339 | 20230915 | 2300 | 2315 | 2315 | 2280 | 9123 | 20892710 | 00 | 0.00 | N | 5 | -15 | |
| 340 | 20230914 | 2315 | 2310 | 2315 | 2285 | 10667 | 24547280 | 00 | 0.00 | N | 2 | 5 | |
| 341 | 20230913 | 2310 | 2320 | 2320 | 2300 | 2536 | 5845500 | 00 | 0.00 | N | 5 | -15 | |
| 342 | 20230912 | 2325 | 2300 | 2325 | 2300 | 3162 | 7343735 | 00 | 0.00 | N | 2 | 5 | |
| 343 | 20230911 | 2320 | 2320 | 2325 | 2295 | 11803 | 27174255 | 00 | 0.00 | N | 3 | 0 | |
| 344 | 20230908 | 2320 | 2310 | 2320 | 2285 | 7094 | 16303090 | 00 | 0.00 | N | 3 | 0 | |
| 345 | 20230907 | 2320 | 2305 | 2325 | 2300 | 9038 | 20893150 | 00 | 0.00 | N | 2 | 10 | |
| 346 | 20230906 | 2310 | 2260 | 2315 | 2260 | 5101 | 11751275 | 00 | 0.00 | N | 2 | 15 | |
| 347 | 20230905 | 2295 | 2315 | 2315 | 2280 | 1953 | 4454335 | 00 | 0.00 | N | 2 | 15 | |
| 348 | 20230904 | 2280 | 2275 | 2315 | 2275 | 3001 | 6843970 | 00 | 0.00 | N | 5 | -30 | |
| 349 | 20230901 | 2310 | 2280 | 2315 | 2250 | 4323 | 9949695 | 00 | 0.00 | N | 2 | 25 | |
| 350 | 20230831 | 2285 | 2295 | 2300 | 2265 | 3139 | 7145880 | 00 | 0.00 | N | 5 | -10 | |
| 351 | 20230830 | 2295 | 2290 | 2295 | 2260 | 461 | 1056375 | 00 | 0.00 | N | 2 | 5 | |
| 352 | 20230829 | 2290 | 2250 | 2295 | 2250 | 6374 | 14517850 | 00 | 0.00 | N | 2 | 40 | |
| 353 | 20230828 | 2250 | 2230 | 2260 | 2220 | 1941 | 4358850 | 00 | 0.00 | N | 2 | 20 | |
| 354 | 20230825 | 2230 | 2235 | 2265 | 2230 | 17020 | 38034890 | 00 | 0.00 | N | 5 | -5 | |
| 355 | 20230824 | 2235 | 2270 | 2280 | 2235 | 18067 | 40694995 | 00 | 0.00 | N | 5 | -50 | |
| 356 | 20230823 | 2285 | 2290 | 2290 | 2255 | 8414 | 18999185 | 00 | 0.00 | N | 5 | -5 | |
| 357 | 20230822 | 2290 | 2295 | 2295 | 2270 | 1555 | 3533525 | 00 | 0.00 | N | 5 | -10 | |
| 358 | 20230821 | 2300 | 2305 | 2305 | 2275 | 5136 | 11725690 | 00 | 0.00 | N | 5 | -10 | |
| 359 | 20230818 | 2310 | 2280 | 2325 | 2275 | 6361 | 14568270 | 00 | 0.00 | N | 2 | 20 | |
| 360 | 20230817 | 2290 | 2295 | 2295 | 2280 | 2230 | 5090695 | 00 | 0.00 | N | 5 | -5 | |
| 361 | 20230816 | 2295 | 2305 | 2305 | 2265 | 16705 | 38020600 | 00 | 0.00 | N | 5 | -10 | |
| 362 | 20230814 | 2305 | 2305 | 2305 | 2285 | 192 | 441840 | 00 | 0.00 | N | 3 | 0 | |
| 363 | 20230811 | 2305 | 2320 | 2320 | 2285 | 1079 | 2471545 | 00 | 0.00 | N | 5 | -15 | |
| 364 | 20230810 | 2320 | 2320 | 2330 | 2295 | 8231 | 19039955 | 00 | 0.00 | N | 3 | 0 | |
| 365 | 20230809 | 2320 | 2300 | 2330 | 2290 | 10551 | 24194075 | 00 | 0.00 | N | 2 | 20 | |
| 366 | 20230808 | 2300 | 2300 | 2300 | 2280 | 21837 | 49938930 | 00 | 0.00 | N | 3 | 0 | |
| 367 | 20230807 | 2300 | 2295 | 2330 | 2295 | 2089 | 4802510 | 00 | 0.00 | N | 5 | -30 | |
| 368 | 20230804 | 2330 | 2290 | 2330 | 2290 | 1612 | 3726900 | 00 | 0.00 | N | 2 | 15 | |
| 369 | 20230803 | 2315 | 2320 | 2335 | 2285 | 11218 | 26037000 | 00 | 0.00 | N | 5 | -5 | |
| 370 | 20230802 | 2320 | 2295 | 2325 | 2295 | 7703 | 17729975 | 00 | 0.00 | N | 5 | -5 | |
| 371 | 20230801 | 2325 | 2310 | 2330 | 2295 | 11116 | 25760000 | 00 | 0.00 | N | 2 | 10 | |
| 372 | 20230731 | 2315 | 2290 | 2315 | 2285 | 5924 | 13591775 | 00 | 0.00 | N | 5 | -20 | |
| 373 | 20230728 | 2335 | 2340 | 2340 | 2270 | 8710 | 19930660 | 00 | 0.00 | N | 2 | 5 | |
| 374 | 20230727 | 2330 | 2295 | 2345 | 2260 | 33835 | 76878280 | 00 | 0.00 | N | 2 | 5 | |
| 375 | 20230726 | 2325 | 2335 | 2365 | 2305 | 16549 | 38253505 | 00 | 0.00 | N | 5 | -45 | |
| 376 | 20230725 | 2370 | 2315 | 2380 | 2315 | 34540 | 80987375 | 00 | 0.00 | N | 3 | 0 | |
| 377 | 20230724 | 2370 | 2345 | 2375 | 2330 | 30903 | 72531740 | 00 | 0.00 | N | 2 | 5 | |
| 378 | 20230721 | 2365 | 2355 | 2370 | 2315 | 3757 | 8831380 | 00 | 0.00 | N | 2 | 10 | |
| 379 | 20230720 | 2355 | 2375 | 2375 | 2345 | 18448 | 43439400 | 00 | 0.00 | N | 5 | -20 | |
| 380 | 20230719 | 2375 | 2380 | 2385 | 2360 | 535 | 1268105 | 00 | 0.00 | N | 5 | -5 | |
| 381 | 20230718 | 2380 | 2370 | 2395 | 2360 | 5037 | 11938780 | 00 | 0.00 | N | 5 | -5 | |
| 382 | 20230717 | 2385 | 2355 | 2400 | 2350 | 9775 | 23032485 | 00 | 0.00 | N | 2 | 5 | |
| 383 | 20230714 | 2380 | 2360 | 2395 | 2355 | 5917 | 14028600 | 00 | 0.00 | N | 3 | 0 | |
| 384 | 20230713 | 2380 | 2355 | 2395 | 2350 | 6770 | 15999025 | 00 | 0.00 | N | 2 | 5 | |
| 385 | 20230712 | 2375 | 2370 | 2385 | 2355 | 13685 | 32328360 | 00 | 0.00 | N | 3 | 0 | |
| 386 | 20230711 | 2375 | 2365 | 2390 | 2360 | 1258 | 2979890 | 00 | 0.00 | N | 5 | -20 | |
| 387 | 20230710 | 2395 | 2375 | 2410 | 2365 | 6322 | 15052165 | 00 | 0.00 | N | 5 | -5 | |
| 388 | 20230707 | 2400 | 2380 | 2400 | 2380 | 1057 | 2524495 | 00 | 0.00 | N | 2 | 20 | |
| 389 | 20230706 | 2380 | 2350 | 2395 | 2350 | 1280 | 3018935 | 00 | 0.00 | N | 3 | 0 | |
| 390 | 20230705 | 2380 | 2350 | 2385 | 2350 | 13749 | 32704815 | 00 | 0.00 | N | 2 | 5 | |
| 391 | 20230704 | 2375 | 2355 | 2400 | 2355 | 3846 | 9103465 | 00 | 0.00 | N | 5 | -10 | |
| 392 | 20230703 | 2385 | 2375 | 2400 | 2350 | 7293 | 17430135 | 00 | 0.00 | N | 2 | 5 | |
| 393 | 20230630 | 2380 | 2410 | 2410 | 2350 | 2005 | 4749610 | 00 | 0.00 | N | 3 | 0 | |
| 394 | 20230629 | 2380 | 2365 | 2380 | 2365 | 2390 | 5660220 | 00 | 0.00 | N | 2 | 15 | |
| 395 | 20230628 | 2365 | 2360 | 2380 | 2340 | 4271 | 10054780 | 00 | 0.00 | N | 5 | -5 | |
| 396 | 20230627 | 2370 | 2375 | 2385 | 2360 | 5280 | 12501815 | 00 | 0.00 | N | 5 | -25 | |
| 397 | 20230626 | 2395 | 2410 | 2420 | 2370 | 28586 | 68767575 | 00 | 0.00 | N | 5 | -15 | |
| 398 | 20230623 | 2410 | 2390 | 2410 | 2375 | 9210 | 22078535 | 00 | 0.00 | N | 2 | 5 | |
| 399 | 20230622 | 2405 | 2390 | 2405 | 2370 | 1588 | 3802430 | 00 | 0.00 | N | 2 | 15 | |
| 400 | 20230621 | 2390 | 2370 | 2415 | 2370 | 2115 | 5078580 | 00 | 0.00 | N | 3 | 0 | |
| 401 | 20230620 | 2390 | 2390 | 2415 | 2370 | 7107 | 16933105 | 00 | 0.00 | N | 3 | 0 | |
| 402 | 20230619 | 2390 | 2390 | 2425 | 2360 | 8469 | 20103115 | 00 | 0.00 | N | 5 | -25 | |
| 403 | 20230616 | 2415 | 2400 | 2420 | 2370 | 8577 | 20624830 | 00 | 0.00 | N | 2 | 15 | |
| 404 | 20230615 | 2400 | 2385 | 2430 | 2360 | 30857 | 74110540 | 00 | 0.00 | N | 2 | 5 | |
| 405 | 20230614 | 2395 | 2380 | 2410 | 2375 | 31764 | 76083035 | 00 | 0.00 | N | 2 | 15 | |
| 406 | 20230613 | 2380 | 2370 | 2400 | 2370 | 15036 | 35817320 | 00 | 0.00 | N | 2 | 10 | |
| 407 | 20230612 | 2370 | 2375 | 2375 | 2340 | 12899 | 30292330 | 00 | 0.00 | N | 5 | -5 | |
| 408 | 20230609 | 2375 | 2340 | 2380 | 2295 | 31045 | 72919865 | 00 | 0.00 | N | 2 | 35 | |
| 409 | 20230608 | 2340 | 2315 | 2350 | 2310 | 2337 | 5441035 | 00 | 0.00 | N | 2 | 5 | |
| 410 | 20230607 | 2335 | 2335 | 2355 | 2310 | 27957 | 65481825 | 00 | 0.00 | N | 2 | 20 | |
| 411 | 20230605 | 2315 | 2330 | 2345 | 2315 | 21852 | 50983380 | 00 | 0.00 | N | 5 | -5 | |
| 412 | 20230602 | 2320 | 2320 | 2330 | 2295 | 22428 | 51982285 | 00 | 0.00 | N | 3 | 0 | |
| 413 | 20230601 | 2320 | 2305 | 2320 | 2300 | 590 | 1358840 | 00 | 0.00 | N | 5 | -10 | |
| 414 | 20230531 | 2330 | 2330 | 2335 | 2305 | 5499 | 12810195 | 00 | 0.00 | N | 5 | -5 | |
| 415 | 20230530 | 2335 | 2300 | 2335 | 2285 | 13545 | 31468990 | 00 | 0.00 | N | 2 | 20 | |
| 416 | 20230526 | 2315 | 2310 | 2320 | 2310 | 1480 | 3418895 | 00 | 0.00 | N | 2 | 5 | |
| 417 | 20230525 | 2310 | 2330 | 2330 | 2290 | 26174 | 60225395 | 00 | 0.00 | N | 5 | -5 | |
| 418 | 20230524 | 2315 | 2320 | 2320 | 2295 | 14513 | 33389470 | 00 | 0.00 | N | 2 | 10 | |
| 419 | 20230523 | 2305 | 2325 | 2335 | 2285 | 30764 | 70757720 | 00 | 0.00 | N | 2 | 15 | |
| 420 | 20230522 | 2290 | 2255 | 2295 | 2255 | 6422 | 14561275 | 00 | 0.00 | N | 2 | 20 | |
| 421 | 20230519 | 2270 | 2250 | 2300 | 2250 | 11534 | 26231155 | 00 | 0.00 | N | 3 | 0 | |
| 422 | 20230518 | 2270 | 2260 | 2340 | 2260 | 9082 | 20795450 | 00 | 0.00 | N | 2 | 10 | |
| 423 | 20230517 | 2260 | 2235 | 2260 | 2235 | 8410 | 18845480 | 00 | 0.00 | N | 3 | 0 | |
| 424 | 20230516 | 2260 | 2275 | 2275 | 2260 | 2189 | 4966785 | 00 | 0.00 | N | 5 | -15 | |
| 425 | 20230515 | 2275 | 2255 | 2300 | 2255 | 22811 | 51893810 | 00 | 0.00 | N | 2 | 40 | |
| 426 | 20230512 | 2235 | 2200 | 2235 | 2200 | 8540 | 18875940 | 00 | 0.00 | N | 2 | 5 | |
| 427 | 20230511 | 2230 | 2220 | 2230 | 2215 | 12208 | 27107510 | 00 | 0.00 | N | 2 | 20 | |
| 428 | 20230510 | 2210 | 2200 | 2215 | 2200 | 15272 | 33750440 | 00 | 0.00 | N | 3 | 0 | |
| 429 | 20230509 | 2210 | 2205 | 2230 | 2185 | 9076 | 20073930 | 00 | 0.00 | N | 2 | 5 | |
| 430 | 20230508 | 2205 | 2210 | 2210 | 2195 | 1930 | 4246625 | 00 | 0.00 | N | 2 | 15 | |
| 431 | 20230504 | 2190 | 2185 | 2215 | 2175 | 9794 | 21341890 | 00 | 0.00 | N | 5 | -5 | |
| 432 | 20230503 | 2195 | 2180 | 2205 | 2180 | 16002 | 35083325 | 00 | 0.00 | N | 5 | -10 | |
| 433 | 20230502 | 2205 | 2150 | 2215 | 2150 | 57506 | 125707990 | 00 | 0.00 | N | 2 | 40 | |
| 434 | 20230428 | 2165 | 2120 | 2175 | 2120 | 20162 | 43214770 | 00 | 0.00 | N | 5 | -15 | |
| 435 | 20230427 | 2180 | 2180 | 2180 | 2155 | 5259 | 11379465 | 00 | 0.00 | N | 3 | 0 | |
| 436 | 20230426 | 2180 | 2165 | 2180 | 2165 | 13667 | 29643870 | 00 | 0.00 | N | 2 | 5 | |
| 437 | 20230425 | 2175 | 2155 | 2180 | 2155 | 13406 | 28895445 | 00 | 0.00 | N | 3 | 0 | |
| 438 | 20230424 | 2175 | 2185 | 2185 | 2160 | 663 | 1434345 | 00 | 0.00 | N | 2 | 5 | |
| 439 | 20230421 | 2170 | 2180 | 2200 | 2160 | 14991 | 32645770 | 00 | 0.00 | N | 3 | 0 | |
| 440 | 20230420 | 2170 | 2185 | 2185 | 2150 | 9902 | 21330735 | 00 | 0.00 | N | 2 | 10 | |
| 441 | 20230419 | 2160 | 2140 | 2180 | 2135 | 19106 | 41067860 | 00 | 0.00 | N | 2 | 20 | |
| 442 | 20230418 | 2140 | 2170 | 2170 | 2135 | 1287 | 2764115 | 00 | 0.00 | N | 5 | -10 | |
| 443 | 20230417 | 2150 | 2115 | 2200 | 2110 | 12565 | 26898600 | 00 | 0.00 | N | 2 | 30 | |
| 444 | 20230414 | 2120 | 2150 | 2155 | 2120 | 25314 | 53979730 | 00 | 0.00 | N | 5 | -40 | |
| 445 | 20230413 | 2160 | 2140 | 2160 | 2125 | 7967 | 16975480 | 00 | 0.00 | N | 2 | 15 | |
| 446 | 20230412 | 2145 | 2170 | 2170 | 2125 | 20859 | 44495175 | 00 | 0.00 | N | 5 | -30 | |
| 447 | 20230411 | 2175 | 2160 | 2175 | 2140 | 12806 | 27575785 | 00 | 0.00 | N | 5 | -5 | |
| 448 | 20230410 | 2180 | 2160 | 2180 | 2135 | 6740 | 14551060 | 00 | 0.00 | N | 2 | 25 | |
| 449 | 20230407 | 2155 | 2150 | 2200 | 2150 | 23656 | 51518130 | 00 | 0.00 | N | 5 | -10 | |
| 450 | 20230406 | 2165 | 2150 | 2175 | 2145 | 14435 | 31211315 | 00 | 0.00 | N | 5 | -5 | |
| 451 | 20230405 | 2170 | 2165 | 2170 | 2165 | 6416 | 13899050 | 00 | 0.00 | N | 2 | 5 | |
| 452 | 20230404 | 2165 | 2150 | 2170 | 2145 | 988 | 2132165 | 00 | 0.00 | N | 3 | 0 | |
| 453 | 20230403 | 2165 | 2165 | 2170 | 2165 | 1733 | 3752205 | 00 | 0.00 | N | 2 | 10 | |
| 454 | 20230331 | 2155 | 2150 | 2155 | 2150 | 1213 | 2608130 | 00 | 0.00 | N | 2 | 5 | |
| 455 | 20230330 | 2150 | 2170 | 2170 | 2125 | 8176 | 17582725 | 00 | 0.00 | N | 2 | 5 | |
| 456 | 20230329 | 2145 | 2155 | 2155 | 2125 | 11728 | 24927890 | 00 | 0.00 | N | 2 | 15 | |
| 457 | 20230328 | 2130 | 2155 | 2155 | 2125 | 10157 | 21644980 | 00 | 0.00 | N | 5 | -25 | |
| 458 | 20230327 | 2155 | 2140 | 2170 | 2135 | 4686 | 10074150 | 00 | 0.00 | N | 2 | 5 | |
| 459 | 20230324 | 2150 | 2160 | 2160 | 2145 | 27794 | 59765010 | 00 | 0.00 | N | 3 | 0 | |
| 460 | 20230323 | 2150 | 2130 | 2155 | 2130 | 687 | 1472450 | 00 | 0.00 | N | 5 | -10 | |
| 461 | 20230322 | 2160 | 2140 | 2160 | 2120 | 2402 | 5108085 | 00 | 0.00 | N | 3 | 0 | |
| 462 | 20230321 | 2160 | 2145 | 2175 | 2125 | 24633 | 52952105 | 00 | 0.00 | N | 2 | 15 | |
| 463 | 20230320 | 2145 | 2140 | 2145 | 2120 | 13700 | 29264910 | 00 | 0.00 | N | 2 | 20 | |
| 464 | 20230317 | 2125 | 2155 | 2155 | 2115 | 11633 | 24743420 | 00 | 0.00 | N | 5 | -5 | |
| 465 | 20230316 | 2130 | 2125 | 2130 | 2115 | 28027 | 59365610 | 00 | 0.00 | N | 2 | 5 | |
| 466 | 20230315 | 2125 | 2150 | 2155 | 2120 | 20364 | 43564885 | 00 | 0.00 | N | 5 | -50 | |
| 467 | 20230314 | 2175 | 2160 | 2175 | 2120 | 4910 | 10483215 | 00 | 0.00 | N | 3 | 0 | |
| 468 | 20230313 | 2175 | 2140 | 2175 | 2120 | 14412 | 30803920 | 00 | 0.00 | N | 3 | 0 | |
| 469 | 20230310 | 2175 | 2165 | 2175 | 2160 | 7443 | 16140925 | 00 | 0.00 | N | 2 | 10 | |
| 470 | 20230309 | 2165 | 2170 | 2190 | 2155 | 14233 | 31010370 | 00 | 0.00 | N | 5 | -10 | |
| 471 | 20230308 | 2175 | 2180 | 2180 | 2165 | 8551 | 18578070 | 00 | 0.00 | N | 3 | 0 | |
| 472 | 20230307 | 2175 | 2180 | 2185 | 2165 | 6460 | 14066170 | 00 | 0.00 | N | 5 | -15 | |
| 473 | 20230306 | 2190 | 2160 | 2190 | 2160 | 1492 | 3237150 | 00 | 0.00 | N | 2 | 15 | |
| 474 | 20230303 | 2175 | 2180 | 2185 | 2165 | 11323 | 24581605 | 00 | 0.00 | N | 5 | -15 | |
| 475 | 20230302 | 2190 | 2195 | 2200 | 2170 | 18041 | 39518500 | 00 | 0.00 | N | 5 | -5 | |
| 476 | 20230228 | 2195 | 2165 | 2195 | 2165 | 3430 | 7517895 | 00 | 0.00 | N | 2 | 5 | |
| 477 | 20230227 | 2190 | 2175 | 2195 | 2175 | 4959 | 10853365 | 00 | 0.00 | N | 5 | -5 | |
| 478 | 20230224 | 2195 | 2185 | 2195 | 2185 | 6939 | 15194195 | 00 | 0.00 | N | 2 | 5 | |
| 479 | 20230223 | 2190 | 2170 | 2190 | 2170 | 2798 | 6119445 | 00 | 0.00 | N | 2 | 5 | |
| 480 | 20230222 | 2185 | 2190 | 2190 | 2180 | 2712 | 5928030 | 00 | 0.00 | N | 5 | -5 | |
| 481 | 20230221 | 2190 | 2170 | 2190 | 2160 | 36235 | 78955125 | 00 | 0.00 | N | 2 | 10 | |
| 482 | 20230220 | 2180 | 2150 | 2190 | 2145 | 10450 | 22620320 | 00 | 0.00 | N | 2 | 10 | |
| 483 | 20230217 | 2170 | 2150 | 2175 | 2150 | 29223 | 63315560 | 00 | 0.00 | N | 2 | 10 | |
| 484 | 20230216 | 2160 | 2165 | 2165 | 2140 | 19392 | 41706820 | 00 | 0.00 | N | 3 | 0 | |
| 485 | 20230215 | 2160 | 2160 | 2160 | 2150 | 6794 | 14626030 | 00 | 0.00 | N | 2 | 10 | |
| 486 | 20230214 | 2150 | 2150 | 2160 | 2145 | 8691 | 18681225 | 00 | 0.00 | N | 2 | 5 | |
| 487 | 20230213 | 2145 | 2130 | 2150 | 2125 | 2053 | 4395430 | 00 | 0.00 | N | 3 | 0 | |
| 488 | 20230210 | 2145 | 2140 | 2155 | 2140 | 19617 | 42124440 | 00 | 0.00 | N | 5 | -10 | |
| 489 | 20230209 | 2155 | 2145 | 2155 | 2125 | 10603 | 22641845 | 00 | 0.00 | N | 5 | -5 | |
| 490 | 20230208 | 2160 | 2140 | 2160 | 2135 | 5602 | 12024550 | 00 | 0.00 | N | 2 | 15 | |
| 491 | 20230207 | 2145 | 2145 | 2160 | 2135 | 9829 | 21096440 | 00 | 0.00 | N | 2 | 10 | |
| 492 | 20230206 | 2135 | 2155 | 2155 | 2135 | 10621 | 22841730 | 00 | 0.00 | N | 5 | -20 | |
| 493 | 20230203 | 2155 | 2150 | 2160 | 2140 | 9193 | 19769595 | 00 | 0.00 | N | 2 | 5 | |
| 494 | 20230202 | 2150 | 2130 | 2150 | 2120 | 12835 | 27445215 | 00 | 0.00 | N | 2 | 20 | |
| 495 | 20230201 | 2130 | 2110 | 2130 | 2105 | 4089 | 8655945 | 00 | 0.00 | N | 2 | 20 | |
| 496 | 20230131 | 2110 | 2100 | 2115 | 2100 | 4072 | 8589305 | 00 | 0.00 | N | 2 | 10 | |
| 497 | 20230130 | 2100 | 2085 | 2110 | 2085 | 16822 | 35205610 | 00 | 0.00 | N | 2 | 10 | |
| 498 | 20230127 | 2090 | 2085 | 2095 | 2085 | 30875 | 64525180 | 00 | 0.00 | N | 2 | 5 | |
| 499 | 20230126 | 2085 | 2080 | 2095 | 2080 | 6739 | 14058770 | 00 | 0.00 | N | 5 | -5 | |
| 500 | 20230125 | 2090 | 2070 | 2090 | 2070 | 10405 | 21651995 | 00 | 0.00 | N | 3 | 0 | |
| 501 | 20230120 | 2090 | 2085 | 2090 | 2080 | 6854 | 14279850 | 00 | 0.00 | N | 5 | -5 | |
| 502 | 20230119 | 2095 | 2100 | 2100 | 2080 | 8953 | 18684600 | 00 | 0.00 | N | 5 | -5 | |
| 503 | 20230118 | 2100 | 2090 | 2110 | 2090 | 9002 | 18821565 | 00 | 0.00 | N | 2 | 5 | |
| 504 | 20230117 | 2095 | 2090 | 2105 | 2090 | 5753 | 12027090 | 00 | 0.00 | N | 3 | 0 | |
| 505 | 20230116 | 2095 | 2095 | 2105 | 2095 | 9198 | 19275115 | 00 | 0.00 | N | 3 | 0 | |
| 506 | 20230113 | 2095 | 2095 | 2100 | 2065 | 7469 | 15628395 | 00 | 0.00 | N | 3 | 0 | |
| 507 | 20230112 | 2095 | 2080 | 2095 | 2080 | 4522 | 9448535 | 00 | 0.00 | N | 3 | 0 | |
| 508 | 20230111 | 2095 | 2085 | 2110 | 2085 | 25476 | 53388870 | 00 | 0.00 | N | 2 | 15 | |
| 509 | 20230110 | 2080 | 2090 | 2090 | 2065 | 19300 | 40051220 | 00 | 0.00 | N | 3 | 0 | |
| 510 | 20230109 | 2080 | 2055 | 2080 | 2055 | 4830 | 9997205 | 00 | 0.00 | N | 2 | 15 | |
| 511 | 20230106 | 2065 | 2060 | 2070 | 2060 | 14331 | 29584680 | 00 | 0.00 | N | 2 | 5 | |
| 512 | 20230105 | 2060 | 2055 | 2060 | 2050 | 1438 | 2954520 | 00 | 0.00 | N | 3 | 0 | |
| 513 | 20230104 | 2060 | 2055 | 2060 | 2050 | 8344 | 17146500 | 00 | 0.00 | N | 2 | 10 | |
| 514 | 20230103 | 2050 | 2045 | 2050 | 2040 | 3750 | 7651110 | 00 | 0.00 | N | 5 | -5 | |
| 515 | 20230102 | 2055 | 2035 | 2055 | 2035 | 8187 | 16745380 | 00 | 0.00 | N | 2 | 10 | |
| 516 | 20221229 | 2045 | 2040 | 2045 | 2035 | 18021 | 36789920 | 00 | 0.00 | N | 2 | 5 | |
| 517 | 20221228 | 2040 | 2035 | 2050 | 2035 | 10662 | 21795380 | 00 | 0.00 | N | 2 | 5 | |
| 518 | 20221227 | 2035 | 2040 | 2040 | 2025 | 19987 | 40581825 | 00 | 0.00 | N | 3 | 0 | |
| 519 | 20221226 | 2035 | 2035 | 2040 | 2030 | 63268 | 128694395 | 00 | 0.00 | N | 3 | 0 | |
| 520 | 20221223 | 2035 | 2035 | 2035 | 2030 | 11804 | 23969310 | 00 | 0.00 | N | 3 | 0 | |
| 521 | 20221222 | 2035 | 2035 | 2035 | 2030 | 5467 | 11104600 | 00 | 0.00 | N | 3 | 0 | |
| 522 | 20221221 | 2035 | 2035 | 2035 | 2025 | 27719 | 56238225 | 00 | 0.00 | N | 3 | 0 | |
| 523 | 20221220 | 2035 | 2025 | 2035 | 2020 | 22440 | 45413755 | 00 | 0.00 | N | 2 | 15 | |
| 524 | 20221219 | 2020 | 2030 | 2030 | 2020 | 20411 | 41330715 | 00 | 0.00 | N | 5 | -10 | |
| 525 | 20221216 | 2030 | 2030 | 2030 | 2020 | 9552 | 19359210 | 00 | 0.00 | N | 3 | 0 | |
| 526 | 20221215 | 2030 | 2030 | 2035 | 2025 | 12271 | 24919965 | 00 | 0.00 | N | 2 | 5 | |
| 527 | 20221214 | 2025 | 2015 | 2030 | 2015 | 12956 | 26220380 | 00 | 0.00 | N | 3 | 0 | |
| 528 | 20221213 | 2025 | 2025 | 2035 | 2015 | 16393 | 33177965 | 00 | 0.00 | N | 3 | 0 | |
| 529 | 20221212 | 2025 | 2010 | 2030 | 2010 | 11920 | 24090915 | 00 | 0.00 | N | 2 | 10 | |
| 530 | 20221209 | 2015 | 2015 | 2025 | 2015 | 4882 | 9838530 | 00 | 0.00 | N | 5 | -5 | |
| 531 | 20221208 | 2020 | 2005 | 2020 | 2005 | 17081 | 34429555 | 00 | 0.00 | N | 2 | 10 | |
| 532 | 20221207 | 2010 | 2020 | 2025 | 2005 | 23768 | 47742040 | 00 | 0.00 | N | 5 | -20 | |
| 533 | 20221206 | 2030 | 2020 | 2035 | 2020 | 26669 | 53953235 | 00 | 0.00 | N | 3 | 0 | |
| 534 | 20221205 | 2030 | 2025 | 2040 | 2015 | 29080 | 58957510 | 00 | 0.00 | N | 2 | 5 | |
| 535 | 20221202 | 2025 | 2020 | 2025 | 2015 | 7290 | 14725700 | 00 | 0.00 | N | 3 | 0 | |
| 536 | 20221201 | 2025 | 2010 | 2025 | 2010 | 20411 | 41183345 | 00 | 0.00 | N | 2 | 10 | |
| 537 | 20221130 | 2015 | 2020 | 2025 | 2010 | 15856 | 32023485 | 00 | 0.00 | N | 5 | -5 | |
| 538 | 20221129 | 2020 | 2010 | 2020 | 2005 | 31982 | 64440015 | 00 | 0.00 | N | 2 | 15 | |
| 539 | 20221128 | 2005 | 2010 | 2025 | 2005 | 43767 | 88065565 | 00 | 0.00 | N | 5 | -15 | |
| 540 | 20221125 | 2020 | 2030 | 2030 | 2010 | 8542 | 17235805 | 00 | 0.00 | N | 3 | 0 | |
| 541 | 20221124 | 2020 | 2010 | 2020 | 2010 | 20260 | 40784935 | 00 | 0.00 | N | 2 | 10 | |
| 542 | 20221123 | 2010 | 2005 | 2015 | 2005 | 26982 | 54218750 | 00 | 0.00 | N | 5 | -5 | |
| 543 | 20221122 | 2015 | 2015 | 2015 | 2005 | 21814 | 43854250 | 00 | 0.00 | N | 3 | 0 | |
| 544 | 20221121 | 2015 | 2025 | 2025 | 2015 | 12906 | 26062125 | 00 | 0.00 | N | 5 | -10 | |
| 545 | 20221118 | 2025 | 2020 | 2025 | 2020 | 41552 | 84070840 | 00 | 0.00 | N | 2 | 5 | |
| 546 | 20221117 | 2020 | 2020 | 2030 | 2020 | 37962 | 76759775 | 00 | 0.00 | N | 3 | 0 | |
| 547 | 20221116 | 2020 | 2025 | 2025 | 2020 | 16872 | 34121200 | 00 | 0.00 | N | 3 | 0 | |
| 548 | 20221115 | 2020 | 2020 | 2030 | 2015 | 49167 | 99380210 | 00 | 0.00 | N | 3 | 0 | |
| 549 | 20221114 | 2020 | 2020 | 2030 | 2015 | 62806 | 126970670 | 00 | 0.00 | N | 2 | 5 | |
| 550 | 20221111 | 2015 | 2005 | 2020 | 2005 | 40483 | 81434895 | 00 | 0.00 | N | 2 | 5 | |
| 551 | 20221110 | 2010 | 2005 | 2015 | 2000 | 24238 | 48668835 | 00 | 0.00 | N | 2 | 5 | |
| 552 | 20221109 | 2005 | 2005 | 2010 | 2005 | 11688 | 23443060 | 00 | 0.00 | N | 3 | 0 | |
| 553 | 20221108 | 2005 | 2005 | 2010 | 2000 | 8935 | 17920345 | 00 | 0.00 | N | 3 | 0 | |
| 554 | 20221107 | 2005 | 2000 | 2015 | 2000 | 14314 | 28727040 | 00 | 0.00 | N | 3 | 0 | |
| 555 | 20221104 | 2005 | 2000 | 2015 | 2000 | 29191 | 58559495 | 00 | 0.00 | N | 2 | 5 | |
| 556 | 20221103 | 2000 | 2005 | 2010 | 2000 | 54664 | 109487790 | 00 | 0.00 | N | 5 | -5 | |
| 557 | 20221102 | 2005 | 2010 | 2010 | 2005 | 133456 | 267869480 | 00 | 0.00 | N | 5 | -5 | |
| 558 | 20221101 | 2010 | 2015 | 2015 | 2010 | 85641 | 172282080 | 00 | 0.00 | N | 3 | 0 | |
| 559 | 20221031 | 2010 | 2010 | 2015 | 2010 | 89321 | 179569360 | 00 | 0.00 | N | 3 | 0 | |
| 560 | 20221028 | 2010 | 2020 | 2020 | 2000 | 1617565 | 3258810070 | 00 | 0.00 | N | 5 | -10 |