20 KiB
20 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 3615 | 4800 | 4800 | 3615 | 122 | 442900 | 00 | 0.00 | N | 4 | -635 | |
| 3 | 20250408 | 4250 | 3630 | 4270 | 3630 | 984 | 3573380 | 00 | 0.00 | N | 5 | -20 | |
| 4 | 20250407 | 4270 | 5750 | 5750 | 4270 | 25 | 108230 | 00 | 0.00 | N | 4 | -750 | |
| 5 | 20250404 | 5020 | 5150 | 5150 | 5020 | 2 | 10170 | 00 | 0.00 | N | 2 | 535 | |
| 6 | 20250403 | 4485 | 5150 | 5150 | 3825 | 92 | 409450 | 00 | 0.00 | N | 5 | -10 | |
| 7 | 20250402 | 4495 | 5010 | 5010 | 3720 | 302 | 1125505 | 00 | 0.00 | N | 2 | 120 | |
| 8 | 20250401 | 4375 | 4390 | 4390 | 3735 | 506 | 1894765 | 00 | 0.00 | N | 5 | -15 | |
| 9 | 20250331 | 4390 | 5000 | 5000 | 3735 | 72 | 276580 | 00 | 0.00 | N | 3 | 0 | |
| 10 | 20250328 | 4390 | 4500 | 4500 | 3680 | 60 | 229710 | 00 | 0.00 | N | 2 | 65 | |
| 11 | 20250327 | 4325 | 5050 | 5050 | 3740 | 2520 | 9433585 | 00 | 0.00 | N | 5 | -75 | |
| 12 | 20250326 | 4400 | 5930 | 5930 | 4400 | 4 | 19130 | 00 | 0.00 | N | 4 | -770 | |
| 13 | 20250325 | 5170 | 5170 | 5170 | 5170 | 1 | 5170 | 00 | 0.00 | N | 1 | 670 | |
| 14 | 20250324 | 4500 | 5000 | 5000 | 3740 | 202 | 757500 | 00 | 0.00 | N | 2 | 100 | |
| 15 | 20250321 | 4400 | 4450 | 4450 | 4395 | 82 | 360555 | 00 | 0.00 | N | 2 | 505 | |
| 16 | 20250320 | 3895 | 5250 | 5250 | 3895 | 1457 | 5709155 | 00 | 0.00 | N | 4 | -685 | |
| 17 | 20250319 | 4580 | 4580 | 4580 | 4580 | 0 | 0 | 00 | 0.00 | N | 3 | -800 | |
| 18 | 20250318 | 5380 | 5450 | 5450 | 4080 | 756 | 3088450 | 00 | 0.00 | N | 2 | 585 | |
| 19 | 20250317 | 4795 | 4150 | 4875 | 4150 | 5 | 22840 | 00 | 0.00 | N | 5 | -85 | |
| 20 | 20250314 | 4880 | 4895 | 4895 | 4880 | 3 | 14655 | 00 | 0.00 | N | 2 | 175 | |
| 21 | 20250313 | 4705 | 4705 | 4705 | 4705 | 1 | 4705 | 00 | 0.00 | N | 2 | 605 | |
| 22 | 20250312 | 4100 | 4100 | 4100 | 4100 | 10 | 41000 | 00 | 0.00 | N | 4 | -720 | |
| 23 | 20250311 | 4820 | 4820 | 4820 | 4820 | 1 | 4820 | 00 | 0.00 | N | 2 | 575 | |
| 24 | 20250310 | 4245 | 4250 | 4250 | 3605 | 741 | 2680605 | 00 | 0.00 | N | 2 | 5 | |
| 25 | 20250307 | 4240 | 5720 | 5720 | 4240 | 233 | 1286880 | 00 | 0.00 | N | 4 | -745 | |
| 26 | 20250306 | 4985 | 5340 | 5340 | 3955 | 143 | 569380 | 00 | 0.00 | N | 2 | 335 | |
| 27 | 20250305 | 4650 | 4650 | 4650 | 4650 | 13 | 60450 | 00 | 0.00 | N | 4 | -810 | |
| 28 | 20250304 | 5460 | 5640 | 5640 | 4270 | 217 | 929150 | 00 | 0.00 | N | 2 | 440 | |
| 29 | 20250228 | 5020 | 5750 | 5750 | 4310 | 159 | 689215 | 00 | 0.00 | N | 5 | -40 | |
| 30 | 20250227 | 5060 | 4340 | 5060 | 4340 | 21 | 91860 | 00 | 0.00 | N | 5 | -40 | |
| 31 | 20250226 | 5100 | 5100 | 5100 | 5100 | 1 | 5100 | 00 | 0.00 | N | 2 | 620 | |
| 32 | 20250225 | 4480 | 5850 | 5850 | 4480 | 50 | 270700 | 00 | 0.00 | N | 4 | -790 | |
| 33 | 20250224 | 5270 | 4900 | 5580 | 4900 | 214 | 1056880 | 00 | 0.00 | N | 2 | 370 | |
| 34 | 20250221 | 4900 | 5280 | 5280 | 3910 | 584 | 2285805 | 00 | 0.00 | N | 2 | 300 | |
| 35 | 20250220 | 4600 | 4100 | 4600 | 4095 | 461 | 1893060 | 00 | 0.00 | N | 1 | 600 | |
| 36 | 20250219 | 4000 | 4100 | 4100 | 3900 | 1262 | 5108700 | 00 | 0.00 | N | 2 | 400 | |
| 37 | 20250218 | 3600 | 4100 | 4645 | 3600 | 811 | 3320645 | 00 | 0.00 | N | 5 | -440 | |
| 38 | 20250217 | 4040 | 4020 | 4040 | 4020 | 1682 | 6766460 | 00 | 0.00 | N | 3 | 0 | |
| 39 | 20250214 | 4040 | 4520 | 4520 | 4040 | 359 | 1460420 | 00 | 0.00 | N | 4 | -710 | |
| 40 | 20250213 | 4750 | 4800 | 4800 | 4750 | 2 | 9550 | 00 | 0.00 | N | 2 | 100 | |
| 41 | 20250212 | 4650 | 4650 | 4650 | 4650 | 1 | 4650 | 00 | 0.00 | N | 2 | 20 | |
| 42 | 20250211 | 4630 | 4650 | 4650 | 4630 | 6 | 27840 | 00 | 0.00 | N | 2 | 30 | |
| 43 | 20250210 | 4600 | 4600 | 4600 | 4600 | 10 | 46000 | 00 | 0.00 | N | 2 | 100 | |
| 44 | 20250207 | 4500 | 4500 | 4500 | 4500 | 1 | 4500 | 00 | 0.00 | N | 2 | 80 | |
| 45 | 20250206 | 4420 | 4420 | 4420 | 4420 | 52 | 229840 | 00 | 0.00 | N | 3 | 0 | |
| 46 | 20250205 | 4420 | 4420 | 4420 | 4420 | 143 | 632060 | 00 | 0.00 | N | 4 | -780 | |
| 47 | 20250204 | 5200 | 5200 | 5200 | 5200 | 1 | 5200 | 00 | 0.00 | N | 2 | 520 | |
| 48 | 20250203 | 4680 | 4680 | 4680 | 4680 | 0 | 0 | 00 | 0.00 | N | 3 | -10 | |
| 49 | 20250131 | 4690 | 4570 | 4835 | 4570 | 117 | 537785 | 00 | 0.00 | N | 2 | 115 | |
| 50 | 20250124 | 4575 | 4575 | 4575 | 4575 | 0 | 0 | 00 | 0.00 | N | 3 | -25 | |
| 51 | 20250123 | 4600 | 4990 | 4990 | 3995 | 82 | 329190 | 00 | 0.00 | N | 5 | -100 | |
| 52 | 20250122 | 4700 | 4250 | 4700 | 4250 | 709 | 3014390 | 00 | 0.00 | N | 5 | -300 | |
| 53 | 20250121 | 5000 | 4125 | 5000 | 4125 | 764 | 3160250 | 00 | 0.00 | N | 2 | 150 | |
| 54 | 20250120 | 4850 | 4895 | 4895 | 3705 | 13 | 56240 | 00 | 0.00 | N | 2 | 520 | |
| 55 | 20250117 | 4330 | 4330 | 4340 | 4330 | 591 | 2559040 | 00 | 0.00 | N | 4 | -760 | |
| 56 | 20250116 | 5090 | 4580 | 5300 | 4580 | 34 | 158180 | 00 | 0.00 | N | 5 | -290 | |
| 57 | 20250115 | 5380 | 5500 | 5500 | 5380 | 15 | 81930 | 00 | 0.00 | N | 2 | 540 | |
| 58 | 20250114 | 4840 | 4840 | 4840 | 4840 | 367 | 1776280 | 00 | 0.00 | N | 4 | -850 | |
| 59 | 20250113 | 5690 | 5690 | 5690 | 5690 | 1 | 5690 | 00 | 0.00 | N | 2 | 725 | |
| 60 | 20250110 | 4965 | 4965 | 4965 | 4965 | 0 | 0 | 00 | 0.00 | N | 3 | -5 | |
| 61 | 20250109 | 4970 | 4990 | 4990 | 4970 | 102 | 506975 | 00 | 0.00 | N | 2 | 575 | |
| 62 | 20250108 | 4395 | 4150 | 4795 | 4145 | 4799 | 20101835 | 00 | 0.00 | N | 5 | -480 | |
| 63 | 20250107 | 4875 | 4875 | 4875 | 4875 | 2 | 9750 | 00 | 0.00 | N | 5 | -5 | |
| 64 | 20250106 | 4880 | 4885 | 4885 | 4880 | 782 | 3816260 | 00 | 0.00 | N | 4 | -860 | |
| 65 | 20250103 | 5740 | 5740 | 5740 | 5740 | 10 | 57400 | 00 | 0.00 | N | 2 | 740 | |
| 66 | 20250102 | 5000 | 5050 | 5050 | 5000 | 465 | 2337650 | 00 | 0.00 | N | 5 | -50 | |
| 67 | 20241230 | 5050 | 5050 | 5050 | 5050 | 230 | 1161500 | 00 | 0.00 | N | 4 | -890 | |
| 68 | 20241227 | 5940 | 6250 | 6250 | 5940 | 2 | 12190 | 00 | 0.00 | N | 2 | 500 | |
| 69 | 20241226 | 5440 | 5440 | 5440 | 5440 | 738 | 4014720 | 00 | 0.00 | N | 4 | -950 | |
| 70 | 20241224 | 6390 | 5070 | 6390 | 5070 | 51 | 259890 | 00 | 0.00 | N | 2 | 430 | |
| 71 | 20241223 | 5960 | 6220 | 6220 | 5500 | 14 | 83240 | 00 | 0.00 | N | 2 | 530 | |
| 72 | 20241220 | 5430 | 5660 | 5660 | 5420 | 272 | 1482380 | 00 | 0.00 | N | 2 | 490 | |
| 73 | 20241219 | 4940 | 4295 | 4945 | 4295 | 1292 | 5562590 | 00 | 0.00 | N | 2 | 640 | |
| 74 | 20241218 | 4300 | 4250 | 4890 | 4250 | 245 | 1058270 | 00 | 0.00 | N | 2 | 40 | |
| 75 | 20241217 | 4260 | 5660 | 5660 | 4250 | 9741 | 42071380 | 00 | 0.00 | N | 5 | -740 | |
| 76 | 20241216 | 5000 | 5500 | 6720 | 5000 | 2654 | 13587360 | 00 | 0.00 | N | 4 | -880 | |
| 77 | 20241213 | 5880 | 5900 | 6700 | 5020 | 1263 | 6772740 | 00 | 0.00 | N | 5 | -20 | |
| 78 | 20241212 | 5900 | 5800 | 6680 | 5030 | 549 | 3186550 | 00 | 0.00 | N | 2 | 90 | |
| 79 | 20241211 | 5810 | 5810 | 5810 | 5810 | 8 | 46480 | 00 | 0.00 | N | 3 | 0 | |
| 80 | 20241210 | 5810 | 5810 | 5810 | 5810 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 81 | 20241209 | 5810 | 5810 | 5810 | 5810 | 176 | 1022560 | 00 | 0.00 | N | 4 | -1020 | |
| 82 | 20241206 | 6830 | 5820 | 6830 | 5820 | 199 | 1159190 | 00 | 0.00 | N | 5 | -10 | |
| 83 | 20241205 | 6840 | 5170 | 6980 | 5170 | 1547 | 8074690 | 00 | 0.00 | N | 2 | 760 | |
| 84 | 20241204 | 6080 | 6580 | 6580 | 4930 | 1052 | 5246540 | 00 | 0.00 | N | 2 | 310 | |
| 85 | 20241203 | 5770 | 5770 | 5770 | 5770 | 1016 | 5862320 | 00 | 0.00 | N | 4 | -1010 | |
| 86 | 20241202 | 6780 | 7520 | 7520 | 6780 | 6 | 41420 | 00 | 0.00 | N | 2 | 210 | |
| 87 | 20241129 | 6570 | 6740 | 6740 | 5180 | 512 | 2661310 | 00 | 0.00 | N | 2 | 690 | |
| 88 | 20241128 | 5880 | 6190 | 6190 | 4730 | 26 | 148715 | 00 | 0.00 | N | 2 | 470 | |
| 89 | 20241127 | 5410 | 6790 | 6790 | 5230 | 257 | 1497180 | 00 | 0.00 | N | 5 | -520 | |
| 90 | 20241126 | 5930 | 7350 | 7350 | 5500 | 732 | 4111120 | 00 | 0.00 | N | 5 | -490 | |
| 91 | 20241125 | 6420 | 6800 | 6800 | 5810 | 324 | 1948720 | 00 | 0.00 | N | 5 | -410 | |
| 92 | 20241122 | 6830 | 6830 | 6830 | 6830 | 1 | 6830 | 00 | 0.00 | N | 2 | 880 | |
| 93 | 20241121 | 5950 | 6800 | 6800 | 5940 | 223 | 1331790 | 00 | 0.00 | N | 2 | 30 | |
| 94 | 20241120 | 5920 | 5600 | 5920 | 5600 | 102 | 571830 | 00 | 0.00 | N | 5 | -10 | |
| 95 | 20241119 | 5930 | 5470 | 5930 | 5470 | 5 | 29190 | 00 | 0.00 | N | 2 | 460 | |
| 96 | 20241118 | 5470 | 5520 | 5980 | 5470 | 2525 | 13857090 | 00 | 0.00 | N | 2 | 50 | |
| 97 | 20241115 | 5420 | 4725 | 5440 | 4720 | 2229 | 10528695 | 00 | 0.00 | N | 5 | -80 | |
| 98 | 20241114 | 5500 | 4960 | 5500 | 4930 | 2512 | 12471590 | 00 | 0.00 | N | 5 | -300 | |
| 99 | 20241113 | 5800 | 5880 | 5880 | 5800 | 183 | 1075550 | 00 | 0.00 | N | 5 | -80 | |
| 100 | 20241112 | 5880 | 5690 | 6700 | 5000 | 283 | 1601680 | 00 | 0.00 | N | 2 | 20 | |
| 101 | 20241111 | 5860 | 6690 | 6690 | 5860 | 770 | 4551970 | 00 | 0.00 | N | 4 | -1030 | |
| 102 | 20241108 | 6890 | 5680 | 6970 | 5680 | 2129 | 12097720 | 00 | 0.00 | N | 2 | 210 | |
| 103 | 20241107 | 6680 | 6930 | 6930 | 6680 | 3 | 20540 | 00 | 0.00 | N | 2 | 400 | |
| 104 | 20241106 | 6280 | 6280 | 6280 | 6280 | 3 | 18840 | 00 | 0.00 | N | 2 | 210 | |
| 105 | 20241105 | 6070 | 6770 | 6770 | 5100 | 213 | 1088990 | 00 | 0.00 | N | 2 | 130 | |
| 106 | 20241104 | 5940 | 5620 | 6520 | 5610 | 957 | 5422190 | 00 | 0.00 | N | 5 | -660 | |
| 107 | 20241101 | 6600 | 7490 | 7490 | 5930 | 607 | 3753300 | 00 | 0.00 | N | 5 | -370 | |
| 108 | 20241031 | 6970 | 7550 | 7550 | 6960 | 302 | 2222420 | 00 | 0.00 | N | 2 | 370 | |
| 109 | 20241030 | 6600 | 8160 | 8160 | 6070 | 100 | 614500 | 00 | 0.00 | N | 5 | -530 | |
| 110 | 20241029 | 7130 | 7420 | 7420 | 6310 | 622 | 4105340 | 00 | 0.00 | N | 5 | -290 | |
| 111 | 20241028 | 7420 | 7850 | 7850 | 6680 | 331 | 2381590 | 00 | 0.00 | N | 5 | -430 | |
| 112 | 20241025 | 7850 | 8350 | 8350 | 7120 | 163 | 1189600 | 00 | 0.00 | N | 2 | 580 | |
| 113 | 20241024 | 7270 | 7860 | 7860 | 5900 | 414 | 3120130 | 00 | 0.00 | N | 2 | 420 | |
| 114 | 20241023 | 6850 | 6080 | 6990 | 6080 | 195 | 1257550 | 00 | 0.00 | N | 2 | 770 | |
| 115 | 20241022 | 6080 | 6240 | 6240 | 6000 | 14 | 84640 | 00 | 0.00 | N | 2 | 610 | |
| 116 | 20241021 | 5470 | 5680 | 5680 | 4750 | 233 | 1128220 | 00 | 0.00 | N | 2 | 515 | |
| 117 | 20241018 | 4955 | 5560 | 5560 | 4205 | 85 | 428735 | 00 | 0.00 | N | 2 | 105 | |
| 118 | 20241017 | 4850 | 5200 | 5200 | 4700 | 1999 | 9555550 | 00 | 0.00 | N | 5 | -105 | |
| 119 | 20241016 | 4955 | 5150 | 5150 | 4955 | 122 | 604705 | 00 | 0.00 | N | 2 | 215 | |
| 120 | 20241015 | 4740 | 4945 | 4945 | 4250 | 1129 | 5249440 | 00 | 0.00 | N | 5 | -220 | |
| 121 | 20241014 | 4960 | 4995 | 4995 | 4200 | 348 | 1611660 | 00 | 0.00 | N | 2 | 465 | |
| 122 | 20241011 | 4495 | 4900 | 4900 | 4235 | 1952 | 8484865 | 00 | 0.00 | N | 2 | 220 | |
| 123 | 20241010 | 4275 | 4995 | 5150 | 4255 | 602 | 2717170 | 00 | 0.00 | N | 5 | -720 | |
| 124 | 20241008 | 4995 | 5000 | 5000 | 4450 | 829 | 3719845 | 00 | 0.00 | N | 2 | 445 | |
| 125 | 20241007 | 4550 | 4550 | 4650 | 4125 | 888 | 3910000 | 00 | 0.00 | N | 5 | -280 | |
| 126 | 20241004 | 4830 | 4830 | 4830 | 4830 | 1 | 4830 | 00 | 0.00 | N | 2 | 625 | |
| 127 | 20241002 | 4205 | 4400 | 4400 | 4055 | 1259 | 5272830 | 00 | 0.00 | N | 5 | -340 | |
| 128 | 20240930 | 4545 | 4350 | 4550 | 4015 | 1225 | 5185830 | 00 | 0.00 | N | 2 | 195 | |
| 129 | 20240927 | 4350 | 4365 | 4365 | 3910 | 702 | 2922080 | 00 | 0.00 | N | 5 | -45 | |
| 130 | 20240926 | 4395 | 4990 | 4990 | 4395 | 46 | 204880 | 00 | 0.00 | N | 2 | 45 | |
| 131 | 20240925 | 4350 | 4350 | 4350 | 3700 | 468 | 1847635 | 00 | 0.00 | N | 3 | 0 | |
| 132 | 20240924 | 4350 | 4350 | 4350 | 4350 | 40 | 174000 | 00 | 0.00 | N | 5 | -200 | |
| 133 | 20240923 | 4550 | 4550 | 4550 | 4550 | 109 | 495950 | 00 | 0.00 | N | 3 | 0 | |
| 134 | 20240920 | 4550 | 4690 | 4690 | 4080 | 2437 | 9953660 | 00 | 0.00 | N | 2 | 470 | |
| 135 | 20240919 | 4080 | 4800 | 4800 | 4080 | 3040 | 12637815 | 00 | 0.00 | N | 4 | -720 | |
| 136 | 20240913 | 4800 | 4445 | 4800 | 4445 | 503 | 2313435 | 00 | 0.00 | N | 3 | 0 | |
| 137 | 20240912 | 4800 | 4165 | 5400 | 4165 | 1304 | 5478425 | 00 | 0.00 | N | 5 | -100 | |
| 138 | 20240911 | 4900 | 5000 | 5000 | 3700 | 356 | 1330950 | 00 | 0.00 | N | 2 | 550 | |
| 139 | 20240910 | 4350 | 4385 | 4385 | 3535 | 73 | 290270 | 00 | 0.00 | N | 2 | 535 | |
| 140 | 20240909 | 3815 | 3915 | 3915 | 3350 | 2281 | 8437430 | 00 | 0.00 | N | 5 | -100 | |
| 141 | 20240906 | 3915 | 3990 | 3990 | 3480 | 433 | 1568640 | 00 | 0.00 | N | 2 | 410 | |
| 142 | 20240905 | 3505 | 3970 | 3970 | 3505 | 1237 | 4420090 | 00 | 0.00 | N | 5 | -5 | |
| 143 | 20240904 | 3510 | 4100 | 4100 | 3510 | 591 | 2108200 | 00 | 0.00 | N | 5 | -485 | |
| 144 | 20240903 | 3995 | 4215 | 4215 | 3995 | 1698 | 6785875 | 00 | 0.00 | N | 3 | 0 | |
| 145 | 20240902 | 3995 | 4000 | 4500 | 3600 | 3841 | 14674095 | 00 | 0.00 | N | 5 | -105 | |
| 146 | 20240830 | 4100 | 4145 | 4145 | 4040 | 826 | 3355995 | 00 | 0.00 | N | 5 | -45 | |
| 147 | 20240829 | 4145 | 4145 | 4145 | 4145 | 1 | 4145 | 00 | 0.00 | N | 5 | -5 | |
| 148 | 20240828 | 4150 | 3605 | 4200 | 3605 | 3170 | 13130710 | 00 | 0.00 | N | 3 | 0 | |
| 149 | 20240827 | 4150 | 4210 | 4210 | 4150 | 1290 | 5421120 | 00 | 0.00 | N | 5 | -60 | |
| 150 | 20240826 | 4210 | 4500 | 4945 | 4205 | 3673 | 16149880 | 00 | 0.00 | N | 5 | -735 | |
| 151 | 20240823 | 4945 | 4985 | 5000 | 4245 | 158 | 679565 | 00 | 0.00 | N | 5 | -45 | |
| 152 | 20240822 | 4990 | 5000 | 5000 | 4250 | 1032 | 5133985 | 00 | 0.00 | N | 5 | -10 | |
| 153 | 20240821 | 5000 | 5000 | 5000 | 5000 | 31 | 155000 | 00 | 0.00 | N | 2 | 600 | |
| 154 | 20240820 | 4400 | 5000 | 5500 | 4400 | 699 | 3163830 | 00 | 0.00 | N | 5 | -600 | |
| 155 | 20240819 | 5000 | 5160 | 5160 | 3825 | 210 | 1038570 | 00 | 0.00 | N | 2 | 500 | |
| 156 | 20240816 | 4500 | 4600 | 4600 | 3500 | 1122 | 4545470 | 00 | 0.00 | N | 2 | 500 | |
| 157 | 20240814 | 4000 | 4500 | 4500 | 4000 | 39 | 172980 | 00 | 0.00 | N | 5 | -300 | |
| 158 | 20240813 | 4300 | 4490 | 4500 | 3400 | 411 | 1789630 | 00 | 0.00 | N | 2 | 305 | |
| 159 | 20240812 | 3995 | 3685 | 3995 | 3685 | 1029 | 4074550 | 00 | 0.00 | N | 2 | 310 | |
| 160 | 20240809 | 3685 | 3250 | 3685 | 3205 | 397 | 1281025 | 00 | 0.00 | N | 1 | 480 | |
| 161 | 20240808 | 3205 | 3000 | 3205 | 3000 | 1011 | 3035245 | 00 | 0.00 | N | 2 | 5 | |
| 162 | 20240807 | 3200 | 3135 | 3200 | 3135 | 34 | 106655 | 00 | 0.00 | N | 2 | 190 | |
| 163 | 20240806 | 3010 | 3010 | 3010 | 3010 | 1500 | 4515000 | 00 | 0.00 | N | 3 | 0 | |
| 164 | 20240805 | 3010 | 3010 | 3010 | 3010 | 10 | 30100 | 00 | 0.00 | N | 3 | 0 | |
| 165 | 20240802 | 3010 | 3000 | 3010 | 3000 | 2337 | 7024370 | 00 | 0.00 | N | 3 | 0 | |
| 166 | 20240801 | 3010 | 3010 | 3010 | 2930 | 3400 | 10195600 | 00 | 0.00 | N | 2 | 15 | |
| 167 | 20240731 | 2995 | 3000 | 3000 | 2980 | 101 | 301195 | 00 | 0.00 | N | 2 | 15 | |
| 168 | 20240730 | 2980 | 2980 | 2980 | 2980 | 335 | 998300 | 00 | 0.00 | N | 3 | 0 | |
| 169 | 20240729 | 2980 | 2985 | 2990 | 2980 | 1520 | 4534700 | 00 | 0.00 | N | 2 | 30 | |
| 170 | 20240726 | 2950 | 2950 | 2950 | 2950 | 11 | 32450 | 00 | 0.00 | N | 5 | -40 | |
| 171 | 20240725 | 2990 | 2840 | 2990 | 2840 | 214 | 634460 | 00 | 0.00 | N | 2 | 150 | |
| 172 | 20240724 | 2840 | 2845 | 2845 | 2700 | 526 | 1487010 | 00 | 0.00 | N | 5 | -5 | |
| 173 | 20240723 | 2845 | 2850 | 2850 | 2750 | 150 | 422120 | 00 | 0.00 | N | 5 | -5 | |
| 174 | 20240722 | 2850 | 2850 | 2850 | 2850 | 3 | 8550 | 00 | 0.00 | N | 3 | 0 | |
| 175 | 20240719 | 2850 | 2850 | 2850 | 2850 | 182 | 518700 | 00 | 0.00 | N | 3 | 0 | |
| 176 | 20240718 | 2850 | 2750 | 2850 | 2750 | 101 | 277850 | 00 | 0.00 | N | 3 | 0 | |
| 177 | 20240717 | 2850 | 2850 | 2850 | 2850 | 141 | 401850 | 00 | 0.00 | N | 3 | 0 | |
| 178 | 20240716 | 2850 | 2700 | 2850 | 2700 | 201 | 542850 | 00 | 0.00 | N | 2 | 150 | |
| 179 | 20240715 | 2700 | 2750 | 2750 | 2700 | 132 | 357350 | 00 | 0.00 | N | 5 | -50 | |
| 180 | 20240712 | 2750 | 2750 | 2750 | 2750 | 26 | 71500 | 00 | 0.00 | N | 5 | -145 | |
| 181 | 20240711 | 2895 | 3190 | 3190 | 2720 | 738 | 2108010 | 00 | 0.00 | N | 5 | -305 | |
| 182 | 20240710 | 3200 | 3450 | 3450 | 2665 | 14 | 42515 | 00 | 0.00 | N | 2 | 200 | |
| 183 | 20240709 | 3000 | 3120 | 3120 | 2800 | 1164 | 3426670 | 00 | 0.00 | N | 5 | -180 | |
| 184 | 20240708 | 3180 | 2700 | 3180 | 2650 | 4143 | 11036580 | 00 | 0.00 | N | 2 | 245 | |
| 185 | 20240705 | 2935 | 3000 | 3000 | 2935 | 98 | 287695 | 00 | 0.00 | N | 2 | 40 | |
| 186 | 20240704 | 2895 | 3015 | 3015 | 2890 | 32 | 96115 | 00 | 0.00 | N | 2 | 240 | |
| 187 | 20240703 | 2655 | 2700 | 2760 | 2650 | 6060 | 16217405 | 00 | 0.00 | N | 5 | -135 | |
| 188 | 20240702 | 2790 | 2885 | 2885 | 2700 | 5308 | 14372000 | 00 | 0.00 | N | 5 | -100 | |
| 189 | 20240701 | 2890 | 3100 | 3100 | 2700 | 4543 | 12285635 | 00 | 0.00 | N | 5 | -60 | |
| 190 | 20240628 | 2950 | 2980 | 2980 | 2800 | 435 | 1262270 | 00 | 0.00 | N | 5 | -40 | |
| 191 | 20240627 | 2990 | 2705 | 2990 | 2700 | 3902 | 10547800 | 00 | 0.00 | N | 5 | -35 | |
| 192 | 20240626 | 3025 | 2795 | 3035 | 2790 | 412 | 1150310 | 00 | 0.00 | N | 2 | 230 | |
| 193 | 20240625 | 2795 | 2995 | 2995 | 2700 | 318 | 860795 | 00 | 0.00 | N | 5 | -5 | |
| 194 | 20240624 | 2800 | 2900 | 2900 | 2700 | 9739 | 27034465 | 00 | 0.00 | N | 5 | -290 | |
| 195 | 20240621 | 3090 | 2905 | 3090 | 2610 | 2253 | 6375120 | 00 | 0.00 | N | 2 | 110 | |
| 196 | 20240620 | 2980 | 3425 | 3425 | 2980 | 336 | 1001725 | 00 | 0.00 | N | 3 | 0 | |
| 197 | 20240619 | 2980 | 3005 | 3005 | 2980 | 2212 | 6600610 | 00 | 0.00 | N | 5 | -20 | |
| 198 | 20240618 | 3000 | 3170 | 3195 | 3000 | 1241 | 3740165 | 00 | 0.00 | N | 3 | 0 | |
| 199 | 20240617 | 3000 | 2910 | 3470 | 2910 | 3 | 9380 | 00 | 0.00 | N | 5 | -250 | |
| 200 | 20240614 | 3250 | 3770 | 3770 | 3245 | 399 | 1298560 | 00 | 0.00 | N | 5 | -30 | |
| 201 | 20240613 | 3280 | 2995 | 3290 | 2970 | 3938 | 11752040 | 00 | 0.00 | N | 2 | 285 | |
| 202 | 20240612 | 2995 | 4020 | 4020 | 2975 | 10270 | 31029375 | 00 | 0.00 | N | 5 | -505 | |
| 203 | 20240611 | 3500 | 3500 | 3500 | 3500 | 1 | 3500 | 00 | 0.00 | N | 2 | 155 | |
| 204 | 20240610 | 3345 | 3345 | 3345 | 3345 | 1 | 3345 | 00 | 0.00 | N | 1 | 435 | |
| 205 | 20240607 | 2910 | 3030 | 3510 | 2905 | 561 | 1692155 | 00 | 0.00 | N | 5 | -400 | |
| 206 | 20240605 | 3310 | 3495 | 3495 | 2940 | 61 | 183335 | 00 | 0.00 | N | 5 | -80 | |
| 207 | 20240604 | 3390 | 3390 | 3390 | 3390 | 0 | 0 | 00 | 0.00 | N | 3 | -45 | |
| 208 | 20240603 | 3435 | 3435 | 3435 | 3435 | 1 | 3435 | 00 | 0.00 | N | 2 | 190 | |
| 209 | 20240531 | 3245 | 3565 | 3565 | 2730 | 202 | 554385 | 00 | 0.00 | N | 2 | 130 | |
| 210 | 20240530 | 3115 | 3115 | 3115 | 3115 | 0 | 0 | 00 | 0.00 | N | 3 | -20 | |
| 211 | 20240529 | 3135 | 2915 | 3180 | 2750 | 3906 | 11377415 | 00 | 0.00 | N | 5 | -65 | |
| 212 | 20240528 | 3200 | 3450 | 3450 | 3200 | 2 | 6650 | 00 | 0.00 | N | 2 | 100 | |
| 213 | 20240527 | 3100 | 3000 | 3100 | 3000 | 102 | 306100 | 00 | 0.00 | N | 2 | 100 | |
| 214 | 20240524 | 3000 | 3000 | 3000 | 3000 | 0 | 0 | 00 | 0.00 | N | 3 | -35 | |
| 215 | 20240523 | 3035 | 2910 | 3035 | 2910 | 112 | 338595 | 00 | 0.00 | N | 5 | -5 | |
| 216 | 20240522 | 3040 | 3040 | 3040 | 3040 | 37 | 112480 | 00 | 0.00 | N | 5 | -5 | |
| 217 | 20240521 | 3045 | 2910 | 3080 | 2810 | 1069 | 3146645 | 00 | 0.00 | N | 5 | -50 | |
| 218 | 20240520 | 3095 | 3095 | 3095 | 3095 | 0 | 0 | 00 | 0.00 | N | 3 | -20 | |
| 219 | 20240517 | 3115 | 3060 | 3150 | 3060 | 346 | 1076655 | 00 | 0.00 | N | 2 | 35 | |
| 220 | 20240516 | 3080 | 3080 | 3080 | 3080 | 2 | 6160 | 00 | 0.00 | N | 3 | 0 | |
| 221 | 20240514 | 3080 | 3080 | 3080 | 3080 | 163 | 502040 | 00 | 0.00 | N | 5 | -5 | |
| 222 | 20240513 | 3085 | 3085 | 3085 | 3085 | 272 | 839120 | 00 | 0.00 | N | 5 | -5 | |
| 223 | 20240510 | 3090 | 3005 | 3090 | 3000 | 2115 | 6353360 | 00 | 0.00 | N | 5 | -110 | |
| 224 | 20240509 | 3200 | 3285 | 3285 | 3200 | 116 | 372900 | 00 | 0.00 | N | 5 | -100 | |
| 225 | 20240508 | 3300 | 3875 | 3875 | 3290 | 66 | 218835 | 00 | 0.00 | N | 5 | -95 | |
| 226 | 20240507 | 3395 | 3990 | 3990 | 3395 | 149 | 579315 | 00 | 0.00 | N | 5 | -100 | |
| 227 | 20240503 | 3495 | 3615 | 3615 | 2715 | 7 | 23420 | 00 | 0.00 | N | 2 | 345 | |
| 228 | 20240502 | 3150 | 3150 | 3150 | 3150 | 39 | 122850 | 00 | 0.00 | N | 3 | 0 | |
| 229 | 20240430 | 3150 | 3395 | 3395 | 3150 | 31 | 97895 | 00 | 0.00 | N | 2 | 145 | |
| 230 | 20240429 | 3005 | 3150 | 3150 | 3005 | 879 | 2759035 | 00 | 0.00 | N | 5 | -140 | |
| 231 | 20240426 | 3145 | 3145 | 3145 | 3145 | 0 | 0 | 00 | 0.00 | N | 3 | -35 | |
| 232 | 20240425 | 3180 | 3090 | 3180 | 3070 | 1003 | 3085155 | 00 | 0.00 | N | 5 | -15 | |
| 233 | 20240424 | 3195 | 3085 | 3195 | 3000 | 1301 | 3967550 | 00 | 0.00 | N | 5 | -105 | |
| 234 | 20240423 | 3300 | 3300 | 3300 | 3300 | 48 | 158400 | 00 | 0.00 | N | 5 | -100 | |
| 235 | 20240422 | 3400 | 3960 | 3960 | 3400 | 1058 | 4164400 | 00 | 0.00 | N | 5 | -95 | |
| 236 | 20240419 | 3495 | 3730 | 3730 | 3495 | 101 | 353230 | 00 | 0.00 | N | 2 | 95 | |
| 237 | 20240418 | 3400 | 3200 | 3400 | 3200 | 1010 | 3234000 | 00 | 0.00 | N | 2 | 200 | |
| 238 | 20240417 | 3200 | 3200 | 3200 | 3120 | 5239 | 16651655 | 00 | 0.00 | N | 3 | 0 | |
| 239 | 20240416 | 3200 | 3130 | 3200 | 2950 | 2443 | 7554795 | 00 | 0.00 | N | 2 | 70 | |
| 240 | 20240415 | 3130 | 3180 | 3180 | 2950 | 1234 | 3800010 | 00 | 0.00 | N | 5 | -50 | |
| 241 | 20240412 | 3180 | 3190 | 3195 | 3180 | 748 | 2388115 | 00 | 0.00 | N | 5 | -95 | |
| 242 | 20240411 | 3275 | 3030 | 3445 | 2910 | 3886 | 11564700 | 00 | 0.00 | N | 5 | -95 | |
| 243 | 20240409 | 3370 | 4505 | 4505 | 3370 | 8352 | 28502340 | 00 | 0.00 | N | 5 | -575 | |
| 244 | 20240408 | 3945 | 4070 | 4070 | 3150 | 1642 | 5254050 | 00 | 0.00 | N | 2 | 395 | |
| 245 | 20240405 | 3550 | 3100 | 3565 | 3100 | 687 | 2141260 | 00 | 0.00 | N | 2 | 450 | |
| 246 | 20240404 | 3100 | 3110 | 3110 | 3100 | 1250 | 3881250 | 00 | 0.00 | N | 5 | -90 | |
| 247 | 20240403 | 3190 | 2910 | 3190 | 2905 | 1332 | 4064855 | 00 | 0.00 | N | 2 | 90 | |
| 248 | 20240402 | 3100 | 3100 | 3195 | 3050 | 1181 | 3637345 | 00 | 0.00 | N | 3 | 0 | |
| 249 | 20240401 | 3100 | 3000 | 3200 | 3000 | 5677 | 17437990 | 00 | 0.00 | N | 5 | -100 | |
| 250 | 20240329 | 3200 | 3095 | 3420 | 3000 | 4428 | 13577795 | 00 | 0.00 | N | 2 | 200 | |
| 251 | 20240328 | 3000 | 3340 | 3340 | 3000 | 950 | 2872030 | 00 | 0.00 | N | 2 | 95 | |
| 252 | 20240327 | 2905 | 2895 | 2930 | 2890 | 3680 | 10709700 | 00 | 0.00 | N | 5 | -495 | |
| 253 | 20240326 | 3400 | 3400 | 3400 | 3400 | 1 | 3400 | 00 | 0.00 | N | 2 | 305 | |
| 254 | 20240325 | 3095 | 3100 | 3100 | 3095 | 136 | 421170 | 00 | 0.00 | N | 2 | 10 | |
| 255 | 20240322 | 3085 | 3085 | 3085 | 3085 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 256 | 20240321 | 3085 | 3085 | 3085 | 3085 | 544 | 1678240 | 00 | 0.00 | N | 5 | -10 | |
| 257 | 20240320 | 3095 | 3095 | 3100 | 3095 | 1400 | 4337990 | 00 | 0.00 | N | 2 | 50 | |
| 258 | 20240319 | 3045 | 3045 | 3045 | 3045 | 50 | 152250 | 00 | 0.00 | N | 3 | 0 | |
| 259 | 20240318 | 3045 | 3045 | 3045 | 3045 | 1 | 3045 | 00 | 0.00 | N | 2 | 100 | |
| 260 | 20240315 | 2945 | 2950 | 2950 | 2945 | 2110 | 6223950 | 00 | 0.00 | N | 2 | 85 | |
| 261 | 20240314 | 2860 | 2990 | 2990 | 2860 | 103 | 294710 | 00 | 0.00 | N | 5 | -40 | |
| 262 | 20240313 | 2900 | 2900 | 2900 | 2900 | 42 | 121800 | 00 | 0.00 | N | 5 | -190 | |
| 263 | 20240312 | 3090 | 3100 | 3100 | 3090 | 1020 | 3156965 | 00 | 0.00 | N | 5 | -105 | |
| 264 | 20240311 | 3195 | 3195 | 3195 | 3195 | 1 | 3195 | 00 | 0.00 | N | 2 | 95 | |
| 265 | 20240308 | 3100 | 3100 | 3100 | 3100 | 730 | 2263000 | 00 | 0.00 | N | 3 | 0 | |
| 266 | 20240307 | 3100 | 2905 | 3100 | 2900 | 501 | 1453105 | 00 | 0.00 | N | 5 | -145 | |
| 267 | 20240306 | 3245 | 3245 | 3245 | 3245 | 88 | 285560 | 00 | 0.00 | N | 5 | -55 | |
| 268 | 20240305 | 3300 | 2875 | 3300 | 2850 | 1851 | 5287160 | 00 | 0.00 | N | 5 | -50 | |
| 269 | 20240304 | 3350 | 3420 | 3420 | 2920 | 1829 | 5395210 | 00 | 0.00 | N | 5 | -85 | |
| 270 | 20240229 | 3435 | 3445 | 3445 | 3100 | 1002 | 3106880 | 00 | 0.00 | N | 2 | 285 | |
| 271 | 20240228 | 3150 | 3150 | 3150 | 3150 | 685 | 2157750 | 00 | 0.00 | N | 5 | -90 | |
| 272 | 20240227 | 3240 | 3150 | 3240 | 3070 | 2401 | 7431240 | 00 | 0.00 | N | 5 | -140 | |
| 273 | 20240226 | 3380 | 3500 | 3500 | 3150 | 517 | 1630705 | 00 | 0.00 | N | 5 | -110 | |
| 274 | 20240223 | 3490 | 3490 | 3490 | 3490 | 1 | 3490 | 00 | 0.00 | N | 2 | 290 | |
| 275 | 20240222 | 3200 | 3255 | 3255 | 3130 | 104 | 329335 | 00 | 0.00 | N | 2 | 80 | |
| 276 | 20240221 | 3120 | 3395 | 3395 | 3120 | 607 | 1904645 | 00 | 0.00 | N | 5 | -130 | |
| 277 | 20240220 | 3250 | 3225 | 3250 | 3160 | 5840 | 18645085 | 00 | 0.00 | N | 5 | -240 | |
| 278 | 20240219 | 3490 | 3150 | 4005 | 3140 | 3676 | 12222025 | 00 | 0.00 | N | 2 | 5 | |
| 279 | 20240216 | 3485 | 3500 | 3500 | 3485 | 27 | 94295 | 00 | 0.00 | N | 5 | -20 | |
| 280 | 20240215 | 3505 | 3100 | 3505 | 3100 | 129 | 401425 | 00 | 0.00 | N | 1 | 455 | |
| 281 | 20240214 | 3050 | 3105 | 3105 | 3050 | 1100 | 3397150 | 00 | 0.00 | N | 5 | -50 | |
| 282 | 20240213 | 3100 | 3105 | 3105 | 3100 | 700 | 2170750 | 00 | 0.00 | N | 3 | 0 | |
| 283 | 20240208 | 3100 | 3145 | 3150 | 3100 | 555 | 1743250 | 00 | 0.00 | N | 3 | 0 | |
| 284 | 20240207 | 3100 | 3100 | 3100 | 3050 | 1650 | 5064280 | 00 | 0.00 | N | 2 | 10 | |
| 285 | 20240206 | 3090 | 3100 | 3100 | 3090 | 1396 | 4317680 | 00 | 0.00 | N | 5 | -10 | |
| 286 | 20240205 | 3100 | 3240 | 3240 | 3100 | 2161 | 6699790 | 00 | 0.00 | N | 3 | 0 | |
| 287 | 20240202 | 3100 | 3100 | 3100 | 3100 | 10 | 31000 | 00 | 0.00 | N | 5 | -135 | |
| 288 | 20240201 | 3235 | 3235 | 3235 | 3235 | 1 | 3235 | 00 | 0.00 | N | 2 | 35 | |
| 289 | 20240131 | 3200 | 3240 | 3240 | 3015 | 121 | 365225 | 00 | 0.00 | N | 2 | 55 | |
| 290 | 20240130 | 3145 | 3140 | 3145 | 3140 | 1000 | 3144475 | 00 | 0.00 | N | 3 | 0 | |
| 291 | 20240129 | 3145 | 3125 | 3145 | 3040 | 8001 | 24507645 | 00 | 0.00 | N | 5 | -55 | |
| 292 | 20240126 | 3200 | 3240 | 3240 | 3200 | 2278 | 7341670 | 00 | 0.00 | N | 5 | -40 | |
| 293 | 20240125 | 3240 | 3230 | 3240 | 3230 | 1400 | 4534850 | 00 | 0.00 | N | 3 | 0 | |
| 294 | 20240124 | 3240 | 3200 | 3240 | 3200 | 1000 | 3218480 | 00 | 0.00 | N | 3 | 0 | |
| 295 | 20240123 | 3240 | 3125 | 3240 | 3120 | 1301 | 4064740 | 00 | 0.00 | N | 5 | -35 | |
| 296 | 20240122 | 3275 | 3015 | 3275 | 3015 | 102 | 307795 | 00 | 0.00 | N | 5 | -15 | |
| 297 | 20240119 | 3290 | 3315 | 3315 | 3110 | 2435 | 7628685 | 00 | 0.00 | N | 2 | 35 | |
| 298 | 20240118 | 3255 | 3300 | 3300 | 3100 | 2347 | 7299190 | 00 | 0.00 | N | 2 | 125 | |
| 299 | 20240117 | 3130 | 3365 | 3365 | 3100 | 3989 | 12600445 | 00 | 0.00 | N | 5 | -235 | |
| 300 | 20240116 | 3365 | 3400 | 3400 | 3110 | 559 | 1807210 | 00 | 0.00 | N | 5 | -50 | |
| 301 | 20240115 | 3415 | 3450 | 3450 | 3100 | 330 | 1074555 | 00 | 0.00 | N | 2 | 70 | |
| 302 | 20240112 | 3345 | 3350 | 3350 | 3100 | 1044 | 3489780 | 00 | 0.00 | N | 5 | -5 | |
| 303 | 20240111 | 3350 | 3300 | 3450 | 3100 | 225 | 717180 | 00 | 0.00 | N | 2 | 100 | |
| 304 | 20240110 | 3250 | 3100 | 3250 | 3100 | 1268 | 3935900 | 00 | 0.00 | N | 2 | 150 | |
| 305 | 20240109 | 3100 | 3250 | 3250 | 3095 | 261 | 810610 | 00 | 0.00 | N | 2 | 50 | |
| 306 | 20240108 | 3050 | 3350 | 3350 | 3035 | 1060 | 3249005 | 00 | 0.00 | N | 5 | -300 | |
| 307 | 20240105 | 3350 | 3395 | 3395 | 3100 | 505 | 1567455 | 00 | 0.00 | N | 5 | -50 | |
| 308 | 20240104 | 3400 | 3555 | 3555 | 3110 | 715 | 2346320 | 00 | 0.00 | N | 5 | -160 | |
| 309 | 20240103 | 3560 | 3565 | 3565 | 3050 | 33 | 115605 | 00 | 0.00 | N | 5 | -10 | |
| 310 | 20240102 | 3570 | 2900 | 3575 | 2670 | 403 | 1259565 | 00 | 0.00 | N | 2 | 460 | |
| 311 | 20231228 | 3110 | 3110 | 3110 | 3110 | 200 | 622000 | 00 | 0.00 | N | 3 | 0 | |
| 312 | 20231227 | 3110 | 3110 | 3110 | 3110 | 100 | 311000 | 00 | 0.00 | N | 3 | 0 | |
| 313 | 20231226 | 3110 | 3110 | 3110 | 3110 | 329 | 1023190 | 00 | 0.00 | N | 3 | 0 | |
| 314 | 20231222 | 3110 | 3200 | 3200 | 3110 | 301 | 936200 | 00 | 0.00 | N | 2 | 105 | |
| 315 | 20231221 | 3005 | 3180 | 3180 | 3005 | 391 | 1190880 | 00 | 0.00 | N | 3 | 0 | |
| 316 | 20231220 | 3005 | 3005 | 3005 | 3005 | 110 | 330550 | 00 | 0.00 | N | 5 | -5 | |
| 317 | 20231219 | 3010 | 3180 | 3180 | 3010 | 442 | 1376540 | 00 | 0.00 | N | 2 | 10 | |
| 318 | 20231218 | 3000 | 3500 | 3500 | 3000 | 522 | 1609345 | 00 | 0.00 | N | 5 | -300 | |
| 319 | 20231215 | 3300 | 3100 | 3440 | 3100 | 1091 | 3538335 | 00 | 0.00 | N | 5 | -65 | |
| 320 | 20231214 | 3365 | 3100 | 3365 | 3100 | 201 | 623365 | 00 | 0.00 | N | 2 | 265 | |
| 321 | 20231213 | 3100 | 3100 | 3100 | 3100 | 1 | 3100 | 00 | 0.00 | N | 3 | 0 | |
| 322 | 20231212 | 3100 | 3295 | 3295 | 3100 | 207 | 642450 | 00 | 0.00 | N | 2 | 10 | |
| 323 | 20231211 | 3090 | 3000 | 3090 | 3000 | 521 | 1563705 | 00 | 0.00 | N | 2 | 90 | |
| 324 | 20231208 | 3000 | 3495 | 3495 | 3000 | 514 | 1595305 | 00 | 0.00 | N | 5 | -100 | |
| 325 | 20231207 | 3100 | 3280 | 3280 | 3000 | 2401 | 7317685 | 00 | 0.00 | N | 2 | 40 | |
| 326 | 20231206 | 3060 | 3300 | 3400 | 3050 | 3240 | 10267030 | 00 | 0.00 | N | 5 | -430 | |
| 327 | 20231205 | 3490 | 3500 | 3500 | 3000 | 1406 | 4374345 | 00 | 0.00 | N | 2 | 295 | |
| 328 | 20231204 | 3195 | 3500 | 3500 | 3195 | 2 | 6695 | 00 | 0.00 | N | 5 | -5 | |
| 329 | 20231201 | 3200 | 3000 | 3200 | 3000 | 111 | 333200 | 00 | 0.00 | N | 5 | -100 | |
| 330 | 20231130 | 3300 | 3300 | 3300 | 3300 | 200 | 660000 | 00 | 0.00 | N | 5 | -200 | |
| 331 | 20231129 | 3500 | 3010 | 3895 | 3010 | 52 | 157895 | 00 | 0.00 | N | 3 | 0 | |
| 332 | 20231128 | 3500 | 3000 | 3505 | 2815 | 560 | 1781105 | 00 | 0.00 | N | 2 | 405 | |
| 333 | 20231127 | 3095 | 2800 | 3150 | 2800 | 1154 | 3580490 | 00 | 0.00 | N | 5 | -30 | |
| 334 | 20231124 | 3125 | 3125 | 3125 | 3125 | 1 | 3125 | 00 | 0.00 | N | 2 | 130 | |
| 335 | 20231123 | 2995 | 2900 | 2995 | 2900 | 239 | 710580 | 00 | 0.00 | N | 5 | -5 | |
| 336 | 20231122 | 3000 | 3130 | 3130 | 2950 | 3040 | 9123170 | 00 | 0.00 | N | 3 | 0 | |
| 337 | 20231121 | 3000 | 2995 | 3000 | 2995 | 2101 | 6302500 | 00 | 0.00 | N | 3 | 0 | |
| 338 | 20231120 | 3000 | 3000 | 3000 | 2995 | 230 | 689850 | 00 | 0.00 | N | 2 | 50 | |
| 339 | 20231117 | 2950 | 3065 | 3065 | 2950 | 1205 | 3575325 | 00 | 0.00 | N | 5 | -115 | |
| 340 | 20231116 | 3065 | 3040 | 3490 | 3040 | 2681 | 8466785 | 00 | 0.00 | N | 2 | 25 | |
| 341 | 20231115 | 3040 | 3895 | 3895 | 3040 | 1597 | 4930105 | 00 | 0.00 | N | 4 | -535 | |
| 342 | 20231114 | 3575 | 3320 | 3600 | 3315 | 962 | 3337840 | 00 | 0.00 | N | 5 | -320 | |
| 343 | 20231113 | 3895 | 3200 | 4000 | 2975 | 4913 | 15103930 | 00 | 0.00 | N | 2 | 400 | |
| 344 | 20231110 | 3495 | 3540 | 3540 | 3100 | 3382 | 10885735 | 00 | 0.00 | N | 5 | -45 | |
| 345 | 20231109 | 3540 | 2995 | 3540 | 2995 | 1409 | 4346820 | 00 | 0.00 | N | 2 | 445 | |
| 346 | 20231108 | 3095 | 3095 | 3095 | 3000 | 551 | 1686345 | 00 | 0.00 | N | 2 | 315 | |
| 347 | 20231107 | 2780 | 3185 | 3185 | 2755 | 203 | 560955 | 00 | 0.00 | N | 5 | -300 | |
| 348 | 20231106 | 3080 | 3180 | 3180 | 2815 | 223 | 646500 | 00 | 0.00 | N | 2 | 270 | |
| 349 | 20231103 | 2810 | 3045 | 3050 | 2805 | 2290 | 6636500 | 00 | 0.00 | N | 2 | 30 | |
| 350 | 20231102 | 2780 | 3500 | 3500 | 2700 | 2765 | 7736925 | 00 | 0.00 | N | 5 | -270 | |
| 351 | 20231101 | 3050 | 3050 | 3060 | 2770 | 2568 | 7387250 | 00 | 0.00 | N | 2 | 355 | |
| 352 | 20231031 | 2695 | 3295 | 3295 | 2600 | 4086 | 11179890 | 00 | 0.00 | N | 5 | -210 | |
| 353 | 20231030 | 2905 | 2900 | 3100 | 2900 | 1876 | 5614615 | 00 | 0.00 | N | 2 | 5 | |
| 354 | 20231027 | 2900 | 3315 | 3835 | 2900 | 15300 | 46409680 | 00 | 0.00 | N | 5 | -435 | |
| 355 | 20231026 | 3335 | 3350 | 3350 | 3110 | 10726 | 34417440 | 00 | 0.00 | N | 2 | 235 | |
| 356 | 20231025 | 3100 | 3000 | 3390 | 2810 | 2005 | 6015745 | 00 | 0.00 | N | 2 | 100 | |
| 357 | 20231024 | 3000 | 3050 | 3360 | 2880 | 3767 | 11153365 | 00 | 0.00 | N | 5 | -380 | |
| 358 | 20231023 | 3380 | 3000 | 3470 | 2820 | 4606 | 13299245 | 00 | 0.00 | N | 2 | 65 | |
| 359 | 20231020 | 3315 | 3515 | 4000 | 2990 | 3998 | 14046925 | 00 | 0.00 | N | 5 | -200 | |
| 360 | 20231019 | 3515 | 3515 | 3515 | 3515 | 151 | 530765 | 00 | 0.00 | N | 4 | -620 | |
| 361 | 20231018 | 4135 | 4500 | 4500 | 4135 | 1979 | 8689190 | 00 | 0.00 | N | 4 | -725 | |
| 362 | 20231017 | 4860 | 4860 | 4860 | 4860 | 558 | 2711880 | 00 | 0.00 | N | 4 | -850 | |
| 363 | 20231016 | 5710 | 5710 | 5710 | 5710 | 72 | 411120 | 00 | 0.00 | N | 4 | -1000 | |
| 364 | 20231013 | 6710 | 7890 | 7890 | 6710 | 615 | 4493410 | 00 | 0.00 | N | 4 | -1180 |