33 KiB
33 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 2135 | 2140 | 2140 | 2135 | 8617 | 18440305 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20250408 | 2135 | 2130 | 2140 | 2130 | 12518 | 26772615 | 00 | 0.00 | N | 2 | 5 | |
| 4 | 20250407 | 2130 | 2135 | 2140 | 2120 | 12823 | 27263020 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20250404 | 2130 | 2140 | 2150 | 2125 | 14099 | 30187795 | 00 | 0.00 | N | 5 | -10 | |
| 6 | 20250403 | 2140 | 2135 | 2145 | 2135 | 7039 | 15063805 | 00 | 0.00 | N | 3 | 0 | |
| 7 | 20250402 | 2140 | 2135 | 2140 | 2135 | 11297 | 24169175 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20250401 | 2140 | 2140 | 2140 | 2135 | 17525 | 37499640 | 00 | 0.00 | N | 3 | 0 | |
| 9 | 20250331 | 2140 | 2135 | 2140 | 2125 | 14970 | 31967218 | 00 | 0.00 | N | 2 | 10 | |
| 10 | 20250328 | 2130 | 2120 | 2140 | 2120 | 36549 | 77787150 | 00 | 0.00 | N | 2 | 10 | |
| 11 | 20250327 | 2120 | 2120 | 2120 | 2115 | 10546 | 22305450 | 00 | 0.00 | N | 2 | 10 | |
| 12 | 20250326 | 2110 | 2120 | 2120 | 2110 | 261640 | 552105390 | 00 | 0.00 | N | 5 | -10 | |
| 13 | 20250325 | 2120 | 2115 | 2120 | 2105 | 37502 | 79169469 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20250324 | 2120 | 2130 | 2130 | 2115 | 33402 | 70763196 | 00 | 0.00 | N | 5 | -10 | |
| 15 | 20250321 | 2130 | 2130 | 2130 | 2115 | 1510 | 3199160 | 00 | 0.00 | N | 2 | 10 | |
| 16 | 20250320 | 2120 | 2130 | 2130 | 2115 | 37012 | 78378399 | 00 | 0.00 | N | 5 | -10 | |
| 17 | 20250319 | 2130 | 2140 | 2140 | 2125 | 4017 | 8553315 | 00 | 0.00 | N | 3 | 0 | |
| 18 | 20250318 | 2130 | 2125 | 2150 | 2125 | 13626 | 29040245 | 00 | 0.00 | N | 2 | 5 | |
| 19 | 20250317 | 2125 | 2125 | 2130 | 2120 | 5721 | 12143290 | 00 | 0.00 | N | 3 | 0 | |
| 20 | 20250314 | 2125 | 2130 | 2130 | 2110 | 19524 | 41433740 | 00 | 0.00 | N | 5 | -5 | |
| 21 | 20250313 | 2130 | 2120 | 2130 | 2110 | 21874 | 46270405 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20250312 | 2130 | 2135 | 2135 | 2120 | 3890 | 8252200 | 00 | 0.00 | N | 2 | 5 | |
| 23 | 20250311 | 2125 | 2120 | 2130 | 2120 | 7893 | 16746800 | 00 | 0.00 | N | 5 | -5 | |
| 24 | 20250310 | 2130 | 2120 | 2135 | 2120 | 7212 | 15306385 | 00 | 0.00 | N | 2 | 10 | |
| 25 | 20250307 | 2120 | 2125 | 2140 | 2110 | 50370 | 106625460 | 00 | 0.00 | N | 5 | -15 | |
| 26 | 20250306 | 2135 | 2160 | 2160 | 2125 | 2609 | 5582375 | 00 | 0.00 | N | 5 | -5 | |
| 27 | 20250305 | 2140 | 2145 | 2155 | 2130 | 321 | 687790 | 00 | 0.00 | N | 5 | -5 | |
| 28 | 20250304 | 2145 | 2125 | 2150 | 2110 | 1136 | 2413135 | 00 | 0.00 | N | 5 | -5 | |
| 29 | 20250228 | 2150 | 2165 | 2165 | 2130 | 835 | 1781340 | 00 | 0.00 | N | 5 | -5 | |
| 30 | 20250227 | 2155 | 2165 | 2165 | 2150 | 55 | 118505 | 00 | 0.00 | N | 5 | -5 | |
| 31 | 20250226 | 2160 | 2165 | 2165 | 2150 | 7349 | 15832695 | 00 | 0.00 | N | 2 | 15 | |
| 32 | 20250225 | 2145 | 2170 | 2170 | 2125 | 8107 | 17329515 | 00 | 0.00 | N | 3 | 0 | |
| 33 | 20250224 | 2145 | 2140 | 2155 | 2105 | 1192 | 2539960 | 00 | 0.00 | N | 5 | -10 | |
| 34 | 20250221 | 2155 | 2160 | 2165 | 2115 | 14640 | 31196320 | 00 | 0.00 | N | 5 | -5 | |
| 35 | 20250220 | 2160 | 2170 | 2170 | 2145 | 261 | 563775 | 00 | 0.00 | N | 2 | 15 | |
| 36 | 20250219 | 2145 | 2180 | 2180 | 2145 | 2353 | 5051590 | 00 | 0.00 | N | 5 | -15 | |
| 37 | 20250218 | 2160 | 2185 | 2185 | 2150 | 3147 | 6852100 | 00 | 0.00 | N | 2 | 15 | |
| 38 | 20250217 | 2145 | 2165 | 2165 | 2145 | 4182 | 8970480 | 00 | 0.00 | N | 5 | -5 | |
| 39 | 20250214 | 2150 | 2130 | 2150 | 2130 | 590 | 1262565 | 00 | 0.00 | N | 2 | 5 | |
| 40 | 20250213 | 2145 | 2155 | 2155 | 2140 | 1387 | 2975195 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20250212 | 2145 | 2155 | 2155 | 2140 | 1524 | 3264045 | 00 | 0.00 | N | 3 | 0 | |
| 42 | 20250211 | 2145 | 2140 | 2145 | 2135 | 614 | 1312805 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20250210 | 2145 | 2145 | 2145 | 2130 | 2587 | 5527380 | 00 | 0.00 | N | 2 | 10 | |
| 44 | 20250207 | 2135 | 2125 | 2140 | 2120 | 1752 | 3724725 | 00 | 0.00 | N | 2 | 10 | |
| 45 | 20250206 | 2125 | 2135 | 2140 | 2115 | 18946 | 40203240 | 00 | 0.00 | N | 5 | -10 | |
| 46 | 20250205 | 2135 | 2145 | 2145 | 2130 | 830 | 1776050 | 00 | 0.00 | N | 5 | -5 | |
| 47 | 20250204 | 2140 | 2115 | 2150 | 2115 | 11096 | 23648725 | 00 | 0.00 | N | 2 | 10 | |
| 48 | 20250203 | 2130 | 2120 | 2155 | 2115 | 5705 | 12090255 | 00 | 0.00 | N | 2 | 10 | |
| 49 | 20250131 | 2120 | 2155 | 2155 | 2120 | 4780 | 10155745 | 00 | 0.00 | N | 3 | 0 | |
| 50 | 20250124 | 2120 | 2120 | 2120 | 2105 | 1609 | 3398885 | 00 | 0.00 | N | 2 | 15 | |
| 51 | 20250123 | 2105 | 2125 | 2125 | 2100 | 23929 | 50345120 | 00 | 0.00 | N | 3 | 0 | |
| 52 | 20250122 | 2105 | 2095 | 2115 | 2090 | 3575 | 7488425 | 00 | 0.00 | N | 2 | 10 | |
| 53 | 20250121 | 2095 | 2100 | 2110 | 2090 | 41973 | 87880400 | 00 | 0.00 | N | 5 | -5 | |
| 54 | 20250120 | 2100 | 2100 | 2100 | 2080 | 9819 | 20479925 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20250117 | 2100 | 2090 | 2105 | 2090 | 6842 | 14363515 | 00 | 0.00 | N | 2 | 10 | |
| 56 | 20250116 | 2090 | 2085 | 2090 | 2085 | 8623 | 17998570 | 00 | 0.00 | N | 2 | 5 | |
| 57 | 20250115 | 2085 | 2085 | 2085 | 2080 | 2608 | 5435945 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20250114 | 2085 | 2085 | 2085 | 2070 | 2016 | 4191475 | 00 | 0.00 | N | 2 | 5 | |
| 59 | 20250113 | 2080 | 2090 | 2090 | 2065 | 23900 | 49541295 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20250110 | 2080 | 2130 | 2130 | 2080 | 33843 | 70430315 | 00 | 0.00 | N | 5 | -5 | |
| 61 | 20250109 | 2085 | 2135 | 2135 | 2080 | 3668 | 7649940 | 00 | 0.00 | N | 5 | -35 | |
| 62 | 20250108 | 2120 | 2135 | 2135 | 2105 | 4858 | 10322340 | 00 | 0.00 | N | 5 | -10 | |
| 63 | 20250107 | 2130 | 2150 | 2150 | 2120 | 342 | 725310 | 00 | 0.00 | N | 5 | -20 | |
| 64 | 20250106 | 2150 | 2160 | 2160 | 2145 | 316 | 679220 | 00 | 0.00 | N | 2 | 15 | |
| 65 | 20250103 | 2135 | 2165 | 2165 | 2130 | 241 | 516780 | 00 | 0.00 | N | 5 | -20 | |
| 66 | 20250102 | 2155 | 2100 | 2170 | 2080 | 6360 | 13651315 | 00 | 0.00 | N | 2 | 60 | |
| 67 | 20241230 | 2095 | 2095 | 2095 | 2080 | 844 | 1764095 | 00 | 0.00 | N | 2 | 5 | |
| 68 | 20241227 | 2090 | 2095 | 2095 | 2075 | 20041 | 41701990 | 00 | 0.00 | N | 5 | -5 | |
| 69 | 20241226 | 2095 | 2080 | 2100 | 2075 | 23561 | 49143610 | 00 | 0.00 | N | 2 | 15 | |
| 70 | 20241224 | 2080 | 2085 | 2100 | 2080 | 22658 | 47279135 | 00 | 0.00 | N | 5 | -20 | |
| 71 | 20241223 | 2100 | 2130 | 2130 | 2075 | 53605 | 111566080 | 00 | 0.00 | N | 2 | 5 | |
| 72 | 20241220 | 2095 | 2140 | 2140 | 2085 | 4940 | 10333895 | 00 | 0.00 | N | 5 | -10 | |
| 73 | 20241219 | 2105 | 2145 | 2145 | 2100 | 239 | 505235 | 00 | 0.00 | N | 5 | -15 | |
| 74 | 20241218 | 2120 | 2135 | 2135 | 2115 | 513 | 1090130 | 00 | 0.00 | N | 3 | 0 | |
| 75 | 20241217 | 2120 | 2140 | 2140 | 2100 | 834 | 1769060 | 00 | 0.00 | N | 3 | 0 | |
| 76 | 20241216 | 2120 | 2120 | 2135 | 2105 | 1220 | 2586265 | 00 | 0.00 | N | 3 | 0 | |
| 77 | 20241213 | 2120 | 2140 | 2140 | 2100 | 720 | 1526225 | 00 | 0.00 | N | 2 | 5 | |
| 78 | 20241212 | 2115 | 2130 | 2130 | 2110 | 733 | 1554405 | 00 | 0.00 | N | 5 | -15 | |
| 79 | 20241211 | 2130 | 2140 | 2140 | 2125 | 13017 | 27706250 | 00 | 0.00 | N | 2 | 5 | |
| 80 | 20241210 | 2125 | 2090 | 2125 | 2080 | 10246 | 21409625 | 00 | 0.00 | N | 2 | 10 | |
| 81 | 20241209 | 2115 | 2145 | 2145 | 2085 | 9672 | 20327275 | 00 | 0.00 | N | 5 | -5 | |
| 82 | 20241206 | 2120 | 2140 | 2140 | 2090 | 8543 | 17991430 | 00 | 0.00 | N | 5 | -5 | |
| 83 | 20241205 | 2125 | 2175 | 2175 | 2120 | 845 | 1799905 | 00 | 0.00 | N | 2 | 15 | |
| 84 | 20241204 | 2110 | 2105 | 2110 | 2080 | 5739 | 12027450 | 00 | 0.00 | N | 2 | 15 | |
| 85 | 20241203 | 2095 | 2105 | 2105 | 2090 | 17220 | 36056370 | 00 | 0.00 | N | 3 | 0 | |
| 86 | 20241202 | 2095 | 2175 | 2175 | 2095 | 22138 | 46647595 | 00 | 0.00 | N | 5 | -40 | |
| 87 | 20241129 | 2135 | 2125 | 2185 | 2115 | 1842 | 3922590 | 00 | 0.00 | N | 3 | 0 | |
| 88 | 20241128 | 2135 | 2120 | 2160 | 2120 | 2821 | 6013980 | 00 | 0.00 | N | 2 | 15 | |
| 89 | 20241127 | 2120 | 2145 | 2170 | 2105 | 15092 | 32335920 | 00 | 0.00 | N | 5 | -20 | |
| 90 | 20241126 | 2140 | 2145 | 2145 | 2115 | 3331 | 7073070 | 00 | 0.00 | N | 2 | 20 | |
| 91 | 20241125 | 2120 | 2145 | 2145 | 2115 | 2001 | 4256750 | 00 | 0.00 | N | 3 | 0 | |
| 92 | 20241122 | 2120 | 2145 | 2145 | 2100 | 4340 | 9131925 | 00 | 0.00 | N | 2 | 30 | |
| 93 | 20241121 | 2090 | 2140 | 2140 | 2080 | 44768 | 93384300 | 00 | 0.00 | N | 5 | -5 | |
| 94 | 20241120 | 2095 | 2105 | 2195 | 2090 | 37399 | 78676205 | 00 | 0.00 | N | 5 | -55 | |
| 95 | 20241119 | 2150 | 2160 | 2160 | 2125 | 6149 | 13110620 | 00 | 0.00 | N | 2 | 5 | |
| 96 | 20241118 | 2145 | 2145 | 2145 | 2120 | 9192 | 19589675 | 00 | 0.00 | N | 3 | 0 | |
| 97 | 20241115 | 2145 | 2180 | 2180 | 2130 | 8205 | 17661775 | 00 | 0.00 | N | 5 | -35 | |
| 98 | 20241114 | 2180 | 2225 | 2225 | 2165 | 438 | 952400 | 00 | 0.00 | N | 2 | 5 | |
| 99 | 20241113 | 2175 | 2190 | 2200 | 2130 | 2780 | 6029700 | 00 | 0.00 | N | 5 | -10 | |
| 100 | 20241112 | 2185 | 2220 | 2220 | 2170 | 3174 | 6927795 | 00 | 0.00 | N | 3 | 0 | |
| 101 | 20241111 | 2185 | 2180 | 2210 | 2165 | 13555 | 29547550 | 00 | 0.00 | N | 2 | 5 | |
| 102 | 20241108 | 2180 | 2190 | 2220 | 2180 | 2068 | 4527575 | 00 | 0.00 | N | 5 | -10 | |
| 103 | 20241107 | 2190 | 2215 | 2215 | 2180 | 12035 | 26319635 | 00 | 0.00 | N | 5 | -40 | |
| 104 | 20241106 | 2230 | 2200 | 2235 | 2200 | 13783 | 30528265 | 00 | 0.00 | N | 2 | 30 | |
| 105 | 20241105 | 2200 | 2215 | 2215 | 2190 | 2411 | 5319115 | 00 | 0.00 | N | 5 | -20 | |
| 106 | 20241104 | 2220 | 2225 | 2225 | 2200 | 1666 | 3694190 | 00 | 0.00 | N | 5 | -5 | |
| 107 | 20241101 | 2225 | 2235 | 2235 | 2220 | 4970 | 11069245 | 00 | 0.00 | N | 5 | -10 | |
| 108 | 20241031 | 2235 | 2245 | 2245 | 2235 | 4026 | 9003745 | 00 | 0.00 | N | 5 | -5 | |
| 109 | 20241030 | 2240 | 2245 | 2245 | 2190 | 908 | 2030585 | 00 | 0.00 | N | 5 | -5 | |
| 110 | 20241029 | 2245 | 2250 | 2250 | 2205 | 810 | 1813125 | 00 | 0.00 | N | 5 | -5 | |
| 111 | 20241028 | 2250 | 2265 | 2265 | 2245 | 3619 | 8144790 | 00 | 0.00 | N | 5 | -15 | |
| 112 | 20241025 | 2265 | 2200 | 2280 | 2200 | 2073 | 4641985 | 00 | 0.00 | N | 2 | 65 | |
| 113 | 20241024 | 2200 | 2260 | 2265 | 2200 | 23943 | 53639330 | 00 | 0.00 | N | 5 | -60 | |
| 114 | 20241023 | 2260 | 2260 | 2270 | 2245 | 27880 | 63057470 | 00 | 0.00 | N | 5 | -5 | |
| 115 | 20241022 | 2265 | 2270 | 2275 | 2260 | 6116 | 13881725 | 00 | 0.00 | N | 3 | 0 | |
| 116 | 20241021 | 2265 | 2280 | 2280 | 2240 | 13647 | 30978075 | 00 | 0.00 | N | 5 | -10 | |
| 117 | 20241018 | 2275 | 2295 | 2295 | 2270 | 8058 | 18335610 | 00 | 0.00 | N | 2 | 15 | |
| 118 | 20241017 | 2260 | 2290 | 2295 | 2260 | 2349 | 5363915 | 00 | 0.00 | N | 5 | -30 | |
| 119 | 20241016 | 2290 | 2320 | 2320 | 2290 | 8451 | 19423235 | 00 | 0.00 | N | 5 | -10 | |
| 120 | 20241015 | 2300 | 2340 | 2340 | 2290 | 6418 | 14763235 | 00 | 0.00 | N | 2 | 10 | |
| 121 | 20241014 | 2290 | 2345 | 2345 | 2265 | 11025 | 25389155 | 00 | 0.00 | N | 2 | 5 | |
| 122 | 20241011 | 2285 | 2265 | 2305 | 2175 | 12681 | 28670795 | 00 | 0.00 | N | 2 | 45 | |
| 123 | 20241010 | 2240 | 2345 | 2345 | 2240 | 25275 | 58006855 | 00 | 0.00 | N | 5 | -100 | |
| 124 | 20241008 | 2340 | 2345 | 2345 | 2310 | 13083 | 30427470 | 00 | 0.00 | N | 2 | 25 | |
| 125 | 20241007 | 2315 | 2260 | 2320 | 2255 | 20204 | 46638035 | 00 | 0.00 | N | 2 | 60 | |
| 126 | 20241004 | 2255 | 2270 | 2270 | 2250 | 5486 | 12377080 | 00 | 0.00 | N | 5 | -10 | |
| 127 | 20241002 | 2265 | 2270 | 2270 | 2235 | 1448 | 3269785 | 00 | 0.00 | N | 2 | 10 | |
| 128 | 20240930 | 2255 | 2260 | 2260 | 2245 | 13087 | 29450345 | 00 | 0.00 | N | 5 | -15 | |
| 129 | 20240927 | 2270 | 2275 | 2295 | 2260 | 7383 | 16795095 | 00 | 0.00 | N | 2 | 10 | |
| 130 | 20240926 | 2260 | 2260 | 2260 | 2225 | 5308 | 11871630 | 00 | 0.00 | N | 2 | 50 | |
| 131 | 20240925 | 2210 | 2230 | 2230 | 2155 | 19789 | 43340075 | 00 | 0.00 | N | 2 | 15 | |
| 132 | 20240924 | 2195 | 2240 | 2240 | 2170 | 45807 | 100915780 | 00 | 0.00 | N | 5 | -75 | |
| 133 | 20240923 | 2270 | 2280 | 2280 | 2270 | 34596 | 78680975 | 00 | 0.00 | N | 5 | -10 | |
| 134 | 20240920 | 2280 | 2275 | 2285 | 2220 | 26883 | 60766850 | 00 | 0.00 | N | 2 | 5 | |
| 135 | 20240919 | 2275 | 2270 | 2275 | 2260 | 21250 | 48081020 | 00 | 0.00 | N | 2 | 10 | |
| 136 | 20240913 | 2265 | 2270 | 2275 | 2260 | 7453 | 16914505 | 00 | 0.00 | N | 2 | 35 | |
| 137 | 20240912 | 2230 | 2205 | 2265 | 2205 | 44634 | 98912835 | 00 | 0.00 | N | 2 | 15 | |
| 138 | 20240911 | 2215 | 2285 | 2285 | 2210 | 9124 | 20322205 | 00 | 0.00 | N | 5 | -70 | |
| 139 | 20240910 | 2285 | 2285 | 2285 | 2210 | 4415 | 9958230 | 00 | 0.00 | N | 2 | 20 | |
| 140 | 20240909 | 2265 | 2275 | 2280 | 2240 | 132 | 296310 | 00 | 0.00 | N | 5 | -15 | |
| 141 | 20240906 | 2280 | 2290 | 2290 | 2260 | 6187 | 14110155 | 00 | 0.00 | N | 2 | 15 | |
| 142 | 20240905 | 2265 | 2285 | 2300 | 2260 | 7330 | 16739395 | 00 | 0.00 | N | 5 | -20 | |
| 143 | 20240904 | 2285 | 2295 | 2295 | 2230 | 1104 | 2473080 | 00 | 0.00 | N | 5 | -15 | |
| 144 | 20240903 | 2300 | 2270 | 2305 | 2270 | 4211 | 9610985 | 00 | 0.00 | N | 2 | 25 | |
| 145 | 20240902 | 2275 | 2305 | 2310 | 2275 | 12725 | 29148885 | 00 | 0.00 | N | 5 | -10 | |
| 146 | 20240830 | 2285 | 2290 | 2315 | 2280 | 42730 | 98245465 | 00 | 0.00 | N | 3 | 0 | |
| 147 | 20240829 | 2285 | 2295 | 2295 | 2245 | 22180 | 50162210 | 00 | 0.00 | N | 2 | 35 | |
| 148 | 20240828 | 2250 | 2250 | 2280 | 2230 | 13300 | 30100200 | 00 | 0.00 | N | 3 | 0 | |
| 149 | 20240827 | 2250 | 2240 | 2250 | 2220 | 10980 | 24554520 | 00 | 0.00 | N | 2 | 15 | |
| 150 | 20240826 | 2235 | 2230 | 2240 | 2200 | 37571 | 83099040 | 00 | 0.00 | N | 2 | 5 | |
| 151 | 20240823 | 2230 | 2300 | 2300 | 2190 | 128115 | 284473530 | 00 | 0.00 | N | 5 | -70 | |
| 152 | 20240822 | 2300 | 2295 | 2300 | 2290 | 10255 | 23484685 | 00 | 0.00 | N | 2 | 5 | |
| 153 | 20240821 | 2295 | 2300 | 2305 | 2260 | 58457 | 134343440 | 00 | 0.00 | N | 5 | -5 | |
| 154 | 20240820 | 2300 | 2305 | 2305 | 2260 | 27370 | 62745920 | 00 | 0.00 | N | 2 | 5 | |
| 155 | 20240819 | 2295 | 2280 | 2305 | 2280 | 17206 | 39523325 | 00 | 0.00 | N | 2 | 10 | |
| 156 | 20240816 | 2285 | 2260 | 2285 | 2250 | 2037 | 4597955 | 00 | 0.00 | N | 2 | 20 | |
| 157 | 20240814 | 2265 | 2225 | 2285 | 2225 | 7213 | 16278225 | 00 | 0.00 | N | 2 | 35 | |
| 158 | 20240813 | 2230 | 2225 | 2270 | 2225 | 3216 | 7185530 | 00 | 0.00 | N | 5 | -10 | |
| 159 | 20240812 | 2240 | 2265 | 2265 | 2215 | 3264 | 7299915 | 00 | 0.00 | N | 5 | -30 | |
| 160 | 20240809 | 2270 | 2305 | 2305 | 2215 | 4693 | 10722830 | 00 | 0.00 | N | 5 | -25 | |
| 161 | 20240808 | 2295 | 2225 | 2315 | 2225 | 20518 | 47107740 | 00 | 0.00 | N | 2 | 10 | |
| 162 | 20240807 | 2285 | 2290 | 2290 | 2265 | 224 | 511910 | 00 | 0.00 | N | 5 | -10 | |
| 163 | 20240806 | 2295 | 2245 | 2360 | 2230 | 5476 | 12320475 | 00 | 0.00 | N | 2 | 65 | |
| 164 | 20240805 | 2230 | 2340 | 2345 | 2175 | 106057 | 235524125 | 00 | 0.00 | N | 5 | -95 | |
| 165 | 20240802 | 2325 | 2330 | 2340 | 2315 | 11427 | 26524325 | 00 | 0.00 | N | 5 | -5 | |
| 166 | 20240801 | 2330 | 2330 | 2375 | 2320 | 27384 | 64315545 | 00 | 0.00 | N | 5 | -5 | |
| 167 | 20240731 | 2335 | 2340 | 2340 | 2320 | 1739 | 4063820 | 00 | 0.00 | N | 5 | -5 | |
| 168 | 20240730 | 2340 | 2375 | 2380 | 2320 | 6581 | 15377660 | 00 | 0.00 | N | 5 | -5 | |
| 169 | 20240729 | 2345 | 2390 | 2390 | 2320 | 3553 | 8317295 | 00 | 0.00 | N | 5 | -40 | |
| 170 | 20240726 | 2385 | 2400 | 2400 | 2375 | 131 | 311985 | 00 | 0.00 | N | 2 | 5 | |
| 171 | 20240725 | 2380 | 2375 | 2400 | 2360 | 22513 | 53657760 | 00 | 0.00 | N | 2 | 25 | |
| 172 | 20240724 | 2355 | 2375 | 2375 | 2330 | 1730 | 4066755 | 00 | 0.00 | N | 5 | -25 | |
| 173 | 20240723 | 2380 | 2410 | 2410 | 2345 | 3929 | 9350875 | 00 | 0.00 | N | 3 | 0 | |
| 174 | 20240722 | 2380 | 2350 | 2410 | 2350 | 20627 | 49138055 | 00 | 0.00 | N | 2 | 25 | |
| 175 | 20240719 | 2355 | 2305 | 2375 | 2300 | 24889 | 58188555 | 00 | 0.00 | N | 2 | 55 | |
| 176 | 20240718 | 2300 | 2380 | 2380 | 2300 | 19114 | 44503430 | 00 | 0.00 | N | 5 | -65 | |
| 177 | 20240717 | 2365 | 2365 | 2365 | 2355 | 803 | 1897140 | 00 | 0.00 | N | 2 | 10 | |
| 178 | 20240716 | 2355 | 2350 | 2380 | 2340 | 7415 | 17489350 | 00 | 0.00 | N | 2 | 20 | |
| 179 | 20240715 | 2335 | 2385 | 2415 | 2330 | 5775 | 13504205 | 00 | 0.00 | N | 5 | -55 | |
| 180 | 20240712 | 2390 | 2420 | 2420 | 2370 | 1203 | 2861980 | 00 | 0.00 | N | 5 | -15 | |
| 181 | 20240711 | 2405 | 2415 | 2415 | 2385 | 1517 | 3637205 | 00 | 0.00 | N | 3 | 0 | |
| 182 | 20240710 | 2405 | 2405 | 2415 | 2385 | 2831 | 6813030 | 00 | 0.00 | N | 5 | -5 | |
| 183 | 20240709 | 2410 | 2425 | 2425 | 2395 | 1845 | 4447370 | 00 | 0.00 | N | 5 | -20 | |
| 184 | 20240708 | 2430 | 2395 | 2430 | 2395 | 24059 | 58177130 | 00 | 0.00 | N | 2 | 35 | |
| 185 | 20240705 | 2395 | 2365 | 2395 | 2365 | 13759 | 32820555 | 00 | 0.00 | N | 2 | 30 | |
| 186 | 20240704 | 2365 | 2360 | 2365 | 2320 | 4595 | 10845100 | 00 | 0.00 | N | 2 | 40 | |
| 187 | 20240703 | 2325 | 2375 | 2375 | 2300 | 9828 | 22759845 | 00 | 0.00 | N | 5 | -55 | |
| 188 | 20240702 | 2380 | 2370 | 2390 | 2355 | 21833 | 51857040 | 00 | 0.00 | N | 2 | 5 | |
| 189 | 20240701 | 2375 | 2320 | 2375 | 2310 | 6835 | 15879255 | 00 | 0.00 | N | 2 | 50 | |
| 190 | 20240628 | 2325 | 2285 | 2325 | 2285 | 11303 | 26221500 | 00 | 0.00 | N | 2 | 40 | |
| 191 | 20240627 | 2285 | 2275 | 2295 | 2255 | 10911 | 24907050 | 00 | 0.00 | N | 2 | 10 | |
| 192 | 20240626 | 2275 | 2285 | 2300 | 2220 | 18534 | 41440685 | 00 | 0.00 | N | 2 | 10 | |
| 193 | 20240625 | 2265 | 2310 | 2310 | 2250 | 14957 | 33827240 | 00 | 0.00 | N | 5 | -10 | |
| 194 | 20240624 | 2275 | 2330 | 2340 | 2275 | 17138 | 39276385 | 00 | 0.00 | N | 5 | -55 | |
| 195 | 20240621 | 2330 | 2310 | 2330 | 2310 | 3157 | 7354160 | 00 | 0.00 | N | 2 | 15 | |
| 196 | 20240620 | 2315 | 2325 | 2335 | 2290 | 7092 | 16503985 | 00 | 0.00 | N | 5 | -5 | |
| 197 | 20240619 | 2320 | 2300 | 2335 | 2275 | 9514 | 21891625 | 00 | 0.00 | N | 2 | 30 | |
| 198 | 20240618 | 2290 | 2295 | 2300 | 2280 | 10968 | 25146270 | 00 | 0.00 | N | 5 | -5 | |
| 199 | 20240617 | 2295 | 2310 | 2330 | 2270 | 9335 | 21486370 | 00 | 0.00 | N | 5 | -5 | |
| 200 | 20240614 | 2300 | 2335 | 2335 | 2295 | 9209 | 21221840 | 00 | 0.00 | N | 5 | -30 | |
| 201 | 20240613 | 2330 | 2335 | 2335 | 2315 | 3190 | 7393635 | 00 | 0.00 | N | 2 | 10 | |
| 202 | 20240612 | 2320 | 2350 | 2350 | 2310 | 2804 | 6502580 | 00 | 0.00 | N | 2 | 15 | |
| 203 | 20240611 | 2305 | 2365 | 2370 | 2300 | 5519 | 12818350 | 00 | 0.00 | N | 5 | -65 | |
| 204 | 20240610 | 2370 | 2360 | 2375 | 2320 | 17374 | 40866120 | 00 | 0.00 | N | 3 | 0 | |
| 205 | 20240607 | 2370 | 2360 | 2395 | 2330 | 13468 | 31826760 | 00 | 0.00 | N | 2 | 5 | |
| 206 | 20240605 | 2365 | 2315 | 2365 | 2295 | 19181 | 44829630 | 00 | 0.00 | N | 2 | 45 | |
| 207 | 20240604 | 2320 | 2270 | 2325 | 2270 | 40212 | 91669350 | 00 | 0.00 | N | 2 | 50 | |
| 208 | 20240603 | 2270 | 2250 | 2295 | 2250 | 4425 | 10066810 | 00 | 0.00 | N | 5 | -10 | |
| 209 | 20240531 | 2280 | 2290 | 2290 | 2250 | 7976 | 18023770 | 00 | 0.00 | N | 3 | 0 | |
| 210 | 20240530 | 2280 | 2300 | 2305 | 2250 | 5933 | 13472345 | 00 | 0.00 | N | 3 | 0 | |
| 211 | 20240529 | 2280 | 2270 | 2285 | 2250 | 11160 | 25169480 | 00 | 0.00 | N | 5 | -5 | |
| 212 | 20240528 | 2285 | 2295 | 2300 | 2270 | 3825 | 8727525 | 00 | 0.00 | N | 5 | -15 | |
| 213 | 20240527 | 2300 | 2295 | 2305 | 2270 | 13943 | 31736200 | 00 | 0.00 | N | 3 | 0 | |
| 214 | 20240524 | 2300 | 2315 | 2315 | 2290 | 1463 | 3365780 | 00 | 0.00 | N | 3 | 0 | |
| 215 | 20240523 | 2300 | 2310 | 2320 | 2285 | 18841 | 43411385 | 00 | 0.00 | N | 2 | 10 | |
| 216 | 20240522 | 2290 | 2295 | 2305 | 2285 | 16899 | 38809295 | 00 | 0.00 | N | 2 | 5 | |
| 217 | 20240521 | 2285 | 2270 | 2345 | 2270 | 15561 | 35465090 | 00 | 0.00 | N | 2 | 15 | |
| 218 | 20240520 | 2270 | 2260 | 2280 | 2260 | 22930 | 51943555 | 00 | 0.00 | N | 2 | 15 | |
| 219 | 20240517 | 2255 | 2265 | 2265 | 2255 | 1575 | 3552690 | 00 | 0.00 | N | 3 | 0 | |
| 220 | 20240516 | 2255 | 2300 | 2320 | 2250 | 22697 | 51203595 | 00 | 0.00 | N | 5 | -40 | |
| 221 | 20240514 | 2295 | 2310 | 2315 | 2250 | 12343 | 27950170 | 00 | 0.00 | N | 5 | -10 | |
| 222 | 20240513 | 2305 | 2320 | 2365 | 2280 | 1281 | 2933075 | 00 | 0.00 | N | 5 | -20 | |
| 223 | 20240510 | 2325 | 2325 | 2325 | 2310 | 600 | 1392050 | 00 | 0.00 | N | 2 | 5 | |
| 224 | 20240509 | 2320 | 2320 | 2330 | 2310 | 5213 | 12073670 | 00 | 0.00 | N | 5 | -5 | |
| 225 | 20240508 | 2325 | 2345 | 2345 | 2320 | 3324 | 7758370 | 00 | 0.00 | N | 5 | -10 | |
| 226 | 20240507 | 2335 | 2360 | 2360 | 2300 | 20938 | 48998435 | 00 | 0.00 | N | 5 | -30 | |
| 227 | 20240503 | 2365 | 2350 | 2370 | 2345 | 2267 | 5339785 | 00 | 0.00 | N | 2 | 30 | |
| 228 | 20240502 | 2335 | 2320 | 2385 | 2315 | 7640 | 17850515 | 00 | 0.00 | N | 5 | -10 | |
| 229 | 20240430 | 2345 | 2340 | 2375 | 2335 | 2373 | 5563540 | 00 | 0.00 | N | 2 | 15 | |
| 230 | 20240429 | 2330 | 2380 | 2380 | 2325 | 12793 | 29908355 | 00 | 0.00 | N | 5 | -50 | |
| 231 | 20240426 | 2380 | 2380 | 2385 | 2380 | 7903 | 18821205 | 00 | 0.00 | N | 3 | 0 | |
| 232 | 20240425 | 2380 | 2370 | 2380 | 2355 | 10233 | 24251790 | 00 | 0.00 | N | 2 | 10 | |
| 233 | 20240424 | 2370 | 2370 | 2375 | 2315 | 3750 | 8853930 | 00 | 0.00 | N | 2 | 5 | |
| 234 | 20240423 | 2365 | 2375 | 2385 | 2335 | 7555 | 17910540 | 00 | 0.00 | N | 5 | -10 | |
| 235 | 20240422 | 2375 | 2360 | 2375 | 2335 | 16327 | 38463045 | 00 | 0.00 | N | 2 | 40 | |
| 236 | 20240419 | 2335 | 2320 | 2340 | 2310 | 2520 | 5866800 | 00 | 0.00 | N | 2 | 10 | |
| 237 | 20240418 | 2325 | 2340 | 2345 | 2320 | 378 | 879910 | 00 | 0.00 | N | 2 | 10 | |
| 238 | 20240417 | 2315 | 2315 | 2320 | 2280 | 257 | 592330 | 00 | 0.00 | N | 5 | -5 | |
| 239 | 20240416 | 2320 | 2335 | 2370 | 2270 | 7986 | 18513475 | 00 | 0.00 | N | 5 | -20 | |
| 240 | 20240415 | 2340 | 2365 | 2390 | 2340 | 24130 | 57025450 | 00 | 0.00 | N | 5 | -30 | |
| 241 | 20240412 | 2370 | 2345 | 2370 | 2340 | 19739 | 46427890 | 00 | 0.00 | N | 2 | 35 | |
| 242 | 20240411 | 2335 | 2280 | 2335 | 2275 | 29331 | 67409945 | 00 | 0.00 | N | 2 | 55 | |
| 243 | 20240409 | 2280 | 2250 | 2285 | 2245 | 22868 | 51845165 | 00 | 0.00 | N | 2 | 5 | |
| 244 | 20240408 | 2275 | 2250 | 2275 | 2245 | 17740 | 40134315 | 00 | 0.00 | N | 2 | 30 | |
| 245 | 20240405 | 2245 | 2245 | 2250 | 2235 | 17560 | 39390430 | 00 | 0.00 | N | 2 | 5 | |
| 246 | 20240404 | 2240 | 2245 | 2245 | 2220 | 14074 | 31512025 | 00 | 0.00 | N | 5 | -5 | |
| 247 | 20240403 | 2245 | 2245 | 2250 | 2245 | 4021 | 9027170 | 00 | 0.00 | N | 2 | 10 | |
| 248 | 20240402 | 2235 | 2235 | 2240 | 2220 | 348 | 777055 | 00 | 0.00 | N | 2 | 5 | |
| 249 | 20240401 | 2230 | 2235 | 2235 | 2210 | 10917 | 24180485 | 00 | 0.00 | N | 2 | 10 | |
| 250 | 20240329 | 2220 | 2210 | 2230 | 2210 | 12778 | 28283365 | 00 | 0.00 | N | 2 | 5 | |
| 251 | 20240328 | 2215 | 2240 | 2240 | 2215 | 14395 | 31913660 | 00 | 0.00 | N | 5 | -25 | |
| 252 | 20240327 | 2240 | 2240 | 2245 | 2220 | 14729 | 32937745 | 00 | 0.00 | N | 2 | 25 | |
| 253 | 20240326 | 2215 | 2245 | 2250 | 2215 | 27530 | 61222915 | 00 | 0.00 | N | 5 | -35 | |
| 254 | 20240325 | 2250 | 2250 | 2250 | 2240 | 3442 | 7733845 | 00 | 0.00 | N | 2 | 5 | |
| 255 | 20240322 | 2245 | 2245 | 2245 | 2210 | 10822 | 23983430 | 00 | 0.00 | N | 3 | 0 | |
| 256 | 20240321 | 2245 | 2250 | 2250 | 2210 | 12807 | 28441865 | 00 | 0.00 | N | 2 | 15 | |
| 257 | 20240320 | 2230 | 2235 | 2250 | 2220 | 12435 | 27701600 | 00 | 0.00 | N | 2 | 15 | |
| 258 | 20240319 | 2215 | 2255 | 2260 | 2200 | 41520 | 92005130 | 00 | 0.00 | N | 5 | -40 | |
| 259 | 20240318 | 2255 | 2245 | 2260 | 2220 | 9211 | 20624270 | 00 | 0.00 | N | 2 | 10 | |
| 260 | 20240315 | 2245 | 2245 | 2250 | 2215 | 11981 | 26721575 | 00 | 0.00 | N | 3 | 0 | |
| 261 | 20240314 | 2245 | 2245 | 2265 | 2240 | 12271 | 27656615 | 00 | 0.00 | N | 3 | 0 | |
| 262 | 20240313 | 2245 | 2235 | 2260 | 2220 | 8279 | 18521350 | 00 | 0.00 | N | 2 | 25 | |
| 263 | 20240312 | 2220 | 2265 | 2265 | 2220 | 22234 | 50012665 | 00 | 0.00 | N | 5 | -35 | |
| 264 | 20240311 | 2255 | 2260 | 2265 | 2220 | 8470 | 18967545 | 00 | 0.00 | N | 5 | -5 | |
| 265 | 20240308 | 2260 | 2265 | 2265 | 2220 | 18975 | 42281625 | 00 | 0.00 | N | 5 | -20 | |
| 266 | 20240307 | 2280 | 2250 | 2280 | 2235 | 14085 | 31661215 | 00 | 0.00 | N | 2 | 30 | |
| 267 | 20240306 | 2250 | 2280 | 2285 | 2240 | 40645 | 91524255 | 00 | 0.00 | N | 5 | -35 | |
| 268 | 20240305 | 2285 | 2260 | 2295 | 2250 | 8357 | 18994630 | 00 | 0.00 | N | 5 | -10 | |
| 269 | 20240304 | 2295 | 2295 | 2295 | 2265 | 4987 | 11392375 | 00 | 0.00 | N | 3 | 0 | |
| 270 | 20240229 | 2295 | 2290 | 2295 | 2260 | 17671 | 40433735 | 00 | 0.00 | N | 2 | 35 | |
| 271 | 20240228 | 2260 | 2285 | 2285 | 2260 | 6979 | 15902195 | 00 | 0.00 | N | 5 | -20 | |
| 272 | 20240227 | 2280 | 2270 | 2285 | 2265 | 7228 | 16377630 | 00 | 0.00 | N | 5 | -5 | |
| 273 | 20240226 | 2285 | 2270 | 2285 | 2255 | 7106 | 16082790 | 00 | 0.00 | N | 3 | 0 | |
| 274 | 20240223 | 2285 | 2295 | 2295 | 2270 | 5964 | 13619295 | 00 | 0.00 | N | 2 | 10 | |
| 275 | 20240222 | 2275 | 2280 | 2290 | 2250 | 14704 | 33510245 | 00 | 0.00 | N | 2 | 5 | |
| 276 | 20240221 | 2270 | 2255 | 2270 | 2240 | 4889 | 10999305 | 00 | 0.00 | N | 2 | 10 | |
| 277 | 20240220 | 2260 | 2255 | 2260 | 2235 | 7978 | 17873270 | 00 | 0.00 | N | 2 | 5 | |
| 278 | 20240219 | 2255 | 2240 | 2270 | 2225 | 36192 | 81364780 | 00 | 0.00 | N | 2 | 10 | |
| 279 | 20240216 | 2245 | 2240 | 2245 | 2225 | 5013 | 11214790 | 00 | 0.00 | N | 5 | -15 | |
| 280 | 20240215 | 2260 | 2245 | 2265 | 2225 | 10720 | 24065740 | 00 | 0.00 | N | 2 | 15 | |
| 281 | 20240214 | 2245 | 2250 | 2255 | 2235 | 9903 | 22263850 | 00 | 0.00 | N | 5 | -10 | |
| 282 | 20240213 | 2255 | 2255 | 2260 | 2245 | 20922 | 47154160 | 00 | 0.00 | N | 2 | 5 | |
| 283 | 20240208 | 2250 | 2245 | 2260 | 2225 | 1045 | 2337445 | 00 | 0.00 | N | 3 | 0 | |
| 284 | 20240207 | 2250 | 2250 | 2290 | 2230 | 4614 | 10325015 | 00 | 0.00 | N | 3 | 0 | |
| 285 | 20240206 | 2250 | 2265 | 2270 | 2245 | 4188 | 9445675 | 00 | 0.00 | N | 5 | -20 | |
| 286 | 20240205 | 2270 | 2275 | 2275 | 2260 | 1278 | 2894925 | 00 | 0.00 | N | 5 | -5 | |
| 287 | 20240202 | 2275 | 2245 | 2275 | 2215 | 16284 | 36207020 | 00 | 0.00 | N | 2 | 40 | |
| 288 | 20240201 | 2235 | 2250 | 2265 | 2215 | 4655 | 10371840 | 00 | 0.00 | N | 5 | -20 | |
| 289 | 20240131 | 2255 | 2260 | 2260 | 2235 | 19786 | 44313950 | 00 | 0.00 | N | 5 | -5 | |
| 290 | 20240130 | 2260 | 2280 | 2285 | 2220 | 42575 | 95384110 | 00 | 0.00 | N | 5 | -25 | |
| 291 | 20240129 | 2285 | 2285 | 2290 | 2255 | 31714 | 71985065 | 00 | 0.00 | N | 2 | 30 | |
| 292 | 20240126 | 2255 | 2225 | 2295 | 2225 | 13282 | 29798035 | 00 | 0.00 | N | 2 | 30 | |
| 293 | 20240125 | 2225 | 2295 | 2330 | 2220 | 31196 | 69964580 | 00 | 0.00 | N | 5 | -25 | |
| 294 | 20240124 | 2250 | 2240 | 2310 | 2240 | 36989 | 83775045 | 00 | 0.00 | N | 5 | -45 | |
| 295 | 20240123 | 2295 | 2260 | 2310 | 2230 | 107185 | 240725950 | 00 | 0.00 | N | 2 | 35 | |
| 296 | 20240122 | 2260 | 2265 | 2330 | 2235 | 107462 | 243465795 | 00 | 0.00 | N | 5 | -5 | |
| 297 | 20240119 | 2265 | 2320 | 2380 | 2265 | 99631 | 230323065 | 00 | 0.00 | N | 5 | -40 | |
| 298 | 20240118 | 2305 | 2200 | 2305 | 2190 | 178001 | 403354430 | 00 | 0.00 | N | 2 | 115 | |
| 299 | 20240117 | 2190 | 2195 | 2195 | 2185 | 1493 | 3275160 | 00 | 0.00 | N | 3 | 0 | |
| 300 | 20240116 | 2190 | 2200 | 2200 | 2180 | 2549 | 5586650 | 00 | 0.00 | N | 3 | 0 | |
| 301 | 20240115 | 2190 | 2185 | 2195 | 2185 | 11399 | 24960330 | 00 | 0.00 | N | 2 | 15 | |
| 302 | 20240112 | 2175 | 2165 | 2175 | 2160 | 15387 | 33373745 | 00 | 0.00 | N | 2 | 5 | |
| 303 | 20240111 | 2170 | 2155 | 2185 | 2155 | 6222 | 13482385 | 00 | 0.00 | N | 2 | 20 | |
| 304 | 20240110 | 2150 | 2145 | 2150 | 2135 | 49468 | 105885355 | 00 | 0.00 | N | 2 | 10 | |
| 305 | 20240109 | 2140 | 2165 | 2170 | 2135 | 24304 | 52258200 | 00 | 0.00 | N | 5 | -25 | |
| 306 | 20240108 | 2165 | 2185 | 2185 | 2165 | 11329 | 24628815 | 00 | 0.00 | N | 5 | -15 | |
| 307 | 20240105 | 2180 | 2185 | 2190 | 2175 | 4367 | 9536585 | 00 | 0.00 | N | 2 | 5 | |
| 308 | 20240104 | 2175 | 2140 | 2190 | 2125 | 44198 | 94999405 | 00 | 0.00 | N | 2 | 30 | |
| 309 | 20240103 | 2145 | 2135 | 2145 | 2125 | 11899 | 25396350 | 00 | 0.00 | N | 2 | 10 | |
| 310 | 20240102 | 2135 | 2140 | 2140 | 2120 | 3331 | 7077730 | 00 | 0.00 | N | 2 | 5 | |
| 311 | 20231228 | 2130 | 2130 | 2130 | 2105 | 19352 | 40910075 | 00 | 0.00 | N | 3 | 0 | |
| 312 | 20231227 | 2130 | 2105 | 2130 | 2105 | 14539 | 30663330 | 00 | 0.00 | N | 5 | -5 | |
| 313 | 20231226 | 2135 | 2140 | 2150 | 2100 | 24913 | 52812315 | 00 | 0.00 | N | 5 | -10 | |
| 314 | 20231222 | 2145 | 2105 | 2145 | 2105 | 14441 | 30762185 | 00 | 0.00 | N | 2 | 5 | |
| 315 | 20231221 | 2140 | 2125 | 2145 | 2110 | 3532 | 7478340 | 00 | 0.00 | N | 5 | -5 | |
| 316 | 20231220 | 2145 | 2145 | 2145 | 2110 | 37435 | 79179600 | 00 | 0.00 | N | 3 | 0 | |
| 317 | 20231219 | 2145 | 2145 | 2150 | 2105 | 16299 | 34776750 | 00 | 0.00 | N | 2 | 10 | |
| 318 | 20231218 | 2135 | 2100 | 2140 | 2100 | 8509 | 18018815 | 00 | 0.00 | N | 5 | -5 | |
| 319 | 20231215 | 2140 | 2110 | 2145 | 2110 | 8493 | 17976735 | 00 | 0.00 | N | 5 | -5 | |
| 320 | 20231214 | 2145 | 2150 | 2150 | 2145 | 35 | 75125 | 00 | 0.00 | N | 2 | 10 | |
| 321 | 20231213 | 2135 | 2105 | 2140 | 2105 | 2357 | 4986970 | 00 | 0.00 | N | 2 | 10 | |
| 322 | 20231212 | 2125 | 2150 | 2150 | 2115 | 2402 | 5096165 | 00 | 0.00 | N | 5 | -10 | |
| 323 | 20231211 | 2135 | 2125 | 2140 | 2105 | 20775 | 43884060 | 00 | 0.00 | N | 2 | 10 | |
| 324 | 20231208 | 2125 | 2130 | 2130 | 2100 | 8812 | 18573455 | 00 | 0.00 | N | 5 | -5 | |
| 325 | 20231207 | 2130 | 2130 | 2130 | 2125 | 2556 | 5434240 | 00 | 0.00 | N | 2 | 5 | |
| 326 | 20231206 | 2125 | 2120 | 2130 | 2110 | 14520 | 30804130 | 00 | 0.00 | N | 2 | 10 | |
| 327 | 20231205 | 2115 | 2145 | 2145 | 2115 | 2941 | 6288425 | 00 | 0.00 | N | 5 | -35 | |
| 328 | 20231204 | 2150 | 2170 | 2170 | 2140 | 213 | 457855 | 00 | 0.00 | N | 5 | -20 | |
| 329 | 20231201 | 2170 | 2140 | 2185 | 2130 | 8829 | 19062095 | 00 | 0.00 | N | 2 | 30 | |
| 330 | 20231130 | 2140 | 2140 | 2140 | 2130 | 1703 | 3640070 | 00 | 0.00 | N | 5 | -5 | |
| 331 | 20231129 | 2145 | 2130 | 2150 | 2115 | 13079 | 27965200 | 00 | 0.00 | N | 2 | 5 | |
| 332 | 20231128 | 2140 | 2135 | 2140 | 2115 | 13299 | 28226080 | 00 | 0.00 | N | 2 | 5 | |
| 333 | 20231127 | 2135 | 2130 | 2135 | 2125 | 5509 | 11733480 | 00 | 0.00 | N | 2 | 5 | |
| 334 | 20231124 | 2130 | 2145 | 2145 | 2105 | 1051 | 2217250 | 00 | 0.00 | N | 5 | -5 | |
| 335 | 20231123 | 2135 | 2130 | 2135 | 2100 | 12947 | 27205575 | 00 | 0.00 | N | 2 | 30 | |
| 336 | 20231122 | 2105 | 2100 | 2120 | 2100 | 22632 | 47538250 | 00 | 0.00 | N | 5 | -15 | |
| 337 | 20231121 | 2120 | 2125 | 2125 | 2100 | 4107 | 8656320 | 00 | 0.00 | N | 5 | -5 | |
| 338 | 20231120 | 2125 | 2110 | 2140 | 2110 | 3480 | 7348070 | 00 | 0.00 | N | 5 | -5 | |
| 339 | 20231117 | 2130 | 2155 | 2155 | 2105 | 26218 | 55420260 | 00 | 0.00 | N | 5 | -15 | |
| 340 | 20231116 | 2145 | 2130 | 2145 | 2130 | 7059 | 15063160 | 00 | 0.00 | N | 2 | 15 | |
| 341 | 20231115 | 2130 | 2130 | 2135 | 2100 | 16706 | 35301365 | 00 | 0.00 | N | 2 | 10 | |
| 342 | 20231114 | 2120 | 2115 | 2130 | 2100 | 26364 | 55731010 | 00 | 0.00 | N | 2 | 5 | |
| 343 | 20231113 | 2115 | 2130 | 2130 | 2115 | 314 | 664725 | 00 | 0.00 | N | 3 | 0 | |
| 344 | 20231110 | 2115 | 2120 | 2125 | 2100 | 6423 | 13574625 | 00 | 0.00 | N | 5 | -5 | |
| 345 | 20231109 | 2120 | 2090 | 2125 | 2080 | 5187 | 10997175 | 00 | 0.00 | N | 3 | 0 | |
| 346 | 20231108 | 2120 | 2090 | 2120 | 2080 | 12599 | 26236850 | 00 | 0.00 | N | 2 | 40 | |
| 347 | 20231107 | 2080 | 2125 | 2125 | 2080 | 10597 | 22052315 | 00 | 0.00 | N | 5 | -10 | |
| 348 | 20231106 | 2090 | 2075 | 2130 | 2075 | 5334 | 11176295 | 00 | 0.00 | N | 5 | -20 | |
| 349 | 20231103 | 2110 | 2120 | 2120 | 2110 | 20 | 42300 | 00 | 0.00 | N | 2 | 30 | |
| 350 | 20231102 | 2080 | 2090 | 2115 | 2070 | 1949 | 4063435 | 00 | 0.00 | N | 5 | -35 | |
| 351 | 20231101 | 2115 | 2115 | 2115 | 2115 | 1236 | 2614140 | 00 | 0.00 | N | 2 | 5 | |
| 352 | 20231031 | 2110 | 2125 | 2125 | 2090 | 86 | 180730 | 00 | 0.00 | N | 2 | 10 | |
| 353 | 20231030 | 2100 | 2090 | 2110 | 2090 | 18856 | 39583760 | 00 | 0.00 | N | 2 | 10 | |
| 354 | 20231027 | 2090 | 2090 | 2090 | 2070 | 4386 | 9098225 | 00 | 0.00 | N | 2 | 10 | |
| 355 | 20231026 | 2080 | 2080 | 2085 | 2075 | 6159 | 12782730 | 00 | 0.00 | N | 3 | 0 | |
| 356 | 20231025 | 2080 | 2090 | 2210 | 2070 | 143887 | 304971075 | 00 | 0.00 | N | 3 | 0 | |
| 357 | 20231024 | 2080 | 2130 | 2140 | 2075 | 17228 | 35973680 | 00 | 0.00 | N | 5 | -35 | |
| 358 | 20231023 | 2115 | 2115 | 2115 | 2100 | 38207 | 80247330 | 00 | 0.00 | N | 3 | 0 | |
| 359 | 20231020 | 2115 | 2130 | 2130 | 2095 | 42302 | 88865975 | 00 | 0.00 | N | 5 | -30 | |
| 360 | 20231019 | 2145 | 2145 | 2150 | 2100 | 52127 | 109881035 | 00 | 0.00 | N | 5 | -5 | |
| 361 | 20231018 | 2150 | 2145 | 2150 | 2140 | 19838 | 42643285 | 00 | 0.00 | N | 2 | 10 | |
| 362 | 20231017 | 2140 | 2150 | 2150 | 2115 | 3886 | 8230985 | 00 | 0.00 | N | 2 | 30 | |
| 363 | 20231016 | 2110 | 2110 | 2140 | 2105 | 17457 | 36832720 | 00 | 0.00 | N | 5 | -35 | |
| 364 | 20231013 | 2145 | 2120 | 2145 | 2120 | 1404 | 2991800 | 00 | 0.00 | N | 2 | 35 | |
| 365 | 20231012 | 2110 | 2150 | 2150 | 2110 | 21104 | 44825005 | 00 | 0.00 | N | 5 | -10 | |
| 366 | 20231011 | 2120 | 2120 | 2120 | 2105 | 6866 | 14488735 | 00 | 0.00 | N | 3 | 0 | |
| 367 | 20231010 | 2120 | 2150 | 2170 | 2120 | 13384 | 28610275 | 00 | 0.00 | N | 5 | -30 | |
| 368 | 20231006 | 2150 | 2145 | 2150 | 2125 | 1493 | 3182980 | 00 | 0.00 | N | 2 | 5 | |
| 369 | 20231005 | 2145 | 2150 | 2150 | 2135 | 38363 | 82387590 | 00 | 0.00 | N | 2 | 25 | |
| 370 | 20231004 | 2120 | 2125 | 2130 | 2115 | 2387 | 5060685 | 00 | 0.00 | N | 3 | 0 | |
| 371 | 20230927 | 2120 | 2125 | 2145 | 2120 | 16499 | 35000845 | 00 | 0.00 | N | 5 | -25 | |
| 372 | 20230926 | 2145 | 2140 | 2150 | 2135 | 20029 | 42886175 | 00 | 0.00 | N | 2 | 5 | |
| 373 | 20230925 | 2140 | 2115 | 2140 | 2110 | 12732 | 27066345 | 00 | 0.00 | N | 2 | 5 | |
| 374 | 20230922 | 2135 | 2125 | 2140 | 2110 | 27693 | 58803530 | 00 | 0.00 | N | 3 | 0 | |
| 375 | 20230921 | 2135 | 2130 | 2140 | 2100 | 26953 | 57068995 | 00 | 0.00 | N | 2 | 10 | |
| 376 | 20230920 | 2125 | 2110 | 2125 | 2100 | 28796 | 60549755 | 00 | 0.00 | N | 5 | -5 | |
| 377 | 20230919 | 2130 | 2135 | 2135 | 2110 | 18782 | 39717595 | 00 | 0.00 | N | 2 | 10 | |
| 378 | 20230918 | 2120 | 2125 | 2125 | 2110 | 45084 | 95219675 | 00 | 0.00 | N | 5 | -5 | |
| 379 | 20230915 | 2125 | 2155 | 2155 | 2120 | 13041 | 27779010 | 00 | 0.00 | N | 2 | 10 | |
| 380 | 20230914 | 2115 | 2125 | 2125 | 2110 | 10056 | 21275720 | 00 | 0.00 | N | 3 | 0 | |
| 381 | 20230913 | 2115 | 2115 | 2120 | 2110 | 36123 | 76388545 | 00 | 0.00 | N | 3 | 0 | |
| 382 | 20230912 | 2115 | 2115 | 2120 | 2110 | 50892 | 107478030 | 00 | 0.00 | N | 3 | 0 | |
| 383 | 20230911 | 2115 | 2125 | 2125 | 2115 | 9036 | 19146875 | 00 | 0.00 | N | 5 | -20 | |
| 384 | 20230908 | 2135 | 2105 | 2135 | 2105 | 14465 | 30497655 | 00 | 0.00 | N | 2 | 25 | |
| 385 | 20230907 | 2110 | 2115 | 2120 | 2105 | 18287 | 38629500 | 00 | 0.00 | N | 5 | -5 | |
| 386 | 20230906 | 2115 | 2105 | 2125 | 2105 | 1292 | 2736510 | 00 | 0.00 | N | 2 | 15 | |
| 387 | 20230905 | 2100 | 2115 | 2115 | 2100 | 137251 | 288907480 | 00 | 0.00 | N | 5 | -20 | |
| 388 | 20230904 | 2120 | 2150 | 2150 | 2110 | 49936 | 105688680 | 00 | 0.00 | N | 5 | -10 | |
| 389 | 20230901 | 2130 | 2105 | 2135 | 2090 | 397807 | 837981830 | 00 | 0.00 | N | 2 | 25 | |
| 390 | 20230831 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 391 | 20230830 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 392 | 20230829 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 393 | 20230828 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 394 | 20230825 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 395 | 20230824 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 396 | 20230823 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 397 | 20230822 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 398 | 20230821 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 399 | 20230818 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 400 | 20230817 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 401 | 20230816 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 402 | 20230814 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 403 | 20230811 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 404 | 20230810 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 405 | 20230809 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 406 | 20230808 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 407 | 20230807 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 408 | 20230804 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 409 | 20230803 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 410 | 20230802 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 411 | 20230801 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 412 | 20230731 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 413 | 20230728 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 414 | 20230727 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 415 | 20230726 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 416 | 20230725 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 417 | 20230724 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 418 | 20230721 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 419 | 20230720 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 420 | 20230719 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 421 | 20230718 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 422 | 20230717 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 423 | 20230714 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 424 | 20230713 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 425 | 20230712 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 426 | 20230711 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 427 | 20230710 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 428 | 20230707 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 429 | 20230706 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 430 | 20230705 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 431 | 20230704 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 432 | 20230703 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 433 | 20230630 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 434 | 20230629 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 435 | 20230628 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 436 | 20230627 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 437 | 20230626 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 438 | 20230623 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 439 | 20230622 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 440 | 20230621 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 441 | 20230620 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 442 | 20230619 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 443 | 20230616 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 444 | 20230615 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 445 | 20230614 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 446 | 20230613 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 447 | 20230612 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 448 | 20230609 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 449 | 20230608 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 450 | 20230607 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 451 | 20230605 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 452 | 20230602 | 2104 | 2104 | 2104 | 2104 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 453 | 20230601 | 2104 | 2143 | 2143 | 2096 | 8940 | 18791335 | 00 | 0.00 | N | 5 | -21 | |
| 454 | 20230531 | 2126 | 2126 | 2126 | 2092 | 14652 | 30880520 | 00 | 0.00 | N | 2 | 12 | |
| 455 | 20230530 | 2113 | 2100 | 2126 | 2096 | 6953 | 14654290 | 00 | 0.00 | N | 5 | -21 | |
| 456 | 20230526 | 2134 | 2160 | 2160 | 2109 | 12514 | 26574445 | 00 | 0.00 | N | 2 | 25 | |
| 457 | 20230525 | 2109 | 2075 | 2160 | 2075 | 101861 | 216095910 | 00 | 0.00 | N | 2 | 34 | |
| 458 | 20230524 | 2075 | 2066 | 2079 | 2024 | 21564 | 44470630 | 00 | 0.00 | N | 2 | 17 | |
| 459 | 20230523 | 2420 | 2395 | 2435 | 2370 | 12716 | 30736845 | 00 | 0.00 | N | 2 | 25 | |
| 460 | 20230522 | 2395 | 2425 | 2425 | 2360 | 19666 | 46632940 | 00 | 0.00 | N | 5 | -30 | |
| 461 | 20230519 | 2425 | 2440 | 2440 | 2365 | 8439 | 20082470 | 00 | 0.00 | N | 5 | -10 | |
| 462 | 20230518 | 2435 | 2430 | 2435 | 2390 | 9359 | 22706925 | 00 | 0.00 | N | 3 | 0 | |
| 463 | 20230517 | 2435 | 2370 | 2435 | 2360 | 10073 | 24164600 | 00 | 0.00 | N | 2 | 65 | |
| 464 | 20230516 | 2370 | 2400 | 2400 | 2365 | 2025 | 4810755 | 00 | 0.00 | N | 2 | 5 | |
| 465 | 20230515 | 2365 | 2400 | 2400 | 2350 | 27100 | 64086615 | 00 | 0.00 | N | 5 | -15 | |
| 466 | 20230512 | 2380 | 2405 | 2405 | 2365 | 9436 | 22421070 | 00 | 0.00 | N | 5 | -25 | |
| 467 | 20230511 | 2405 | 2415 | 2445 | 2400 | 21916 | 53186345 | 00 | 0.00 | N | 5 | -15 | |
| 468 | 20230510 | 2420 | 2370 | 2450 | 2345 | 118888 | 285612225 | 00 | 0.00 | N | 2 | 80 | |
| 469 | 20230509 | 2340 | 2340 | 2380 | 2320 | 91442 | 214681895 | 00 | 0.00 | N | 2 | 10 | |
| 470 | 20230508 | 2330 | 2325 | 2370 | 2325 | 6262 | 14613865 | 00 | 0.00 | N | 2 | 5 | |
| 471 | 20230504 | 2325 | 2355 | 2360 | 2320 | 30635 | 71552665 | 00 | 0.00 | N | 5 | -35 | |
| 472 | 20230503 | 2360 | 2400 | 2400 | 2350 | 43991 | 104239790 | 00 | 0.00 | N | 5 | -40 | |
| 473 | 20230502 | 2400 | 2380 | 2400 | 2370 | 27750 | 66350755 | 00 | 0.00 | N | 2 | 20 | |
| 474 | 20230428 | 2380 | 2370 | 2400 | 2360 | 9174 | 21862165 | 00 | 0.00 | N | 2 | 10 | |
| 475 | 20230427 | 2370 | 2360 | 2380 | 2355 | 41027 | 97282100 | 00 | 0.00 | N | 2 | 10 | |
| 476 | 20230426 | 2360 | 2325 | 2375 | 2320 | 51220 | 120307345 | 00 | 0.00 | N | 2 | 40 | |
| 477 | 20230425 | 2320 | 2240 | 2350 | 2210 | 98124 | 226717160 | 00 | 0.00 | N | 2 | 80 | |
| 478 | 20230424 | 2240 | 2250 | 2250 | 2225 | 4004 | 8943290 | 00 | 0.00 | N | 3 | 0 | |
| 479 | 20230421 | 2240 | 2240 | 2240 | 2225 | 11622 | 25951555 | 00 | 0.00 | N | 2 | 10 | |
| 480 | 20230420 | 2230 | 2250 | 2250 | 2215 | 21204 | 47131445 | 00 | 0.00 | N | 3 | 0 | |
| 481 | 20230419 | 2230 | 2220 | 2230 | 2200 | 15026 | 33324725 | 00 | 0.00 | N | 2 | 25 | |
| 482 | 20230418 | 2205 | 2225 | 2225 | 2180 | 22350 | 49459600 | 00 | 0.00 | N | 5 | -5 | |
| 483 | 20230417 | 2210 | 2175 | 2215 | 2165 | 84066 | 183478130 | 00 | 0.00 | N | 2 | 10 | |
| 484 | 20230414 | 2200 | 2200 | 2220 | 2180 | 14796 | 32483200 | 00 | 0.00 | N | 3 | 0 | |
| 485 | 20230413 | 2200 | 2215 | 2215 | 2180 | 10358 | 22607050 | 00 | 0.00 | N | 2 | 30 | |
| 486 | 20230412 | 2170 | 2175 | 2225 | 2170 | 16974 | 36959570 | 00 | 0.00 | N | 5 | -15 | |
| 487 | 20230411 | 2185 | 2175 | 2250 | 2165 | 22762 | 50150295 | 00 | 0.00 | N | 2 | 5 | |
| 488 | 20230410 | 2180 | 2250 | 2250 | 2180 | 3853 | 8455530 | 00 | 0.00 | N | 5 | -25 | |
| 489 | 20230407 | 2205 | 2200 | 2205 | 2200 | 13164 | 28999610 | 00 | 0.00 | N | 5 | -15 | |
| 490 | 20230406 | 2220 | 2165 | 2245 | 2165 | 4617 | 10255805 | 00 | 0.00 | N | 5 | -5 | |
| 491 | 20230405 | 2225 | 2225 | 2225 | 2225 | 4 | 8645 | 00 | 0.00 | N | 2 | 10 | |
| 492 | 20230404 | 2215 | 2220 | 2220 | 2195 | 5769 | 12732080 | 00 | 0.00 | N | 3 | 0 | |
| 493 | 20230403 | 2215 | 2215 | 2245 | 2165 | 18369 | 40315225 | 00 | 0.00 | N | 3 | 0 | |
| 494 | 20230331 | 2215 | 2260 | 2260 | 2160 | 8689 | 18954025 | 00 | 0.00 | N | 2 | 5 | |
| 495 | 20230330 | 2210 | 2195 | 2210 | 2165 | 32192 | 70736565 | 00 | 0.00 | N | 2 | 50 | |
| 496 | 20230329 | 2160 | 2190 | 2190 | 2130 | 23679 | 50672335 | 00 | 0.00 | N | 5 | -5 | |
| 497 | 20230328 | 2165 | 2210 | 2210 | 2145 | 8598 | 18559600 | 00 | 0.00 | N | 5 | -15 | |
| 498 | 20230327 | 2180 | 2220 | 2220 | 2155 | 11899 | 25932720 | 00 | 0.00 | N | 5 | -5 | |
| 499 | 20230324 | 2185 | 2200 | 2200 | 2150 | 9401 | 20425885 | 00 | 0.00 | N | 5 | -15 | |
| 500 | 20230323 | 2200 | 2245 | 2245 | 2160 | 13128 | 28737675 | 00 | 0.00 | N | 2 | 5 | |
| 501 | 20230322 | 2195 | 2225 | 2225 | 2175 | 6701 | 14743880 | 00 | 0.00 | N | 2 | 20 | |
| 502 | 20230321 | 2175 | 2155 | 2195 | 2155 | 3897 | 8490555 | 00 | 0.00 | N | 2 | 20 | |
| 503 | 20230320 | 2155 | 2140 | 2200 | 2125 | 32050 | 68532195 | 00 | 0.00 | N | 5 | -20 | |
| 504 | 20230317 | 2175 | 2195 | 2195 | 2150 | 30396 | 65734125 | 00 | 0.00 | N | 2 | 15 | |
| 505 | 20230316 | 2160 | 2170 | 2195 | 2150 | 37034 | 79932820 | 00 | 0.00 | N | 3 | 0 | |
| 506 | 20230315 | 2160 | 2205 | 2205 | 2155 | 5483 | 11849560 | 00 | 0.00 | N | 5 | -35 | |
| 507 | 20230314 | 2195 | 2215 | 2215 | 2160 | 17679 | 38438685 | 00 | 0.00 | N | 2 | 5 | |
| 508 | 20230313 | 2190 | 2155 | 2220 | 2155 | 8052 | 17535815 | 00 | 0.00 | N | 2 | 15 | |
| 509 | 20230310 | 2175 | 2160 | 2215 | 2160 | 30003 | 65034335 | 00 | 0.00 | N | 5 | -5 | |
| 510 | 20230309 | 2180 | 2195 | 2195 | 2160 | 15129 | 32853610 | 00 | 0.00 | N | 5 | -15 | |
| 511 | 20230308 | 2195 | 2195 | 2195 | 2155 | 60285 | 130651400 | 00 | 0.00 | N | 3 | 0 | |
| 512 | 20230307 | 2195 | 2205 | 2205 | 2170 | 19069 | 41923825 | 00 | 0.00 | N | 5 | -25 | |
| 513 | 20230306 | 2220 | 2280 | 2280 | 2160 | 55165 | 121459005 | 00 | 0.00 | N | 5 | -60 | |
| 514 | 20230303 | 2280 | 2295 | 2295 | 2250 | 21989 | 49993575 | 00 | 0.00 | N | 5 | -10 | |
| 515 | 20230302 | 2290 | 2270 | 2330 | 2270 | 64572 | 147706905 | 00 | 0.00 | N | 2 | 20 | |
| 516 | 20230228 | 2270 | 2275 | 2275 | 2250 | 28476 | 64446295 | 00 | 0.00 | N | 2 | 20 | |
| 517 | 20230227 | 2250 | 2245 | 2270 | 2225 | 22838 | 51054405 | 00 | 0.00 | N | 2 | 5 | |
| 518 | 20230224 | 2245 | 2250 | 2250 | 2240 | 35588 | 80018110 | 00 | 0.00 | N | 3 | 0 | |
| 519 | 20230223 | 2245 | 2260 | 2260 | 2235 | 13091 | 29377265 | 00 | 0.00 | N | 2 | 15 | |
| 520 | 20230222 | 2230 | 2225 | 2250 | 2225 | 26786 | 60072690 | 00 | 0.00 | N | 2 | 5 | |
| 521 | 20230221 | 2225 | 2210 | 2235 | 2210 | 31455 | 70025165 | 00 | 0.00 | N | 2 | 20 | |
| 522 | 20230220 | 2205 | 2210 | 2220 | 2200 | 60081 | 132719215 | 00 | 0.00 | N | 5 | -5 | |
| 523 | 20230217 | 2210 | 2225 | 2225 | 2195 | 75751 | 167195675 | 00 | 0.00 | N | 5 | -15 | |
| 524 | 20230216 | 2225 | 2255 | 2255 | 2225 | 13154 | 29286605 | 00 | 0.00 | N | 2 | 5 | |
| 525 | 20230215 | 2220 | 2220 | 2240 | 2195 | 42838 | 95174880 | 00 | 0.00 | N | 2 | 15 | |
| 526 | 20230214 | 2205 | 2185 | 2235 | 2185 | 40323 | 88944810 | 00 | 0.00 | N | 2 | 15 | |
| 527 | 20230213 | 2190 | 2200 | 2225 | 2180 | 46569 | 102956350 | 00 | 0.00 | N | 5 | -10 | |
| 528 | 20230210 | 2200 | 2150 | 2220 | 2150 | 31725 | 69341395 | 00 | 0.00 | N | 2 | 25 | |
| 529 | 20230209 | 2175 | 2185 | 2205 | 2140 | 30901 | 67389185 | 00 | 0.00 | N | 3 | 0 | |
| 530 | 20230208 | 2175 | 2175 | 2175 | 2170 | 5219 | 11326050 | 00 | 0.00 | N | 3 | 0 | |
| 531 | 20230207 | 2175 | 2160 | 2175 | 2150 | 23237 | 50179135 | 00 | 0.00 | N | 2 | 15 | |
| 532 | 20230206 | 2160 | 2155 | 2185 | 2150 | 5637 | 12167975 | 00 | 0.00 | N | 2 | 5 | |
| 533 | 20230203 | 2155 | 2155 | 2170 | 2135 | 12143 | 26160985 | 00 | 0.00 | N | 3 | 0 | |
| 534 | 20230202 | 2155 | 2120 | 2155 | 2120 | 16110 | 34556475 | 00 | 0.00 | N | 2 | 35 | |
| 535 | 20230201 | 2120 | 2105 | 2120 | 2105 | 10534 | 22225530 | 00 | 0.00 | N | 2 | 25 | |
| 536 | 20230131 | 2095 | 2095 | 2100 | 2095 | 88963 | 186732465 | 00 | 0.00 | N | 3 | 0 | |
| 537 | 20230130 | 2095 | 2080 | 2100 | 2080 | 34330 | 71767955 | 00 | 0.00 | N | 2 | 15 | |
| 538 | 20230127 | 2080 | 2090 | 2095 | 2075 | 10909 | 22688245 | 00 | 0.00 | N | 3 | 0 | |
| 539 | 20230126 | 2080 | 2075 | 2090 | 2075 | 8720 | 18153345 | 00 | 0.00 | N | 2 | 5 | |
| 540 | 20230125 | 2075 | 2095 | 2095 | 2070 | 3585 | 7432555 | 00 | 0.00 | N | 5 | -20 | |
| 541 | 20230120 | 2095 | 2080 | 2095 | 2070 | 12545 | 26192495 | 00 | 0.00 | N | 2 | 15 | |
| 542 | 20230119 | 2080 | 2060 | 2080 | 2060 | 9386 | 19423130 | 00 | 0.00 | N | 2 | 15 | |
| 543 | 20230118 | 2065 | 2065 | 2070 | 2060 | 1087 | 2246730 | 00 | 0.00 | N | 3 | 0 | |
| 544 | 20230117 | 2065 | 2060 | 2065 | 2055 | 5693 | 11727870 | 00 | 0.00 | N | 2 | 5 | |
| 545 | 20230116 | 2060 | 2065 | 2095 | 2060 | 17012 | 35148995 | 00 | 0.00 | N | 5 | -15 | |
| 546 | 20230113 | 2075 | 2075 | 2080 | 2070 | 15735 | 32642315 | 00 | 0.00 | N | 3 | 0 | |
| 547 | 20230112 | 2075 | 2060 | 2075 | 2060 | 10909 | 22612730 | 00 | 0.00 | N | 2 | 5 | |
| 548 | 20230111 | 2070 | 2060 | 2070 | 2055 | 32311 | 66583305 | 00 | 0.00 | N | 2 | 10 | |
| 549 | 20230110 | 2060 | 2060 | 2065 | 2055 | 20163 | 41548020 | 00 | 0.00 | N | 3 | 0 | |
| 550 | 20230109 | 2060 | 2040 | 2065 | 2040 | 30622 | 63048075 | 00 | 0.00 | N | 3 | 0 | |
| 551 | 20230106 | 2060 | 2060 | 2065 | 2050 | 58226 | 119494115 | 00 | 0.00 | N | 2 | 10 | |
| 552 | 20230105 | 2050 | 2045 | 2055 | 2035 | 18569 | 37992675 | 00 | 0.00 | N | 3 | 0 | |
| 553 | 20230104 | 2050 | 2040 | 2050 | 2040 | 58626 | 119922855 | 00 | 0.00 | N | 2 | 10 | |
| 554 | 20230103 | 2040 | 2035 | 2040 | 2020 | 37832 | 76724270 | 00 | 0.00 | N | 2 | 5 | |
| 555 | 20230102 | 2035 | 2025 | 2035 | 2025 | 14190 | 28776290 | 00 | 0.00 | N | 2 | 10 | |
| 556 | 20221229 | 2025 | 2025 | 2025 | 2015 | 4042 | 8165415 | 00 | 0.00 | N | 3 | 0 | |
| 557 | 20221228 | 2025 | 2025 | 2030 | 2020 | 18141 | 36777185 | 00 | 0.00 | N | 3 | 0 | |
| 558 | 20221227 | 2025 | 2010 | 2025 | 2010 | 29117 | 58750870 | 00 | 0.00 | N | 2 | 10 | |
| 559 | 20221226 | 2015 | 2000 | 2015 | 2000 | 45675 | 91911200 | 00 | 0.00 | N | 2 | 5 | |
| 560 | 20221223 | 2010 | 2000 | 2010 | 2000 | 27406 | 54866140 | 00 | 0.00 | N | 2 | 15 | |
| 561 | 20221222 | 1995 | 2000 | 2010 | 1995 | 58156 | 116578665 | 00 | 0.00 | N | 5 | -5 | |
| 562 | 20221221 | 2000 | 2000 | 2005 | 2000 | 2959 | 5918545 | 00 | 0.00 | N | 5 | -5 | |
| 563 | 20221220 | 2005 | 2005 | 2005 | 1995 | 39282 | 78667175 | 00 | 0.00 | N | 2 | 5 | |
| 564 | 20221219 | 2000 | 2000 | 2005 | 1995 | 16092 | 32134715 | 00 | 0.00 | N | 3 | 0 | |
| 565 | 20221216 | 2000 | 1995 | 2000 | 1995 | 12529 | 25004060 | 00 | 0.00 | N | 3 | 0 | |
| 566 | 20221215 | 2000 | 2000 | 2000 | 1990 | 68475 | 136938455 | 00 | 0.00 | N | 3 | 0 | |
| 567 | 20221214 | 2000 | 2000 | 2000 | 1995 | 56393 | 112653780 | 00 | 0.00 | N | 3 | 0 | |
| 568 | 20221213 | 2000 | 1995 | 2000 | 1985 | 115819 | 230709330 | 00 | 0.00 | N | 2 | 5 | |
| 569 | 20221212 | 1995 | 2000 | 2000 | 1990 | 73576 | 147036740 | 00 | 0.00 | N | 3 | 0 | |
| 570 | 20221209 | 1995 | 1995 | 2000 | 1995 | 30202 | 60342110 | 00 | 0.00 | N | 3 | 0 | |
| 571 | 20221208 | 1995 | 1995 | 2000 | 1990 | 126955 | 253608475 | 00 | 0.00 | N | 3 | 0 | |
| 572 | 20221207 | 1995 | 2000 | 2005 | 1995 | 111542 | 223115725 | 00 | 0.00 | N | 5 | -5 | |
| 573 | 20221206 | 2000 | 2000 | 2000 | 1990 | 100525 | 200816485 | 00 | 0.00 | N | 2 | 5 | |
| 574 | 20221205 | 1995 | 1985 | 1995 | 1980 | 476937 | 947691190 | 00 | 0.00 | N | 2 | 10 |