32 KiB
32 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 2160 | 2165 | 2165 | 2160 | 785 | 1698105 | 00 | 0.00 | N | 5 | -5 | |
| 3 | 20250408 | 2165 | 2160 | 2215 | 2150 | 2157 | 4666215 | 00 | 0.00 | N | 2 | 5 | |
| 4 | 20250407 | 2160 | 2150 | 2175 | 2150 | 5102 | 11014585 | 00 | 0.00 | N | 5 | -10 | |
| 5 | 20250404 | 2170 | 2175 | 2175 | 2165 | 1518 | 3286580 | 00 | 0.00 | N | 2 | 10 | |
| 6 | 20250403 | 2160 | 2175 | 2175 | 2155 | 5072 | 10961900 | 00 | 0.00 | N | 5 | -15 | |
| 7 | 20250402 | 2175 | 2175 | 2175 | 2160 | 1001 | 2162425 | 00 | 0.00 | N | 2 | 5 | |
| 8 | 20250401 | 2170 | 2180 | 2235 | 2160 | 4145 | 9030350 | 00 | 0.00 | N | 5 | -5 | |
| 9 | 20250331 | 2175 | 2175 | 2175 | 2145 | 2723 | 5888985 | 00 | 0.00 | N | 2 | 5 | |
| 10 | 20250328 | 2170 | 2170 | 2170 | 2165 | 562 | 1218540 | 00 | 0.00 | N | 3 | 0 | |
| 11 | 20250327 | 2170 | 2170 | 2170 | 2155 | 7209 | 15576820 | 00 | 0.00 | N | 2 | 15 | |
| 12 | 20250326 | 2155 | 2175 | 2175 | 2155 | 7433 | 16070240 | 00 | 0.00 | N | 5 | -20 | |
| 13 | 20250325 | 2175 | 2170 | 2175 | 2155 | 23452 | 50883000 | 00 | 0.00 | N | 2 | 5 | |
| 14 | 20250324 | 2170 | 2180 | 2180 | 2150 | 6716 | 14484290 | 00 | 0.00 | N | 5 | -5 | |
| 15 | 20250321 | 2175 | 2185 | 2185 | 2160 | 3948 | 8566515 | 00 | 0.00 | N | 5 | -5 | |
| 16 | 20250320 | 2180 | 2180 | 2180 | 2170 | 10452 | 22735016 | 00 | 0.00 | N | 2 | 5 | |
| 17 | 20250319 | 2175 | 2180 | 2180 | 2175 | 3015 | 6557690 | 00 | 0.00 | N | 3 | 0 | |
| 18 | 20250318 | 2175 | 2165 | 2180 | 2165 | 9721 | 21065680 | 00 | 0.00 | N | 2 | 15 | |
| 19 | 20250317 | 2160 | 2140 | 2165 | 2140 | 1579 | 3388530 | 00 | 0.00 | N | 2 | 5 | |
| 20 | 20250314 | 2155 | 2170 | 2170 | 2145 | 3056 | 6573500 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20250313 | 2155 | 2170 | 2170 | 2150 | 1000 | 2152545 | 00 | 0.00 | N | 5 | -15 | |
| 22 | 20250312 | 2170 | 2165 | 2170 | 2150 | 917 | 1973785 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20250311 | 2170 | 2175 | 2175 | 2145 | 2574 | 5581425 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20250310 | 2170 | 2165 | 2170 | 2125 | 5745 | 12411905 | 00 | 0.00 | N | 2 | 5 | |
| 25 | 20250307 | 2165 | 2175 | 2175 | 2165 | 1060 | 2294985 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20250306 | 2165 | 2175 | 2175 | 2150 | 1805 | 3886745 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20250305 | 2165 | 2180 | 2180 | 2165 | 139 | 301555 | 00 | 0.00 | N | 5 | -5 | |
| 28 | 20250304 | 2170 | 2175 | 2175 | 2150 | 2109 | 4560230 | 00 | 0.00 | N | 5 | -5 | |
| 29 | 20250228 | 2175 | 2165 | 2180 | 2165 | 4690 | 10161940 | 00 | 0.00 | N | 5 | -5 | |
| 30 | 20250227 | 2180 | 2180 | 2185 | 2170 | 2104 | 4581825 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20250226 | 2180 | 2185 | 2185 | 2170 | 3022 | 6565645 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20250225 | 2180 | 2190 | 2190 | 2175 | 1459 | 3174535 | 00 | 0.00 | N | 2 | 5 | |
| 33 | 20250224 | 2175 | 2190 | 2190 | 2175 | 990 | 2156670 | 00 | 0.00 | N | 5 | -5 | |
| 34 | 20250221 | 2180 | 2185 | 2185 | 2165 | 1658 | 3599730 | 00 | 0.00 | N | 2 | 10 | |
| 35 | 20250220 | 2170 | 2185 | 2185 | 2165 | 1293 | 2812435 | 00 | 0.00 | N | 5 | -5 | |
| 36 | 20250219 | 2175 | 2195 | 2195 | 2165 | 2415 | 5238855 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20250218 | 2175 | 2165 | 2190 | 2165 | 1418 | 3072185 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20250217 | 2175 | 2195 | 2195 | 2155 | 2047 | 4444130 | 00 | 0.00 | N | 3 | 0 | |
| 39 | 20250214 | 2175 | 2195 | 2195 | 2170 | 31 | 67440 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20250213 | 2175 | 2185 | 2185 | 2165 | 8787 | 19052680 | 00 | 0.00 | N | 2 | 10 | |
| 41 | 20250212 | 2165 | 2195 | 2195 | 2150 | 1061 | 2282080 | 00 | 0.00 | N | 5 | -5 | |
| 42 | 20250211 | 2170 | 2160 | 2170 | 2160 | 5429 | 11775370 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20250210 | 2170 | 2165 | 2190 | 2155 | 4727 | 10207045 | 00 | 0.00 | N | 2 | 5 | |
| 44 | 20250207 | 2165 | 2190 | 2190 | 2155 | 582 | 1259680 | 00 | 0.00 | N | 5 | -5 | |
| 45 | 20250206 | 2170 | 2175 | 2175 | 2150 | 82 | 177515 | 00 | 0.00 | N | 2 | 10 | |
| 46 | 20250205 | 2160 | 2160 | 2165 | 2155 | 15 | 32395 | 00 | 0.00 | N | 5 | -10 | |
| 47 | 20250204 | 2170 | 2170 | 2170 | 2150 | 3490 | 7521295 | 00 | 0.00 | N | 2 | 15 | |
| 48 | 20250203 | 2155 | 2190 | 2190 | 2135 | 2856 | 6136170 | 00 | 0.00 | N | 5 | -5 | |
| 49 | 20250131 | 2160 | 2185 | 2185 | 2155 | 6656 | 14381510 | 00 | 0.00 | N | 2 | 5 | |
| 50 | 20250124 | 2155 | 2150 | 2155 | 2145 | 487 | 1045200 | 00 | 0.00 | N | 3 | 0 | |
| 51 | 20250123 | 2155 | 2155 | 2160 | 2145 | 10049 | 21605480 | 00 | 0.00 | N | 2 | 5 | |
| 52 | 20250122 | 2150 | 2150 | 2165 | 2135 | 15525 | 33420330 | 00 | 0.00 | N | 2 | 5 | |
| 53 | 20250121 | 2145 | 2170 | 2170 | 2100 | 2650 | 5690000 | 00 | 0.00 | N | 2 | 15 | |
| 54 | 20250120 | 2130 | 2185 | 2185 | 2095 | 798 | 1693410 | 00 | 0.00 | N | 2 | 5 | |
| 55 | 20250117 | 2125 | 2135 | 2135 | 2115 | 2744 | 5816710 | 00 | 0.00 | N | 2 | 30 | |
| 56 | 20250116 | 2095 | 2100 | 2135 | 2095 | 6570 | 13919515 | 00 | 0.00 | N | 2 | 5 | |
| 57 | 20250115 | 2090 | 2100 | 2100 | 2085 | 40070 | 83745125 | 00 | 0.00 | N | 2 | 5 | |
| 58 | 20250114 | 2085 | 2175 | 2175 | 2085 | 15227 | 31882615 | 00 | 0.00 | N | 5 | -10 | |
| 59 | 20250113 | 2095 | 2175 | 2175 | 2090 | 3634 | 7622310 | 00 | 0.00 | N | 5 | -5 | |
| 60 | 20250110 | 2100 | 2170 | 2170 | 2100 | 2579 | 5427995 | 00 | 0.00 | N | 5 | -20 | |
| 61 | 20250109 | 2120 | 2180 | 2180 | 2120 | 150 | 319830 | 00 | 0.00 | N | 5 | -5 | |
| 62 | 20250108 | 2125 | 2175 | 2175 | 2125 | 1131 | 2414230 | 00 | 0.00 | N | 5 | -25 | |
| 63 | 20250107 | 2150 | 2150 | 2150 | 2115 | 1382 | 2962990 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20250106 | 2150 | 2180 | 2180 | 2150 | 201 | 432180 | 00 | 0.00 | N | 2 | 5 | |
| 65 | 20250103 | 2145 | 2175 | 2175 | 2130 | 8242 | 17769270 | 00 | 0.00 | N | 2 | 35 | |
| 66 | 20250102 | 2110 | 2210 | 2215 | 2100 | 78 | 165210 | 00 | 0.00 | N | 2 | 25 | |
| 67 | 20241230 | 2085 | 2075 | 2110 | 2070 | 918 | 1911080 | 00 | 0.00 | N | 2 | 20 | |
| 68 | 20241227 | 2065 | 2190 | 2190 | 2065 | 15389 | 32029870 | 00 | 0.00 | N | 5 | -5 | |
| 69 | 20241226 | 2070 | 2090 | 2100 | 2065 | 29715 | 61702960 | 00 | 0.00 | N | 5 | -20 | |
| 70 | 20241224 | 2090 | 2090 | 2110 | 2070 | 91163 | 190239290 | 00 | 0.00 | N | 5 | -15 | |
| 71 | 20241223 | 2105 | 2120 | 2120 | 2090 | 6902 | 14479370 | 00 | 0.00 | N | 5 | -5 | |
| 72 | 20241220 | 2110 | 2110 | 2135 | 2100 | 12890 | 27225970 | 00 | 0.00 | N | 2 | 10 | |
| 73 | 20241219 | 2100 | 2125 | 2125 | 2090 | 5333 | 11190780 | 00 | 0.00 | N | 5 | -20 | |
| 74 | 20241218 | 2120 | 2115 | 2120 | 2110 | 3882 | 8193765 | 00 | 0.00 | N | 2 | 5 | |
| 75 | 20241217 | 2115 | 2110 | 2120 | 2105 | 5291 | 11175805 | 00 | 0.00 | N | 3 | 0 | |
| 76 | 20241216 | 2115 | 2100 | 2125 | 2090 | 4297 | 9005105 | 00 | 0.00 | N | 2 | 15 | |
| 77 | 20241213 | 2100 | 2125 | 2125 | 2100 | 6335 | 13317120 | 00 | 0.00 | N | 3 | 0 | |
| 78 | 20241212 | 2100 | 2130 | 2130 | 2095 | 9681 | 20334905 | 00 | 0.00 | N | 5 | -10 | |
| 79 | 20241211 | 2110 | 2135 | 2135 | 2105 | 4821 | 10170625 | 00 | 0.00 | N | 5 | -10 | |
| 80 | 20241210 | 2120 | 2130 | 2130 | 2095 | 4788 | 10124935 | 00 | 0.00 | N | 2 | 10 | |
| 81 | 20241209 | 2110 | 2135 | 2135 | 2095 | 5775 | 12126020 | 00 | 0.00 | N | 2 | 5 | |
| 82 | 20241206 | 2105 | 2135 | 2135 | 2100 | 10233 | 21534750 | 00 | 0.00 | N | 5 | -25 | |
| 83 | 20241205 | 2130 | 2105 | 2145 | 2105 | 10289 | 21932985 | 00 | 0.00 | N | 2 | 15 | |
| 84 | 20241204 | 2115 | 2140 | 2140 | 2095 | 4116 | 8645540 | 00 | 0.00 | N | 2 | 5 | |
| 85 | 20241203 | 2110 | 2145 | 2145 | 2110 | 2496 | 5279130 | 00 | 0.00 | N | 5 | -30 | |
| 86 | 20241202 | 2140 | 2130 | 2145 | 2110 | 27171 | 57855540 | 00 | 0.00 | N | 2 | 25 | |
| 87 | 20241129 | 2115 | 2130 | 2130 | 2115 | 15496 | 32840725 | 00 | 0.00 | N | 5 | -5 | |
| 88 | 20241128 | 2120 | 2130 | 2130 | 2115 | 1564 | 3322735 | 00 | 0.00 | N | 5 | -5 | |
| 89 | 20241127 | 2125 | 2130 | 2130 | 2115 | 9189 | 19490080 | 00 | 0.00 | N | 2 | 15 | |
| 90 | 20241126 | 2110 | 2120 | 2120 | 2105 | 18187 | 38357640 | 00 | 0.00 | N | 3 | 0 | |
| 91 | 20241125 | 2110 | 2125 | 2125 | 2105 | 3266 | 6902195 | 00 | 0.00 | N | 2 | 10 | |
| 92 | 20241122 | 2100 | 2120 | 2130 | 2085 | 60407 | 126730295 | 00 | 0.00 | N | 2 | 10 | |
| 93 | 20241121 | 2090 | 2115 | 2120 | 2085 | 56770 | 119036535 | 00 | 0.00 | N | 5 | -20 | |
| 94 | 20241120 | 2110 | 2130 | 2170 | 2090 | 53454 | 112582115 | 00 | 0.00 | N | 5 | -15 | |
| 95 | 20241119 | 2125 | 2155 | 2165 | 2125 | 22742 | 48526740 | 00 | 0.00 | N | 3 | 0 | |
| 96 | 20241118 | 2125 | 2125 | 2210 | 2120 | 54442 | 115935220 | 00 | 0.00 | N | 2 | 5 | |
| 97 | 20241115 | 2120 | 2140 | 2140 | 2110 | 78675 | 167063485 | 00 | 0.00 | N | 5 | -5 | |
| 98 | 20241114 | 2125 | 2150 | 2150 | 2125 | 34804 | 74294710 | 00 | 0.00 | N | 5 | -15 | |
| 99 | 20241113 | 2140 | 2165 | 2190 | 2140 | 17826 | 38352305 | 00 | 0.00 | N | 5 | -30 | |
| 100 | 20241112 | 2170 | 2230 | 2230 | 2170 | 11950 | 26037390 | 00 | 0.00 | N | 5 | -20 | |
| 101 | 20241111 | 2190 | 2235 | 2240 | 2190 | 11468 | 25359920 | 00 | 0.00 | N | 3 | 0 | |
| 102 | 20241108 | 2190 | 2240 | 2240 | 2175 | 4172 | 9090465 | 00 | 0.00 | N | 5 | -10 | |
| 103 | 20241107 | 2200 | 2240 | 2240 | 2185 | 1652 | 3694285 | 00 | 0.00 | N | 2 | 15 | |
| 104 | 20241106 | 2185 | 2220 | 2220 | 2185 | 1733 | 3795790 | 00 | 0.00 | N | 5 | -5 | |
| 105 | 20241105 | 2190 | 2180 | 2200 | 2180 | 1361 | 2982235 | 00 | 0.00 | N | 2 | 10 | |
| 106 | 20241104 | 2180 | 2180 | 2225 | 2180 | 1884 | 4111350 | 00 | 0.00 | N | 3 | 0 | |
| 107 | 20241101 | 2180 | 2190 | 2190 | 2180 | 1544 | 3380120 | 00 | 0.00 | N | 5 | -10 | |
| 108 | 20241031 | 2190 | 2210 | 2210 | 2180 | 8388 | 18334220 | 00 | 0.00 | N | 5 | -5 | |
| 109 | 20241030 | 2195 | 2265 | 2265 | 2195 | 828 | 1825440 | 00 | 0.00 | N | 2 | 5 | |
| 110 | 20241029 | 2190 | 2195 | 2300 | 2190 | 6640 | 14643400 | 00 | 0.00 | N | 3 | 0 | |
| 111 | 20241028 | 2190 | 2190 | 2195 | 2180 | 3754 | 8216210 | 00 | 0.00 | N | 2 | 5 | |
| 112 | 20241025 | 2185 | 2235 | 2235 | 2180 | 8126 | 17745475 | 00 | 0.00 | N | 5 | -15 | |
| 113 | 20241024 | 2200 | 2200 | 2205 | 2195 | 7992 | 17582685 | 00 | 0.00 | N | 3 | 0 | |
| 114 | 20241023 | 2200 | 2235 | 2235 | 2185 | 1470 | 3228380 | 00 | 0.00 | N | 5 | -5 | |
| 115 | 20241022 | 2205 | 2235 | 2235 | 2190 | 5679 | 12500325 | 00 | 0.00 | N | 2 | 15 | |
| 116 | 20241021 | 2190 | 2215 | 2215 | 2180 | 3689 | 8103415 | 00 | 0.00 | N | 2 | 20 | |
| 117 | 20241018 | 2170 | 2225 | 2225 | 2170 | 10164 | 22316805 | 00 | 0.00 | N | 2 | 10 | |
| 118 | 20241017 | 2160 | 2230 | 2230 | 2160 | 44329 | 96125280 | 00 | 0.00 | N | 5 | -70 | |
| 119 | 20241016 | 2230 | 2240 | 2240 | 2225 | 24 | 53575 | 00 | 0.00 | N | 2 | 40 | |
| 120 | 20241015 | 2190 | 2235 | 2235 | 2170 | 7813 | 17047375 | 00 | 0.00 | N | 2 | 15 | |
| 121 | 20241014 | 2175 | 2235 | 2235 | 2175 | 1138 | 2500600 | 00 | 0.00 | N | 5 | -35 | |
| 122 | 20241011 | 2210 | 2215 | 2215 | 2195 | 3090 | 6798535 | 00 | 0.00 | N | 2 | 10 | |
| 123 | 20241010 | 2200 | 2225 | 2225 | 2190 | 5986 | 13157690 | 00 | 0.00 | N | 5 | -15 | |
| 124 | 20241008 | 2215 | 2240 | 2240 | 2205 | 4177 | 9246680 | 00 | 0.00 | N | 5 | -5 | |
| 125 | 20241007 | 2220 | 2240 | 2240 | 2220 | 608 | 1349800 | 00 | 0.00 | N | 2 | 15 | |
| 126 | 20241004 | 2205 | 2240 | 2240 | 2205 | 6517 | 14417625 | 00 | 0.00 | N | 5 | -20 | |
| 127 | 20241002 | 2225 | 2235 | 2235 | 2195 | 7269 | 16014140 | 00 | 0.00 | N | 5 | -5 | |
| 128 | 20240930 | 2230 | 2235 | 2235 | 2215 | 13140 | 29321800 | 00 | 0.00 | N | 5 | -5 | |
| 129 | 20240927 | 2235 | 2230 | 2235 | 2210 | 5914 | 13186275 | 00 | 0.00 | N | 2 | 5 | |
| 130 | 20240926 | 2230 | 2240 | 2240 | 2210 | 7224 | 16008640 | 00 | 0.00 | N | 5 | -5 | |
| 131 | 20240925 | 2235 | 2240 | 2240 | 2235 | 14 | 31300 | 00 | 0.00 | N | 3 | 0 | |
| 132 | 20240924 | 2235 | 2175 | 2260 | 2175 | 1559 | 3429715 | 00 | 0.00 | N | 2 | 35 | |
| 133 | 20240923 | 2200 | 2265 | 2265 | 2200 | 8281 | 18268115 | 00 | 0.00 | N | 5 | -50 | |
| 134 | 20240920 | 2250 | 2260 | 2260 | 2215 | 1060 | 2383265 | 00 | 0.00 | N | 2 | 10 | |
| 135 | 20240919 | 2240 | 2250 | 2250 | 2235 | 13 | 29125 | 00 | 0.00 | N | 2 | 15 | |
| 136 | 20240913 | 2225 | 2265 | 2265 | 2195 | 4724 | 10513290 | 00 | 0.00 | N | 2 | 30 | |
| 137 | 20240912 | 2195 | 2265 | 2265 | 2190 | 20752 | 46481405 | 00 | 0.00 | N | 5 | -65 | |
| 138 | 20240911 | 2260 | 2255 | 2265 | 2250 | 2538 | 5710880 | 00 | 0.00 | N | 2 | 10 | |
| 139 | 20240910 | 2250 | 2240 | 2265 | 2200 | 9190 | 20360510 | 00 | 0.00 | N | 2 | 20 | |
| 140 | 20240909 | 2230 | 2245 | 2245 | 2205 | 3428 | 7625925 | 00 | 0.00 | N | 2 | 5 | |
| 141 | 20240906 | 2225 | 2240 | 2240 | 2205 | 763 | 1688435 | 00 | 0.00 | N | 5 | -15 | |
| 142 | 20240905 | 2240 | 2240 | 2240 | 2235 | 3778 | 8443945 | 00 | 0.00 | N | 5 | -5 | |
| 143 | 20240904 | 2245 | 2215 | 2245 | 2200 | 4777 | 10547735 | 00 | 0.00 | N | 2 | 35 | |
| 144 | 20240903 | 2210 | 2235 | 2235 | 2200 | 8889 | 19604605 | 00 | 0.00 | N | 5 | -30 | |
| 145 | 20240902 | 2240 | 2240 | 2245 | 2215 | 6115 | 13559155 | 00 | 0.00 | N | 2 | 10 | |
| 146 | 20240830 | 2230 | 2210 | 2240 | 2200 | 735 | 1621960 | 00 | 0.00 | N | 2 | 15 | |
| 147 | 20240829 | 2215 | 2200 | 2225 | 2190 | 4708 | 10358440 | 00 | 0.00 | N | 2 | 10 | |
| 148 | 20240828 | 2205 | 2225 | 2235 | 2205 | 37949 | 83687240 | 00 | 0.00 | N | 3 | 0 | |
| 149 | 20240827 | 2205 | 2235 | 2235 | 2190 | 14571 | 32068280 | 00 | 0.00 | N | 5 | -20 | |
| 150 | 20240826 | 2225 | 2250 | 2260 | 2210 | 1288 | 2855215 | 00 | 0.00 | N | 5 | -20 | |
| 151 | 20240823 | 2245 | 2270 | 2275 | 2200 | 55409 | 122297155 | 00 | 0.00 | N | 5 | -30 | |
| 152 | 20240822 | 2275 | 2280 | 2280 | 2250 | 7550 | 17093550 | 00 | 0.00 | N | 2 | 10 | |
| 153 | 20240821 | 2265 | 2255 | 2270 | 2235 | 7299 | 16473710 | 00 | 0.00 | N | 2 | 5 | |
| 154 | 20240820 | 2260 | 2310 | 2310 | 2250 | 13777 | 31119660 | 00 | 0.00 | N | 5 | -20 | |
| 155 | 20240819 | 2280 | 2340 | 2340 | 2275 | 38638 | 88347870 | 00 | 0.00 | N | 5 | -65 | |
| 156 | 20240816 | 2345 | 2325 | 2360 | 2290 | 522 | 1200190 | 00 | 0.00 | N | 2 | 20 | |
| 157 | 20240814 | 2325 | 2360 | 2360 | 2320 | 7283 | 17110900 | 00 | 0.00 | N | 3 | 0 | |
| 158 | 20240813 | 2325 | 2325 | 2325 | 2295 | 81 | 188020 | 00 | 0.00 | N | 5 | -5 | |
| 159 | 20240812 | 2330 | 2335 | 2350 | 2300 | 44883 | 103276900 | 00 | 0.00 | N | 5 | -10 | |
| 160 | 20240809 | 2340 | 2350 | 2350 | 2275 | 8140 | 18717620 | 00 | 0.00 | N | 5 | -5 | |
| 161 | 20240808 | 2345 | 2315 | 2345 | 2290 | 3325 | 7634760 | 00 | 0.00 | N | 2 | 25 | |
| 162 | 20240807 | 2320 | 2315 | 2350 | 2300 | 789 | 1818140 | 00 | 0.00 | N | 3 | 0 | |
| 163 | 20240806 | 2320 | 2325 | 2355 | 2295 | 717 | 1659105 | 00 | 0.00 | N | 5 | -10 | |
| 164 | 20240805 | 2330 | 2375 | 2375 | 2235 | 56148 | 127781145 | 00 | 0.00 | N | 5 | -50 | |
| 165 | 20240802 | 2380 | 2375 | 2385 | 2350 | 1121 | 2640745 | 00 | 0.00 | N | 3 | 0 | |
| 166 | 20240801 | 2380 | 2380 | 2385 | 2355 | 1588 | 3773585 | 00 | 0.00 | N | 2 | 5 | |
| 167 | 20240731 | 2375 | 2380 | 2380 | 2360 | 32 | 75865 | 00 | 0.00 | N | 2 | 10 | |
| 168 | 20240730 | 2365 | 2335 | 2370 | 2320 | 1714 | 3997755 | 00 | 0.00 | N | 2 | 25 | |
| 169 | 20240729 | 2340 | 2360 | 2360 | 2325 | 3815 | 8890670 | 00 | 0.00 | N | 5 | -25 | |
| 170 | 20240726 | 2365 | 2375 | 2375 | 2320 | 10332 | 24155780 | 00 | 0.00 | N | 5 | -10 | |
| 171 | 20240725 | 2375 | 2375 | 2380 | 2300 | 29820 | 69522250 | 00 | 0.00 | N | 5 | -5 | |
| 172 | 20240724 | 2380 | 2380 | 2385 | 2370 | 6375 | 15110230 | 00 | 0.00 | N | 2 | 10 | |
| 173 | 20240723 | 2370 | 2350 | 2370 | 2345 | 6152 | 14512895 | 00 | 0.00 | N | 2 | 20 | |
| 174 | 20240722 | 2350 | 2350 | 2370 | 2310 | 2051 | 4811390 | 00 | 0.00 | N | 3 | 0 | |
| 175 | 20240719 | 2350 | 2360 | 2385 | 2330 | 3412 | 8021960 | 00 | 0.00 | N | 2 | 25 | |
| 176 | 20240718 | 2325 | 2370 | 2415 | 2325 | 9790 | 23099265 | 00 | 0.00 | N | 5 | -45 | |
| 177 | 20240717 | 2370 | 2395 | 2425 | 2355 | 1384 | 3295445 | 00 | 0.00 | N | 5 | -30 | |
| 178 | 20240716 | 2400 | 2445 | 2445 | 2390 | 874 | 2095270 | 00 | 0.00 | N | 5 | -50 | |
| 179 | 20240715 | 2450 | 2450 | 2450 | 2395 | 4035 | 9695750 | 00 | 0.00 | N | 5 | -5 | |
| 180 | 20240712 | 2455 | 2445 | 2455 | 2400 | 1142 | 2758300 | 00 | 0.00 | N | 2 | 5 | |
| 181 | 20240711 | 2450 | 2440 | 2455 | 2435 | 1360 | 3318580 | 00 | 0.00 | N | 2 | 10 | |
| 182 | 20240710 | 2440 | 2465 | 2465 | 2440 | 2 | 4905 | 00 | 0.00 | N | 3 | 0 | |
| 183 | 20240709 | 2440 | 2450 | 2450 | 2440 | 129 | 315790 | 00 | 0.00 | N | 5 | -15 | |
| 184 | 20240708 | 2455 | 2460 | 2460 | 2425 | 5208 | 12634815 | 00 | 0.00 | N | 2 | 10 | |
| 185 | 20240705 | 2445 | 2465 | 2465 | 2440 | 9868 | 24128980 | 00 | 0.00 | N | 5 | -20 | |
| 186 | 20240704 | 2465 | 2465 | 2465 | 2450 | 1244 | 3048155 | 00 | 0.00 | N | 2 | 15 | |
| 187 | 20240703 | 2450 | 2420 | 2455 | 2400 | 746 | 1796170 | 00 | 0.00 | N | 2 | 25 | |
| 188 | 20240702 | 2425 | 2445 | 2445 | 2425 | 3 | 7315 | 00 | 0.00 | N | 5 | -25 | |
| 189 | 20240701 | 2450 | 2465 | 2465 | 2440 | 588 | 1435620 | 00 | 0.00 | N | 2 | 5 | |
| 190 | 20240628 | 2445 | 2455 | 2455 | 2440 | 323 | 792610 | 00 | 0.00 | N | 2 | 10 | |
| 191 | 20240627 | 2435 | 2435 | 2435 | 2410 | 537 | 1296925 | 00 | 0.00 | N | 2 | 30 | |
| 192 | 20240626 | 2405 | 2450 | 2465 | 2405 | 3756 | 9119610 | 00 | 0.00 | N | 5 | -50 | |
| 193 | 20240625 | 2455 | 2425 | 2455 | 2425 | 3513 | 8567950 | 00 | 0.00 | N | 2 | 30 | |
| 194 | 20240624 | 2425 | 2425 | 2430 | 2425 | 422 | 1023355 | 00 | 0.00 | N | 5 | -5 | |
| 195 | 20240621 | 2430 | 2425 | 2430 | 2425 | 76 | 184520 | 00 | 0.00 | N | 3 | 0 | |
| 196 | 20240620 | 2430 | 2415 | 2435 | 2415 | 504 | 1221820 | 00 | 0.00 | N | 2 | 10 | |
| 197 | 20240619 | 2420 | 2405 | 2420 | 2380 | 527 | 1257675 | 00 | 0.00 | N | 2 | 10 | |
| 198 | 20240618 | 2410 | 2410 | 2410 | 2360 | 792 | 1882535 | 00 | 0.00 | N | 3 | 0 | |
| 199 | 20240617 | 2410 | 2380 | 2410 | 2380 | 1926 | 4604455 | 00 | 0.00 | N | 2 | 25 | |
| 200 | 20240614 | 2385 | 2380 | 2385 | 2335 | 3136 | 7382885 | 00 | 0.00 | N | 3 | 0 | |
| 201 | 20240613 | 2385 | 2370 | 2390 | 2360 | 386 | 919480 | 00 | 0.00 | N | 2 | 30 | |
| 202 | 20240612 | 2355 | 2385 | 2410 | 2340 | 7744 | 18330380 | 00 | 0.00 | N | 5 | -25 | |
| 203 | 20240611 | 2380 | 2440 | 2445 | 2360 | 15567 | 37041705 | 00 | 0.00 | N | 5 | -65 | |
| 204 | 20240610 | 2445 | 2460 | 2460 | 2410 | 911 | 2228095 | 00 | 0.00 | N | 5 | -20 | |
| 205 | 20240607 | 2465 | 2435 | 2465 | 2350 | 3487 | 8462130 | 00 | 0.00 | N | 2 | 35 | |
| 206 | 20240605 | 2430 | 2375 | 2430 | 2360 | 9332 | 22221420 | 00 | 0.00 | N | 2 | 50 | |
| 207 | 20240604 | 2380 | 2385 | 2390 | 2330 | 12589 | 29920565 | 00 | 0.00 | N | 5 | -5 | |
| 208 | 20240603 | 2385 | 2395 | 2395 | 2365 | 27073 | 64373485 | 00 | 0.00 | N | 2 | 20 | |
| 209 | 20240531 | 2365 | 2325 | 2370 | 2325 | 12164 | 28584650 | 00 | 0.00 | N | 2 | 40 | |
| 210 | 20240530 | 2325 | 2385 | 2385 | 2305 | 3828 | 8845310 | 00 | 0.00 | N | 5 | -40 | |
| 211 | 20240529 | 2365 | 2355 | 2395 | 2300 | 24071 | 56722120 | 00 | 0.00 | N | 5 | -55 | |
| 212 | 20240528 | 2420 | 2445 | 2445 | 2365 | 9090 | 21872825 | 00 | 0.00 | N | 5 | -30 | |
| 213 | 20240527 | 2450 | 2450 | 2450 | 2355 | 16620 | 39969410 | 00 | 0.00 | N | 5 | -5 | |
| 214 | 20240524 | 2455 | 2470 | 2475 | 2450 | 4379 | 10758385 | 00 | 0.00 | N | 5 | -20 | |
| 215 | 20240523 | 2475 | 2485 | 2485 | 2455 | 10656 | 26246705 | 00 | 0.00 | N | 5 | -15 | |
| 216 | 20240522 | 2490 | 2480 | 2490 | 2465 | 10172 | 25225295 | 00 | 0.00 | N | 2 | 5 | |
| 217 | 20240521 | 2485 | 2480 | 2485 | 2455 | 2954 | 7287275 | 00 | 0.00 | N | 3 | 0 | |
| 218 | 20240520 | 2485 | 2510 | 2510 | 2485 | 3968 | 9891495 | 00 | 0.00 | N | 5 | -35 | |
| 219 | 20240517 | 2520 | 2525 | 2525 | 2485 | 882 | 2196450 | 00 | 0.00 | N | 5 | -5 | |
| 220 | 20240516 | 2525 | 2515 | 2525 | 2470 | 577 | 1432385 | 00 | 0.00 | N | 5 | -5 | |
| 221 | 20240514 | 2530 | 2505 | 2530 | 2505 | 1797 | 4519125 | 00 | 0.00 | N | 2 | 20 | |
| 222 | 20240513 | 2510 | 2460 | 2510 | 2460 | 4388 | 10810225 | 00 | 0.00 | N | 2 | 25 | |
| 223 | 20240510 | 2485 | 2510 | 2510 | 2470 | 6637 | 16476945 | 00 | 0.00 | N | 5 | -30 | |
| 224 | 20240509 | 2515 | 2535 | 2535 | 2515 | 676 | 1712610 | 00 | 0.00 | N | 5 | -25 | |
| 225 | 20240508 | 2540 | 2540 | 2540 | 2515 | 2037 | 5138865 | 00 | 0.00 | N | 5 | -5 | |
| 226 | 20240507 | 2545 | 2520 | 2565 | 2515 | 7721 | 19489690 | 00 | 0.00 | N | 5 | -15 | |
| 227 | 20240503 | 2560 | 2565 | 2620 | 2560 | 7870 | 20386470 | 00 | 0.00 | N | 3 | 0 | |
| 228 | 20240502 | 2560 | 2585 | 2585 | 2555 | 1556 | 4006170 | 00 | 0.00 | N | 5 | -25 | |
| 229 | 20240430 | 2585 | 2590 | 2590 | 2565 | 4798 | 12398805 | 00 | 0.00 | N | 5 | -5 | |
| 230 | 20240429 | 2590 | 2580 | 2590 | 2545 | 572 | 1478625 | 00 | 0.00 | N | 2 | 5 | |
| 231 | 20240426 | 2585 | 2565 | 2585 | 2560 | 4314 | 11127765 | 00 | 0.00 | N | 2 | 15 | |
| 232 | 20240425 | 2570 | 2560 | 2570 | 2515 | 614 | 1572100 | 00 | 0.00 | N | 2 | 5 | |
| 233 | 20240424 | 2565 | 2515 | 2570 | 2510 | 10615 | 26832510 | 00 | 0.00 | N | 3 | 0 | |
| 234 | 20240423 | 2565 | 2535 | 2565 | 2500 | 12013 | 30331840 | 00 | 0.00 | N | 2 | 30 | |
| 235 | 20240422 | 2535 | 2530 | 2535 | 2485 | 1936 | 4871850 | 00 | 0.00 | N | 3 | 0 | |
| 236 | 20240419 | 2535 | 2545 | 2545 | 2510 | 4750 | 11956720 | 00 | 0.00 | N | 5 | -15 | |
| 237 | 20240418 | 2550 | 2560 | 2560 | 2525 | 11032 | 27910985 | 00 | 0.00 | N | 5 | -15 | |
| 238 | 20240417 | 2565 | 2560 | 2565 | 2510 | 9998 | 25238555 | 00 | 0.00 | N | 2 | 10 | |
| 239 | 20240416 | 2555 | 2545 | 2555 | 2525 | 1074 | 2734400 | 00 | 0.00 | N | 2 | 5 | |
| 240 | 20240415 | 2550 | 2520 | 2550 | 2480 | 2447 | 6173795 | 00 | 0.00 | N | 2 | 25 | |
| 241 | 20240412 | 2525 | 2545 | 2560 | 2485 | 1772 | 4467900 | 00 | 0.00 | N | 5 | -25 | |
| 242 | 20240411 | 2550 | 2485 | 2560 | 2485 | 40465 | 103099535 | 00 | 0.00 | N | 2 | 65 | |
| 243 | 20240409 | 2485 | 2475 | 2485 | 2435 | 700 | 1731220 | 00 | 0.00 | N | 2 | 10 | |
| 244 | 20240408 | 2475 | 2430 | 2480 | 2420 | 5005 | 12294360 | 00 | 0.00 | N | 2 | 15 | |
| 245 | 20240405 | 2460 | 2465 | 2490 | 2460 | 1109 | 2737765 | 00 | 0.00 | N | 5 | -10 | |
| 246 | 20240404 | 2470 | 2450 | 2475 | 2425 | 885 | 2170285 | 00 | 0.00 | N | 2 | 15 | |
| 247 | 20240403 | 2455 | 2430 | 2470 | 2425 | 1708 | 4196175 | 00 | 0.00 | N | 2 | 20 | |
| 248 | 20240402 | 2435 | 2455 | 2460 | 2420 | 536 | 1305470 | 00 | 0.00 | N | 5 | -25 | |
| 249 | 20240401 | 2460 | 2440 | 2465 | 2435 | 1910 | 4697700 | 00 | 0.00 | N | 2 | 20 | |
| 250 | 20240329 | 2440 | 2430 | 2485 | 2430 | 4200 | 10364675 | 00 | 0.00 | N | 2 | 35 | |
| 251 | 20240328 | 2405 | 2430 | 2445 | 2400 | 9996 | 24014900 | 00 | 0.00 | N | 5 | -5 | |
| 252 | 20240327 | 2410 | 2430 | 2450 | 2400 | 4691 | 11299850 | 00 | 0.00 | N | 5 | -25 | |
| 253 | 20240326 | 2435 | 2450 | 2470 | 2430 | 2002 | 4906345 | 00 | 0.00 | N | 5 | -15 | |
| 254 | 20240325 | 2450 | 2465 | 2480 | 2450 | 2061 | 5081575 | 00 | 0.00 | N | 5 | -15 | |
| 255 | 20240322 | 2465 | 2435 | 2475 | 2430 | 3407 | 8336645 | 00 | 0.00 | N | 2 | 30 | |
| 256 | 20240321 | 2435 | 2440 | 2475 | 2435 | 2850 | 6945520 | 00 | 0.00 | N | 5 | -5 | |
| 257 | 20240320 | 2440 | 2450 | 2450 | 2440 | 1306 | 3189240 | 00 | 0.00 | N | 5 | -15 | |
| 258 | 20240319 | 2455 | 2470 | 2470 | 2415 | 245 | 601165 | 00 | 0.00 | N | 2 | 5 | |
| 259 | 20240318 | 2450 | 2450 | 2455 | 2450 | 2824 | 6923900 | 00 | 0.00 | N | 5 | -5 | |
| 260 | 20240315 | 2455 | 2450 | 2455 | 2420 | 3946 | 9679010 | 00 | 0.00 | N | 2 | 5 | |
| 261 | 20240314 | 2450 | 2450 | 2450 | 2400 | 2555 | 6258110 | 00 | 0.00 | N | 5 | -5 | |
| 262 | 20240313 | 2455 | 2420 | 2455 | 2420 | 11213 | 27391220 | 00 | 0.00 | N | 2 | 30 | |
| 263 | 20240312 | 2425 | 2385 | 2425 | 2380 | 6990 | 16719180 | 00 | 0.00 | N | 2 | 35 | |
| 264 | 20240311 | 2390 | 2350 | 2395 | 2350 | 3369 | 8003230 | 00 | 0.00 | N | 2 | 40 | |
| 265 | 20240308 | 2350 | 2375 | 2380 | 2335 | 20990 | 49282585 | 00 | 0.00 | N | 5 | -30 | |
| 266 | 20240307 | 2380 | 2380 | 2425 | 2335 | 3909 | 9223300 | 00 | 0.00 | N | 5 | -5 | |
| 267 | 20240306 | 2385 | 2430 | 2435 | 2345 | 6625 | 15635315 | 00 | 0.00 | N | 2 | 5 | |
| 268 | 20240305 | 2380 | 2460 | 2460 | 2335 | 10584 | 25334965 | 00 | 0.00 | N | 5 | -85 | |
| 269 | 20240304 | 2465 | 2440 | 2470 | 2410 | 4471 | 10826245 | 00 | 0.00 | N | 2 | 20 | |
| 270 | 20240229 | 2445 | 2425 | 2460 | 2400 | 11006 | 26560015 | 00 | 0.00 | N | 2 | 20 | |
| 271 | 20240228 | 2425 | 2430 | 2430 | 2400 | 3221 | 7788985 | 00 | 0.00 | N | 2 | 5 | |
| 272 | 20240227 | 2420 | 2420 | 2420 | 2400 | 3402 | 8180525 | 00 | 0.00 | N | 3 | 0 | |
| 273 | 20240226 | 2420 | 2445 | 2475 | 2400 | 13175 | 31880525 | 00 | 0.00 | N | 5 | -25 | |
| 274 | 20240223 | 2445 | 2495 | 2495 | 2430 | 6208 | 15206485 | 00 | 0.00 | N | 5 | -30 | |
| 275 | 20240222 | 2475 | 2475 | 2480 | 2435 | 12119 | 29740145 | 00 | 0.00 | N | 3 | 0 | |
| 276 | 20240221 | 2475 | 2460 | 2475 | 2440 | 5024 | 12391705 | 00 | 0.00 | N | 2 | 15 | |
| 277 | 20240220 | 2460 | 2420 | 2470 | 2415 | 17765 | 43407990 | 00 | 0.00 | N | 2 | 45 | |
| 278 | 20240219 | 2415 | 2390 | 2430 | 2390 | 26624 | 64208475 | 00 | 0.00 | N | 2 | 5 | |
| 279 | 20240216 | 2410 | 2390 | 2410 | 2385 | 6511 | 15615715 | 00 | 0.00 | N | 3 | 0 | |
| 280 | 20240215 | 2410 | 2390 | 2410 | 2370 | 8370 | 20048750 | 00 | 0.00 | N | 2 | 20 | |
| 281 | 20240214 | 2390 | 2375 | 2390 | 2340 | 5506 | 12979125 | 00 | 0.00 | N | 2 | 15 | |
| 282 | 20240213 | 2375 | 2365 | 2375 | 2350 | 1404 | 3313635 | 00 | 0.00 | N | 2 | 10 | |
| 283 | 20240208 | 2365 | 2370 | 2370 | 2350 | 4721 | 11109050 | 00 | 0.00 | N | 5 | -5 | |
| 284 | 20240207 | 2370 | 2360 | 2370 | 2350 | 9018 | 21219060 | 00 | 0.00 | N | 2 | 15 | |
| 285 | 20240206 | 2355 | 2375 | 2375 | 2350 | 4758 | 11210110 | 00 | 0.00 | N | 5 | -20 | |
| 286 | 20240205 | 2375 | 2360 | 2375 | 2350 | 4204 | 9920385 | 00 | 0.00 | N | 5 | -5 | |
| 287 | 20240202 | 2380 | 2370 | 2390 | 2370 | 18360 | 43750805 | 00 | 0.00 | N | 3 | 0 | |
| 288 | 20240201 | 2380 | 2380 | 2390 | 2360 | 10921 | 25968105 | 00 | 0.00 | N | 3 | 0 | |
| 289 | 20240131 | 2380 | 2360 | 2380 | 2345 | 5787 | 13621565 | 00 | 0.00 | N | 2 | 15 | |
| 290 | 20240130 | 2365 | 2365 | 2370 | 2340 | 8685 | 20457555 | 00 | 0.00 | N | 3 | 0 | |
| 291 | 20240129 | 2365 | 2360 | 2365 | 2335 | 8420 | 19720245 | 00 | 0.00 | N | 3 | 0 | |
| 292 | 20240126 | 2365 | 2355 | 2365 | 2330 | 6283 | 14714495 | 00 | 0.00 | N | 2 | 5 | |
| 293 | 20240125 | 2360 | 2350 | 2360 | 2300 | 12281 | 28714715 | 00 | 0.00 | N | 2 | 5 | |
| 294 | 20240124 | 2355 | 2345 | 2355 | 2340 | 18590 | 43602050 | 00 | 0.00 | N | 2 | 10 | |
| 295 | 20240123 | 2345 | 2330 | 2365 | 2330 | 12978 | 30418215 | 00 | 0.00 | N | 5 | -20 | |
| 296 | 20240122 | 2365 | 2355 | 2365 | 2350 | 16473 | 38817555 | 00 | 0.00 | N | 2 | 10 | |
| 297 | 20240119 | 2355 | 2365 | 2370 | 2335 | 8921 | 20928560 | 00 | 0.00 | N | 5 | -10 | |
| 298 | 20240118 | 2365 | 2370 | 2370 | 2335 | 11282 | 26558090 | 00 | 0.00 | N | 5 | -5 | |
| 299 | 20240117 | 2370 | 2385 | 2385 | 2370 | 7154 | 16959345 | 00 | 0.00 | N | 3 | 0 | |
| 300 | 20240116 | 2370 | 2380 | 2380 | 2340 | 13266 | 31384430 | 00 | 0.00 | N | 3 | 0 | |
| 301 | 20240115 | 2370 | 2360 | 2385 | 2345 | 8322 | 19780370 | 00 | 0.00 | N | 3 | 0 | |
| 302 | 20240112 | 2370 | 2365 | 2385 | 2340 | 2818 | 6665830 | 00 | 0.00 | N | 2 | 20 | |
| 303 | 20240111 | 2350 | 2300 | 2355 | 2300 | 9181 | 21495720 | 00 | 0.00 | N | 2 | 30 | |
| 304 | 20240110 | 2320 | 2295 | 2320 | 2295 | 7385 | 16981905 | 00 | 0.00 | N | 2 | 25 | |
| 305 | 20240109 | 2295 | 2290 | 2295 | 2270 | 2220 | 5065760 | 00 | 0.00 | N | 2 | 10 | |
| 306 | 20240108 | 2285 | 2275 | 2290 | 2270 | 8760 | 19970330 | 00 | 0.00 | N | 2 | 10 | |
| 307 | 20240105 | 2275 | 2260 | 2275 | 2255 | 3042 | 6908700 | 00 | 0.00 | N | 2 | 15 | |
| 308 | 20240104 | 2260 | 2235 | 2265 | 2230 | 7937 | 17872980 | 00 | 0.00 | N | 2 | 20 | |
| 309 | 20240103 | 2240 | 2245 | 2250 | 2225 | 3380 | 7567300 | 00 | 0.00 | N | 5 | -5 | |
| 310 | 20240102 | 2245 | 2230 | 2245 | 2225 | 8542 | 19117120 | 00 | 0.00 | N | 2 | 15 | |
| 311 | 20231228 | 2230 | 2225 | 2250 | 2195 | 4474 | 9899465 | 00 | 0.00 | N | 2 | 5 | |
| 312 | 20231227 | 2225 | 2210 | 2225 | 2195 | 3910 | 8600350 | 00 | 0.00 | N | 2 | 25 | |
| 313 | 20231226 | 2200 | 2170 | 2215 | 2170 | 4234 | 9268725 | 00 | 0.00 | N | 2 | 5 | |
| 314 | 20231222 | 2195 | 2160 | 2215 | 2160 | 6721 | 14662425 | 00 | 0.00 | N | 2 | 25 | |
| 315 | 20231221 | 2170 | 2165 | 2210 | 2160 | 9993 | 21820090 | 00 | 0.00 | N | 5 | -20 | |
| 316 | 20231220 | 2190 | 2200 | 2225 | 2170 | 5896 | 12866430 | 00 | 0.00 | N | 5 | -5 | |
| 317 | 20231219 | 2195 | 2200 | 2205 | 2180 | 7462 | 16327390 | 00 | 0.00 | N | 5 | -5 | |
| 318 | 20231218 | 2200 | 2200 | 2245 | 2180 | 5355 | 11727815 | 00 | 0.00 | N | 5 | -10 | |
| 319 | 20231215 | 2210 | 2240 | 2240 | 2190 | 5757 | 12622880 | 00 | 0.00 | N | 3 | 0 | |
| 320 | 20231214 | 2210 | 2195 | 2245 | 2195 | 2239 | 4916210 | 00 | 0.00 | N | 2 | 15 | |
| 321 | 20231213 | 2195 | 2205 | 2205 | 2180 | 2610 | 5699480 | 00 | 0.00 | N | 5 | -5 | |
| 322 | 20231212 | 2200 | 2175 | 2200 | 2170 | 10693 | 23371600 | 00 | 0.00 | N | 2 | 10 | |
| 323 | 20231211 | 2190 | 2195 | 2195 | 2170 | 2055 | 4484225 | 00 | 0.00 | N | 3 | 0 | |
| 324 | 20231208 | 2190 | 2200 | 2205 | 2185 | 4399 | 9648710 | 00 | 0.00 | N | 2 | 10 | |
| 325 | 20231207 | 2180 | 2230 | 2230 | 2175 | 464 | 1012700 | 00 | 0.00 | N | 5 | -20 | |
| 326 | 20231206 | 2200 | 2220 | 2225 | 2200 | 209 | 462985 | 00 | 0.00 | N | 5 | -25 | |
| 327 | 20231205 | 2225 | 2220 | 2245 | 2220 | 240 | 534515 | 00 | 0.00 | N | 5 | -20 | |
| 328 | 20231204 | 2245 | 2250 | 2250 | 2245 | 102 | 229000 | 00 | 0.00 | N | 5 | -5 | |
| 329 | 20231201 | 2250 | 2200 | 2250 | 2200 | 23 | 51700 | 00 | 0.00 | N | 5 | -5 | |
| 330 | 20231130 | 2255 | 2250 | 2255 | 2220 | 1797 | 4027175 | 00 | 0.00 | N | 2 | 5 | |
| 331 | 20231129 | 2250 | 2230 | 2280 | 2220 | 2365 | 5300735 | 00 | 0.00 | N | 2 | 30 | |
| 332 | 20231128 | 2220 | 2220 | 2220 | 2215 | 1269 | 2816550 | 00 | 0.00 | N | 2 | 10 | |
| 333 | 20231127 | 2210 | 2195 | 2210 | 2190 | 7069 | 15542435 | 00 | 0.00 | N | 2 | 25 | |
| 334 | 20231124 | 2185 | 2195 | 2195 | 2175 | 19418 | 42329670 | 00 | 0.00 | N | 3 | 0 | |
| 335 | 20231123 | 2185 | 2200 | 2210 | 2180 | 29331 | 64006280 | 00 | 0.00 | N | 5 | -25 | |
| 336 | 20231122 | 2210 | 2200 | 2210 | 2200 | 566 | 1248035 | 00 | 0.00 | N | 2 | 5 | |
| 337 | 20231121 | 2205 | 2200 | 2210 | 2170 | 2336 | 5099720 | 00 | 0.00 | N | 5 | -5 | |
| 338 | 20231120 | 2210 | 2215 | 2215 | 2180 | 747 | 1633815 | 00 | 0.00 | N | 3 | 0 | |
| 339 | 20231117 | 2210 | 2185 | 2210 | 2160 | 6318 | 13878545 | 00 | 0.00 | N | 3 | 0 | |
| 340 | 20231116 | 2210 | 2200 | 2210 | 2190 | 6834 | 15021070 | 00 | 0.00 | N | 2 | 10 | |
| 341 | 20231115 | 2200 | 2210 | 2210 | 2190 | 11800 | 25883360 | 00 | 0.00 | N | 5 | -10 | |
| 342 | 20231114 | 2210 | 2195 | 2210 | 2180 | 12306 | 26989335 | 00 | 0.00 | N | 2 | 5 | |
| 343 | 20231113 | 2205 | 2180 | 2205 | 2180 | 14733 | 32228405 | 00 | 0.00 | N | 2 | 15 | |
| 344 | 20231110 | 2190 | 2185 | 2215 | 2175 | 5963 | 13014470 | 00 | 0.00 | N | 2 | 15 | |
| 345 | 20231109 | 2175 | 2150 | 2190 | 2150 | 15157 | 32876975 | 00 | 0.00 | N | 5 | -10 | |
| 346 | 20231108 | 2185 | 2175 | 2185 | 2165 | 22128 | 48136695 | 00 | 0.00 | N | 2 | 10 | |
| 347 | 20231107 | 2175 | 2175 | 2180 | 2145 | 5273 | 11337045 | 00 | 0.00 | N | 2 | 5 | |
| 348 | 20231106 | 2170 | 2190 | 2190 | 2140 | 66293 | 143930120 | 00 | 0.00 | N | 5 | -5 | |
| 349 | 20231103 | 2175 | 2190 | 2190 | 2140 | 4828 | 10394205 | 00 | 0.00 | N | 3 | 0 | |
| 350 | 20231102 | 2175 | 2165 | 2180 | 2150 | 3087 | 6656160 | 00 | 0.00 | N | 2 | 10 | |
| 351 | 20231101 | 2165 | 2180 | 2190 | 2165 | 2856 | 6193765 | 00 | 0.00 | N | 5 | -25 | |
| 352 | 20231031 | 2190 | 2195 | 2195 | 2170 | 1370 | 2974530 | 00 | 0.00 | N | 2 | 5 | |
| 353 | 20231030 | 2185 | 2190 | 2195 | 2170 | 282 | 616280 | 00 | 0.00 | N | 3 | 0 | |
| 354 | 20231027 | 2185 | 2205 | 2205 | 2165 | 235 | 514305 | 00 | 0.00 | N | 5 | -5 | |
| 355 | 20231026 | 2190 | 2205 | 2205 | 2155 | 3090 | 6686715 | 00 | 0.00 | N | 5 | -15 | |
| 356 | 20231025 | 2205 | 2180 | 2205 | 2180 | 107 | 234115 | 00 | 0.00 | N | 3 | 0 | |
| 357 | 20231024 | 2205 | 2200 | 2210 | 2200 | 36 | 79315 | 00 | 0.00 | N | 5 | -5 | |
| 358 | 20231023 | 2210 | 2210 | 2210 | 2200 | 252 | 556195 | 00 | 0.00 | N | 3 | 0 | |
| 359 | 20231020 | 2210 | 2215 | 2215 | 2150 | 11044 | 24143940 | 00 | 0.00 | N | 5 | -35 | |
| 360 | 20231019 | 2245 | 2240 | 2250 | 2210 | 4126 | 9133540 | 00 | 0.00 | N | 2 | 5 | |
| 361 | 20231018 | 2240 | 2235 | 2255 | 2200 | 37855 | 84809505 | 00 | 0.00 | N | 3 | 0 | |
| 362 | 20231017 | 2240 | 2225 | 2245 | 2215 | 1481 | 3288855 | 00 | 0.00 | N | 2 | 5 | |
| 363 | 20231016 | 2235 | 2220 | 2240 | 2220 | 3614 | 8083575 | 00 | 0.00 | N | 5 | -5 | |
| 364 | 20231013 | 2240 | 2220 | 2240 | 2220 | 37959 | 84893550 | 00 | 0.00 | N | 2 | 20 | |
| 365 | 20231012 | 2220 | 2215 | 2220 | 2200 | 4848 | 10758140 | 00 | 0.00 | N | 3 | 0 | |
| 366 | 20231011 | 2220 | 2220 | 2220 | 2220 | 44 | 97680 | 00 | 0.00 | N | 3 | 0 | |
| 367 | 20231010 | 2220 | 2215 | 2225 | 2205 | 824 | 1822685 | 00 | 0.00 | N | 3 | 0 | |
| 368 | 20231006 | 2220 | 2220 | 2220 | 2215 | 31516 | 69964885 | 00 | 0.00 | N | 3 | 0 | |
| 369 | 20231005 | 2220 | 2220 | 2220 | 2190 | 5159 | 11451285 | 00 | 0.00 | N | 3 | 0 | |
| 370 | 20231004 | 2220 | 2210 | 2220 | 2205 | 4633 | 10260325 | 00 | 0.00 | N | 2 | 10 | |
| 371 | 20230927 | 2210 | 2200 | 2215 | 2190 | 14354 | 31533960 | 00 | 0.00 | N | 2 | 20 | |
| 372 | 20230926 | 2190 | 2190 | 2190 | 2185 | 520 | 1138705 | 00 | 0.00 | N | 2 | 5 | |
| 373 | 20230925 | 2185 | 2160 | 2185 | 2135 | 20327 | 43727095 | 00 | 0.00 | N | 2 | 25 | |
| 374 | 20230922 | 2160 | 2185 | 2205 | 2135 | 15715 | 33897625 | 00 | 0.00 | N | 5 | -35 | |
| 375 | 20230921 | 2195 | 2195 | 2195 | 2155 | 4456 | 9622500 | 00 | 0.00 | N | 5 | -5 | |
| 376 | 20230920 | 2200 | 2205 | 2205 | 2150 | 21481 | 46653860 | 00 | 0.00 | N | 5 | -10 | |
| 377 | 20230919 | 2210 | 2170 | 2210 | 2165 | 8727 | 18978355 | 00 | 0.00 | N | 2 | 10 | |
| 378 | 20230918 | 2200 | 2205 | 2205 | 2165 | 12261 | 26678185 | 00 | 0.00 | N | 5 | -10 | |
| 379 | 20230915 | 2210 | 2200 | 2215 | 2170 | 33277 | 72768735 | 00 | 0.00 | N | 2 | 10 | |
| 380 | 20230914 | 2200 | 2200 | 2200 | 2185 | 26569 | 58402240 | 00 | 0.00 | N | 5 | -40 | |
| 381 | 20230913 | 2240 | 2245 | 2255 | 2195 | 38646 | 85513160 | 00 | 0.00 | N | 5 | -10 | |
| 382 | 20230912 | 2250 | 2240 | 2250 | 2235 | 13009 | 29160820 | 00 | 0.00 | N | 2 | 10 | |
| 383 | 20230911 | 2240 | 2210 | 2245 | 2210 | 9558 | 21193380 | 00 | 0.00 | N | 2 | 15 | |
| 384 | 20230908 | 2225 | 2210 | 2230 | 2210 | 14378 | 31906775 | 00 | 0.00 | N | 2 | 15 | |
| 385 | 20230907 | 2210 | 2210 | 2210 | 2150 | 13650 | 29832655 | 00 | 0.00 | N | 2 | 10 | |
| 386 | 20230906 | 2200 | 2200 | 2200 | 2195 | 1655 | 3640890 | 00 | 0.00 | N | 5 | -25 | |
| 387 | 20230905 | 2225 | 2205 | 2255 | 2175 | 9043 | 19842320 | 00 | 0.00 | N | 5 | -15 | |
| 388 | 20230904 | 2240 | 2250 | 2250 | 2210 | 1249 | 2772190 | 00 | 0.00 | N | 5 | -5 | |
| 389 | 20230901 | 2245 | 2220 | 2245 | 2220 | 15915 | 35568650 | 00 | 0.00 | N | 2 | 25 | |
| 390 | 20230831 | 2220 | 2215 | 2230 | 2195 | 10047 | 22306645 | 00 | 0.00 | N | 2 | 5 | |
| 391 | 20230830 | 2215 | 2215 | 2215 | 2215 | 11 | 24365 | 00 | 0.00 | N | 3 | 0 | |
| 392 | 20230829 | 2215 | 2215 | 2215 | 2175 | 917 | 2029800 | 00 | 0.00 | N | 2 | 5 | |
| 393 | 20230828 | 2210 | 2200 | 2215 | 2190 | 2438 | 5347415 | 00 | 0.00 | N | 2 | 20 | |
| 394 | 20230825 | 2190 | 2190 | 2195 | 2165 | 1991 | 4338685 | 00 | 0.00 | N | 2 | 30 | |
| 395 | 20230824 | 2160 | 2200 | 2200 | 2160 | 729 | 1579790 | 00 | 0.00 | N | 5 | -30 | |
| 396 | 20230823 | 2190 | 2210 | 2210 | 2150 | 15792 | 34057700 | 00 | 0.00 | N | 5 | -20 | |
| 397 | 20230822 | 2210 | 2180 | 2210 | 2180 | 294 | 641720 | 00 | 0.00 | N | 2 | 25 | |
| 398 | 20230821 | 2185 | 2180 | 2185 | 2170 | 3588 | 7803100 | 00 | 0.00 | N | 3 | 0 | |
| 399 | 20230818 | 2185 | 2175 | 2185 | 2170 | 1316 | 2858900 | 00 | 0.00 | N | 2 | 5 | |
| 400 | 20230817 | 2180 | 2200 | 2200 | 2170 | 6035 | 13185695 | 00 | 0.00 | N | 5 | -20 | |
| 401 | 20230816 | 2200 | 2190 | 2200 | 2175 | 13204 | 28834320 | 00 | 0.00 | N | 5 | -10 | |
| 402 | 20230814 | 2210 | 2220 | 2220 | 2180 | 15754 | 34743310 | 00 | 0.00 | N | 5 | -10 | |
| 403 | 20230811 | 2220 | 2190 | 2220 | 2190 | 139 | 307020 | 00 | 0.00 | N | 5 | -15 | |
| 404 | 20230810 | 2235 | 2205 | 2235 | 2185 | 12224 | 26865420 | 00 | 0.00 | N | 2 | 10 | |
| 405 | 20230809 | 2225 | 2225 | 2225 | 2205 | 4904 | 10836625 | 00 | 0.00 | N | 5 | -5 | |
| 406 | 20230808 | 2230 | 2200 | 2230 | 2185 | 15023 | 33133080 | 00 | 0.00 | N | 2 | 20 | |
| 407 | 20230807 | 2210 | 2230 | 2230 | 2205 | 2048 | 4527075 | 00 | 0.00 | N | 5 | -20 | |
| 408 | 20230804 | 2230 | 2225 | 2230 | 2220 | 1178 | 2620620 | 00 | 0.00 | N | 2 | 5 | |
| 409 | 20230803 | 2225 | 2200 | 2230 | 2160 | 119 | 260545 | 00 | 0.00 | N | 3 | 0 | |
| 410 | 20230802 | 2225 | 2200 | 2225 | 2180 | 4144 | 9042240 | 00 | 0.00 | N | 2 | 20 | |
| 411 | 20230801 | 2205 | 2200 | 2205 | 2180 | 434 | 950860 | 00 | 0.00 | N | 3 | 0 | |
| 412 | 20230731 | 2205 | 2175 | 2205 | 2175 | 1070 | 2349260 | 00 | 0.00 | N | 2 | 10 | |
| 413 | 20230728 | 2195 | 2175 | 2195 | 2160 | 31992 | 70019360 | 00 | 0.00 | N | 2 | 15 | |
| 414 | 20230727 | 2180 | 2200 | 2245 | 2155 | 47540 | 103399595 | 00 | 0.00 | N | 5 | -55 | |
| 415 | 20230726 | 2235 | 2200 | 2235 | 2180 | 14314 | 31382670 | 00 | 0.00 | N | 2 | 5 | |
| 416 | 20230725 | 2230 | 2245 | 2260 | 2185 | 65253 | 144979640 | 00 | 0.00 | N | 5 | -40 | |
| 417 | 20230724 | 2270 | 2245 | 2280 | 2240 | 25512 | 57517505 | 00 | 0.00 | N | 5 | -5 | |
| 418 | 20230721 | 2275 | 2260 | 2275 | 2260 | 31303 | 70970655 | 00 | 0.00 | N | 2 | 5 | |
| 419 | 20230720 | 2270 | 2255 | 2270 | 2250 | 27815 | 62725910 | 00 | 0.00 | N | 5 | -5 | |
| 420 | 20230719 | 2275 | 2245 | 2275 | 2245 | 30634 | 69376655 | 00 | 0.00 | N | 2 | 10 | |
| 421 | 20230718 | 2265 | 2245 | 2275 | 2240 | 62131 | 140119805 | 00 | 0.00 | N | 2 | 15 | |
| 422 | 20230717 | 2250 | 2225 | 2250 | 2225 | 6751 | 15117360 | 00 | 0.00 | N | 2 | 5 | |
| 423 | 20230714 | 2245 | 2255 | 2260 | 2220 | 89664 | 200310365 | 00 | 0.00 | N | 5 | -15 | |
| 424 | 20230713 | 2260 | 2240 | 2260 | 2235 | 32142 | 72425820 | 00 | 0.00 | N | 2 | 5 | |
| 425 | 20230712 | 2255 | 2270 | 2285 | 2235 | 34305 | 77432745 | 00 | 0.00 | N | 5 | -25 | |
| 426 | 20230711 | 2280 | 2270 | 2280 | 2270 | 6024 | 13710025 | 00 | 0.00 | N | 5 | -5 | |
| 427 | 20230710 | 2285 | 2265 | 2290 | 2265 | 8218 | 18697595 | 00 | 0.00 | N | 3 | 0 | |
| 428 | 20230707 | 2285 | 2290 | 2290 | 2260 | 3467 | 7845895 | 00 | 0.00 | N | 2 | 5 | |
| 429 | 20230706 | 2280 | 2260 | 2280 | 2255 | 25849 | 58542160 | 00 | 0.00 | N | 2 | 15 | |
| 430 | 20230705 | 2265 | 2245 | 2265 | 2245 | 16846 | 37842450 | 00 | 0.00 | N | 5 | -5 | |
| 431 | 20230704 | 2270 | 2260 | 2270 | 2245 | 7244 | 16368065 | 00 | 0.00 | N | 2 | 10 | |
| 432 | 20230703 | 2260 | 2245 | 2260 | 2235 | 8731 | 19676690 | 00 | 0.00 | N | 2 | 5 | |
| 433 | 20230630 | 2255 | 2245 | 2265 | 2245 | 14119 | 31816430 | 00 | 0.00 | N | 2 | 5 | |
| 434 | 20230629 | 2250 | 2245 | 2260 | 2245 | 8705 | 19614045 | 00 | 0.00 | N | 5 | -5 | |
| 435 | 20230628 | 2255 | 2245 | 2260 | 2245 | 9907 | 22295625 | 00 | 0.00 | N | 5 | -10 | |
| 436 | 20230627 | 2265 | 2250 | 2265 | 2245 | 7439 | 16763550 | 00 | 0.00 | N | 3 | 0 | |
| 437 | 20230626 | 2265 | 2245 | 2265 | 2240 | 13312 | 29955130 | 00 | 0.00 | N | 3 | 0 | |
| 438 | 20230623 | 2265 | 2245 | 2275 | 2235 | 21560 | 48678700 | 00 | 0.00 | N | 3 | 0 | |
| 439 | 20230622 | 2265 | 2250 | 2270 | 2250 | 19221 | 43519935 | 00 | 0.00 | N | 3 | 0 | |
| 440 | 20230621 | 2265 | 2275 | 2275 | 2245 | 5047 | 11362615 | 00 | 0.00 | N | 5 | -10 | |
| 441 | 20230620 | 2275 | 2250 | 2275 | 2250 | 10998 | 24982910 | 00 | 0.00 | N | 3 | 0 | |
| 442 | 20230619 | 2275 | 2260 | 2280 | 2240 | 22934 | 51789260 | 00 | 0.00 | N | 5 | -10 | |
| 443 | 20230616 | 2285 | 2290 | 2290 | 2260 | 6325 | 14348035 | 00 | 0.00 | N | 3 | 0 | |
| 444 | 20230615 | 2285 | 2240 | 2295 | 2240 | 38474 | 87404500 | 00 | 0.00 | N | 2 | 20 | |
| 445 | 20230614 | 2265 | 2240 | 2270 | 2230 | 2611 | 5851980 | 00 | 0.00 | N | 2 | 5 | |
| 446 | 20230613 | 2260 | 2240 | 2265 | 2240 | 6357 | 14267085 | 00 | 0.00 | N | 5 | -5 | |
| 447 | 20230612 | 2265 | 2235 | 2265 | 2235 | 2654 | 5931980 | 00 | 0.00 | N | 2 | 15 | |
| 448 | 20230609 | 2250 | 2230 | 2250 | 2225 | 9641 | 21549515 | 00 | 0.00 | N | 5 | -5 | |
| 449 | 20230608 | 2255 | 2235 | 2255 | 2235 | 3597 | 8045305 | 00 | 0.00 | N | 2 | 5 | |
| 450 | 20230607 | 2250 | 2230 | 2250 | 2230 | 3461 | 7722120 | 00 | 0.00 | N | 2 | 15 | |
| 451 | 20230605 | 2235 | 2210 | 2235 | 2210 | 5206 | 11599195 | 00 | 0.00 | N | 2 | 5 | |
| 452 | 20230602 | 2230 | 2205 | 2235 | 2200 | 54156 | 120570945 | 00 | 0.00 | N | 2 | 5 | |
| 453 | 20230601 | 2225 | 2220 | 2225 | 2210 | 5093 | 11287215 | 00 | 0.00 | N | 3 | 0 | |
| 454 | 20230531 | 2225 | 2215 | 2225 | 2215 | 6048 | 13434760 | 00 | 0.00 | N | 3 | 0 | |
| 455 | 20230530 | 2225 | 2205 | 2225 | 2205 | 7087 | 15672105 | 00 | 0.00 | N | 3 | 0 | |
| 456 | 20230526 | 2225 | 2210 | 2225 | 2200 | 12447 | 27478865 | 00 | 0.00 | N | 2 | 5 | |
| 457 | 20230525 | 2220 | 2205 | 2230 | 2205 | 8714 | 19335020 | 00 | 0.00 | N | 3 | 0 | |
| 458 | 20230524 | 2220 | 2205 | 2220 | 2205 | 6801 | 15027060 | 00 | 0.00 | N | 5 | -10 | |
| 459 | 20230523 | 2230 | 2205 | 2230 | 2205 | 8226 | 18214215 | 00 | 0.00 | N | 2 | 10 | |
| 460 | 20230522 | 2220 | 2220 | 2240 | 2205 | 5285 | 11713955 | 00 | 0.00 | N | 3 | 0 | |
| 461 | 20230519 | 2220 | 2195 | 2220 | 2195 | 3767 | 8305650 | 00 | 0.00 | N | 2 | 5 | |
| 462 | 20230518 | 2215 | 2205 | 2215 | 2200 | 15074 | 33247570 | 00 | 0.00 | N | 5 | -15 | |
| 463 | 20230517 | 2230 | 2210 | 2230 | 2205 | 24538 | 54266015 | 00 | 0.00 | N | 5 | -15 | |
| 464 | 20230516 | 2245 | 2245 | 2245 | 2230 | 6036 | 13508400 | 00 | 0.00 | N | 3 | 0 | |
| 465 | 20230515 | 2245 | 2210 | 2250 | 2210 | 12437 | 27876125 | 00 | 0.00 | N | 2 | 45 | |
| 466 | 20230512 | 2200 | 2200 | 2200 | 2190 | 16299 | 35844605 | 00 | 0.00 | N | 3 | 0 | |
| 467 | 20230511 | 2200 | 2200 | 2210 | 2190 | 8336 | 18337080 | 00 | 0.00 | N | 3 | 0 | |
| 468 | 20230510 | 2200 | 2205 | 2205 | 2185 | 17770 | 39010295 | 00 | 0.00 | N | 3 | 0 | |
| 469 | 20230509 | 2200 | 2190 | 2240 | 2185 | 63466 | 139760340 | 00 | 0.00 | N | 5 | -5 | |
| 470 | 20230508 | 2205 | 2200 | 2245 | 2190 | 24629 | 54531365 | 00 | 0.00 | N | 2 | 5 | |
| 471 | 20230504 | 2200 | 2190 | 2205 | 2190 | 3503 | 7686865 | 00 | 0.00 | N | 2 | 5 | |
| 472 | 20230503 | 2195 | 2190 | 2210 | 2150 | 30434 | 66382915 | 00 | 0.00 | N | 2 | 5 | |
| 473 | 20230502 | 2190 | 2135 | 2200 | 2135 | 16064 | 35068205 | 00 | 0.00 | N | 2 | 35 | |
| 474 | 20230428 | 2155 | 2155 | 2155 | 2145 | 12641 | 27212170 | 00 | 0.00 | N | 3 | 0 | |
| 475 | 20230427 | 2155 | 2140 | 2155 | 2140 | 2948 | 6310675 | 00 | 0.00 | N | 3 | 0 | |
| 476 | 20230426 | 2155 | 2145 | 2170 | 2145 | 13957 | 30083195 | 00 | 0.00 | N | 2 | 10 | |
| 477 | 20230425 | 2145 | 2160 | 2165 | 2135 | 7073 | 15232900 | 00 | 0.00 | N | 5 | -25 | |
| 478 | 20230424 | 2170 | 2185 | 2185 | 2155 | 1545 | 3352350 | 00 | 0.00 | N | 5 | -10 | |
| 479 | 20230421 | 2180 | 2170 | 2190 | 2160 | 2837 | 6144930 | 00 | 0.00 | N | 2 | 40 | |
| 480 | 20230420 | 2140 | 2150 | 2150 | 2140 | 1412 | 3030670 | 00 | 0.00 | N | 3 | 0 | |
| 481 | 20230419 | 2140 | 2130 | 2150 | 2130 | 7626 | 16304355 | 00 | 0.00 | N | 2 | 10 | |
| 482 | 20230418 | 2130 | 2130 | 2130 | 2120 | 319 | 678365 | 00 | 0.00 | N | 2 | 5 | |
| 483 | 20230417 | 2125 | 2130 | 2130 | 2115 | 3 | 6370 | 00 | 0.00 | N | 2 | 20 | |
| 484 | 20230414 | 2105 | 2130 | 2130 | 2100 | 5574 | 11770900 | 00 | 0.00 | N | 5 | -20 | |
| 485 | 20230413 | 2125 | 2130 | 2130 | 2095 | 10305 | 21668870 | 00 | 0.00 | N | 2 | 25 | |
| 486 | 20230412 | 2100 | 2130 | 2155 | 2095 | 90971 | 191486660 | 00 | 0.00 | N | 5 | -30 | |
| 487 | 20230411 | 2130 | 2145 | 2150 | 2110 | 22658 | 48131480 | 00 | 0.00 | N | 5 | -15 | |
| 488 | 20230410 | 2145 | 2150 | 2150 | 2145 | 1713 | 3674500 | 00 | 0.00 | N | 5 | -20 | |
| 489 | 20230407 | 2165 | 2165 | 2165 | 2150 | 718 | 1549725 | 00 | 0.00 | N | 3 | 0 | |
| 490 | 20230406 | 2165 | 2145 | 2165 | 2145 | 10353 | 22231230 | 00 | 0.00 | N | 3 | 0 | |
| 491 | 20230405 | 2165 | 2165 | 2165 | 2155 | 1371 | 2964605 | 00 | 0.00 | N | 3 | 0 | |
| 492 | 20230404 | 2165 | 2155 | 2165 | 2155 | 7110 | 15351280 | 00 | 0.00 | N | 2 | 15 | |
| 493 | 20230403 | 2150 | 2145 | 2160 | 2130 | 14667 | 31472230 | 00 | 0.00 | N | 2 | 5 | |
| 494 | 20230331 | 2145 | 2145 | 2145 | 2120 | 1543 | 3275890 | 00 | 0.00 | N | 5 | -5 | |
| 495 | 20230330 | 2150 | 2125 | 2160 | 2120 | 1558 | 3311775 | 00 | 0.00 | N | 3 | 0 | |
| 496 | 20230329 | 2150 | 2100 | 2150 | 2095 | 5607 | 11773730 | 00 | 0.00 | N | 2 | 20 | |
| 497 | 20230328 | 2130 | 2155 | 2155 | 2100 | 6475 | 13671205 | 00 | 0.00 | N | 2 | 5 | |
| 498 | 20230327 | 2125 | 2125 | 2130 | 2100 | 5491 | 11643725 | 00 | 0.00 | N | 5 | -15 | |
| 499 | 20230324 | 2140 | 2125 | 2165 | 2120 | 2425 | 5162040 | 00 | 0.00 | N | 3 | 0 | |
| 500 | 20230323 | 2140 | 2150 | 2150 | 2140 | 2 | 4290 | 00 | 0.00 | N | 5 | -25 | |
| 501 | 20230322 | 2165 | 2165 | 2165 | 2165 | 3 | 6495 | 00 | 0.00 | N | 2 | 20 | |
| 502 | 20230321 | 2145 | 2125 | 2145 | 2125 | 506 | 1075315 | 00 | 0.00 | N | 2 | 30 | |
| 503 | 20230320 | 2115 | 2105 | 2135 | 2100 | 3044 | 6424770 | 00 | 0.00 | N | 3 | 0 | |
| 504 | 20230317 | 2115 | 2120 | 2155 | 2105 | 4321 | 9132975 | 00 | 0.00 | N | 5 | -5 | |
| 505 | 20230316 | 2120 | 2100 | 2160 | 2100 | 12897 | 27204950 | 00 | 0.00 | N | 5 | -15 | |
| 506 | 20230315 | 2135 | 2135 | 2150 | 2135 | 676 | 1444550 | 00 | 0.00 | N | 5 | -15 | |
| 507 | 20230314 | 2150 | 2130 | 2155 | 2125 | 872 | 1855435 | 00 | 0.00 | N | 3 | 0 | |
| 508 | 20230313 | 2150 | 2135 | 2150 | 2135 | 1925 | 4135140 | 00 | 0.00 | N | 5 | -25 | |
| 509 | 20230310 | 2175 | 2160 | 2175 | 2155 | 2116 | 4590035 | 00 | 0.00 | N | 2 | 5 | |
| 510 | 20230309 | 2170 | 2165 | 2185 | 2165 | 1135 | 2462555 | 00 | 0.00 | N | 2 | 5 | |
| 511 | 20230308 | 2165 | 2195 | 2195 | 2165 | 10755 | 23412475 | 00 | 0.00 | N | 5 | -20 | |
| 512 | 20230307 | 2185 | 2180 | 2185 | 2155 | 18847 | 41076375 | 00 | 0.00 | N | 3 | 0 | |
| 513 | 20230306 | 2185 | 2190 | 2200 | 2185 | 10080 | 22096085 | 00 | 0.00 | N | 5 | -5 | |
| 514 | 20230303 | 2190 | 2200 | 2210 | 2185 | 10421 | 22874215 | 00 | 0.00 | N | 5 | -10 | |
| 515 | 20230302 | 2200 | 2185 | 2205 | 2185 | 444 | 970175 | 00 | 0.00 | N | 3 | 0 | |
| 516 | 20230228 | 2200 | 2200 | 2200 | 2180 | 118 | 258265 | 00 | 0.00 | N | 3 | 0 | |
| 517 | 20230227 | 2200 | 2205 | 2205 | 2190 | 13239 | 29124575 | 00 | 0.00 | N | 5 | -10 | |
| 518 | 20230224 | 2210 | 2170 | 2225 | 2170 | 1744 | 3825170 | 00 | 0.00 | N | 2 | 20 | |
| 519 | 20230223 | 2190 | 2225 | 2225 | 2175 | 288 | 632875 | 00 | 0.00 | N | 5 | -10 | |
| 520 | 20230222 | 2200 | 2210 | 2210 | 2185 | 11067 | 24213655 | 00 | 0.00 | N | 2 | 35 | |
| 521 | 20230221 | 2165 | 2170 | 2185 | 2160 | 35414 | 77022950 | 00 | 0.00 | N | 5 | -5 | |
| 522 | 20230220 | 2170 | 2220 | 2220 | 2165 | 19005 | 41280945 | 00 | 0.00 | N | 5 | -50 | |
| 523 | 20230217 | 2220 | 2200 | 2220 | 2200 | 9587 | 21266040 | 00 | 0.00 | N | 5 | -5 | |
| 524 | 20230216 | 2225 | 2200 | 2225 | 2170 | 416 | 925175 | 00 | 0.00 | N | 3 | 0 | |
| 525 | 20230215 | 2225 | 2190 | 2225 | 2175 | 11196 | 24534255 | 00 | 0.00 | N | 2 | 35 | |
| 526 | 20230214 | 2190 | 2190 | 2190 | 2185 | 4614 | 10089060 | 00 | 0.00 | N | 2 | 20 | |
| 527 | 20230213 | 2170 | 2140 | 2200 | 2140 | 3528 | 7600440 | 00 | 0.00 | N | 5 | -5 | |
| 528 | 20230210 | 2175 | 2190 | 2190 | 2135 | 5269 | 11432100 | 00 | 0.00 | N | 2 | 5 | |
| 529 | 20230209 | 2170 | 2150 | 2185 | 2135 | 2931 | 6302115 | 00 | 0.00 | N | 2 | 5 | |
| 530 | 20230208 | 2165 | 2170 | 2175 | 2145 | 1499 | 3240705 | 00 | 0.00 | N | 5 | -5 | |
| 531 | 20230207 | 2170 | 2170 | 2175 | 2155 | 7390 | 16016355 | 00 | 0.00 | N | 2 | 15 | |
| 532 | 20230206 | 2155 | 2150 | 2160 | 2140 | 2145 | 4626615 | 00 | 0.00 | N | 2 | 15 | |
| 533 | 20230203 | 2140 | 2150 | 2150 | 2140 | 4190 | 8982570 | 00 | 0.00 | N | 3 | 0 | |
| 534 | 20230202 | 2140 | 2145 | 2145 | 2135 | 4022 | 8614645 | 00 | 0.00 | N | 2 | 5 | |
| 535 | 20230201 | 2135 | 2130 | 2145 | 2120 | 2657 | 5655125 | 00 | 0.00 | N | 2 | 15 | |
| 536 | 20230131 | 2120 | 2120 | 2125 | 2100 | 9271 | 19489300 | 00 | 0.00 | N | 2 | 15 | |
| 537 | 20230130 | 2105 | 2095 | 2135 | 2095 | 425 | 896075 | 00 | 0.00 | N | 5 | -10 | |
| 538 | 20230127 | 2115 | 2135 | 2135 | 2095 | 56 | 118875 | 00 | 0.00 | N | 2 | 5 | |
| 539 | 20230126 | 2110 | 2110 | 2110 | 2095 | 280 | 589600 | 00 | 0.00 | N | 2 | 15 | |
| 540 | 20230125 | 2095 | 2075 | 2115 | 2065 | 2920 | 6059800 | 00 | 0.00 | N | 2 | 20 | |
| 541 | 20230120 | 2075 | 2145 | 2145 | 2060 | 32178 | 66988465 | 00 | 0.00 | N | 5 | -25 | |
| 542 | 20230119 | 2100 | 2115 | 2135 | 2095 | 1146 | 2403065 | 00 | 0.00 | N | 5 | -15 | |
| 543 | 20230118 | 2115 | 2130 | 2130 | 2090 | 13306 | 27870060 | 00 | 0.00 | N | 3 | 0 | |
| 544 | 20230117 | 2115 | 2085 | 2115 | 2085 | 15717 | 32916465 | 00 | 0.00 | N | 2 | 20 | |
| 545 | 20230116 | 2095 | 2090 | 2125 | 2090 | 11399 | 23868850 | 00 | 0.00 | N | 5 | -5 | |
| 546 | 20230113 | 2100 | 2100 | 2135 | 2080 | 12041 | 25148370 | 00 | 0.00 | N | 3 | 0 | |
| 547 | 20230112 | 2100 | 2085 | 2100 | 2085 | 9250 | 19383010 | 00 | 0.00 | N | 2 | 5 | |
| 548 | 20230111 | 2095 | 2090 | 2095 | 2090 | 30482 | 63739220 | 00 | 0.00 | N | 2 | 5 | |
| 549 | 20230110 | 2090 | 2080 | 2095 | 2070 | 5639 | 11753950 | 00 | 0.00 | N | 2 | 10 | |
| 550 | 20230109 | 2080 | 2080 | 2080 | 2070 | 17008 | 35257780 | 00 | 0.00 | N | 2 | 10 | |
| 551 | 20230106 | 2070 | 2075 | 2075 | 2055 | 1008 | 2084975 | 00 | 0.00 | N | 2 | 15 | |
| 552 | 20230105 | 2055 | 2065 | 2065 | 2045 | 1656 | 3399085 | 00 | 0.00 | N | 3 | 0 | |
| 553 | 20230104 | 2055 | 2045 | 2060 | 2040 | 52417 | 106940500 | 00 | 0.00 | N | 2 | 15 | |
| 554 | 20230103 | 2040 | 2040 | 2045 | 2035 | 40366 | 82335480 | 00 | 0.00 | N | 3 | 0 | |
| 555 | 20230102 | 2040 | 2040 | 2070 | 2040 | 4999 | 10255775 | 00 | 0.00 | N | 3 | 0 | |
| 556 | 20221229 | 2040 | 2035 | 2050 | 2035 | 5998 | 12243860 | 00 | 0.00 | N | 2 | 5 | |
| 557 | 20221228 | 2035 | 2040 | 2040 | 2030 | 7707 | 15685150 | 00 | 0.00 | N | 3 | 0 | |
| 558 | 20221227 | 2035 | 2030 | 2035 | 2015 | 27076 | 54684460 | 00 | 0.00 | N | 2 | 10 | |
| 559 | 20221226 | 2025 | 2035 | 2035 | 2020 | 35605 | 72136525 | 00 | 0.00 | N | 5 | -10 | |
| 560 | 20221223 | 2035 | 2040 | 2040 | 2030 | 12241 | 24889750 | 00 | 0.00 | N | 5 | -5 | |
| 561 | 20221222 | 2040 | 2040 | 2050 | 2030 | 23596 | 48031385 | 00 | 0.00 | N | 2 | 5 | |
| 562 | 20221221 | 2035 | 2030 | 2035 | 2030 | 18540 | 37644805 | 00 | 0.00 | N | 3 | 0 | |
| 563 | 20221220 | 2035 | 2015 | 2040 | 2015 | 114773 | 232217885 | 00 | 0.00 | N | 2 | 20 | |
| 564 | 20221219 | 2015 | 2005 | 2015 | 2005 | 23627 | 47496565 | 00 | 0.00 | N | 2 | 15 | |
| 565 | 20221216 | 2000 | 2015 | 2020 | 2000 | 916849 | 1840709905 | 00 | 0.00 | N | 5 | -15 |