23 KiB
23 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 2130 | 2100 | 2130 | 2095 | 23589 | 49816715 | 00 | 0.00 | N | 2 | 30 | |
| 3 | 20250210 | 2100 | 2120 | 2125 | 2095 | 1425 | 2992430 | 00 | 0.00 | N | 5 | -5 | |
| 4 | 20250207 | 2105 | 2105 | 2210 | 2105 | 5495 | 11595395 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20250206 | 2105 | 2100 | 2105 | 2090 | 698 | 1462140 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20250205 | 2105 | 2105 | 2105 | 2095 | 16540 | 34724325 | 00 | 0.00 | N | 2 | 5 | |
| 7 | 20250204 | 2100 | 2105 | 2105 | 2080 | 2031 | 4227505 | 00 | 0.00 | N | 2 | 10 | |
| 8 | 20250203 | 2090 | 2100 | 2100 | 2085 | 8393 | 17530650 | 00 | 0.00 | N | 5 | -10 | |
| 9 | 20250131 | 2100 | 2095 | 2105 | 2075 | 1771 | 3717455 | 00 | 0.00 | N | 2 | 5 | |
| 10 | 20250124 | 2095 | 2075 | 2100 | 2075 | 4783 | 9948305 | 00 | 0.00 | N | 2 | 15 | |
| 11 | 20250123 | 2080 | 2100 | 2105 | 2045 | 12856 | 26611670 | 00 | 0.00 | N | 5 | -15 | |
| 12 | 20250122 | 2095 | 2110 | 2110 | 2075 | 11741 | 24491130 | 00 | 0.00 | N | 5 | -15 | |
| 13 | 20250121 | 2110 | 2105 | 2110 | 2065 | 3803 | 7929145 | 00 | 0.00 | N | 2 | 5 | |
| 14 | 20250120 | 2105 | 2105 | 2105 | 2090 | 94 | 197415 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20250117 | 2105 | 2110 | 2110 | 2080 | 6437 | 13437315 | 00 | 0.00 | N | 5 | -5 | |
| 16 | 20250116 | 2110 | 2080 | 2110 | 2080 | 14808 | 31086725 | 00 | 0.00 | N | 2 | 5 | |
| 17 | 20250115 | 2105 | 2095 | 2105 | 2080 | 7990 | 16770900 | 00 | 0.00 | N | 2 | 10 | |
| 18 | 20250114 | 2095 | 2105 | 2105 | 2080 | 1517 | 3161385 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20250113 | 2095 | 2100 | 2100 | 2070 | 3540 | 7361340 | 00 | 0.00 | N | 5 | -5 | |
| 20 | 20250110 | 2100 | 2105 | 2105 | 2090 | 11 | 23105 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20250109 | 2100 | 2080 | 2100 | 2080 | 2853 | 5943780 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20250108 | 2100 | 2090 | 2110 | 2085 | 22824 | 47683265 | 00 | 0.00 | N | 5 | -10 | |
| 23 | 20250107 | 2110 | 2145 | 2145 | 2105 | 677 | 1428000 | 00 | 0.00 | N | 2 | 5 | |
| 24 | 20250106 | 2105 | 2095 | 2120 | 2095 | 6741 | 14159035 | 00 | 0.00 | N | 2 | 5 | |
| 25 | 20250103 | 2100 | 2105 | 2105 | 2090 | 9792 | 20487705 | 00 | 0.00 | N | 2 | 15 | |
| 26 | 20250102 | 2085 | 2095 | 2095 | 2065 | 16497 | 34155485 | 00 | 0.00 | N | 2 | 15 | |
| 27 | 20241230 | 2070 | 2070 | 2095 | 2060 | 15396 | 32013000 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20241227 | 2070 | 2090 | 2090 | 2065 | 1518 | 3135165 | 00 | 0.00 | N | 2 | 20 | |
| 29 | 20241226 | 2050 | 2070 | 2140 | 2045 | 20708 | 42750825 | 00 | 0.00 | N | 5 | -20 | |
| 30 | 20241224 | 2070 | 2075 | 2075 | 2065 | 2859 | 5918235 | 00 | 0.00 | N | 5 | -5 | |
| 31 | 20241223 | 2075 | 2155 | 2155 | 2075 | 4656 | 9703920 | 00 | 0.00 | N | 5 | -15 | |
| 32 | 20241220 | 2090 | 2175 | 2175 | 2080 | 3163 | 6608755 | 00 | 0.00 | N | 2 | 10 | |
| 33 | 20241219 | 2080 | 2090 | 2110 | 2080 | 3879 | 8088185 | 00 | 0.00 | N | 5 | -5 | |
| 34 | 20241218 | 2085 | 2085 | 2110 | 2085 | 7908 | 16526470 | 00 | 0.00 | N | 5 | -10 | |
| 35 | 20241217 | 2095 | 2120 | 2120 | 2095 | 1708 | 3594040 | 00 | 0.00 | N | 5 | -25 | |
| 36 | 20241216 | 2120 | 2125 | 2125 | 2100 | 67 | 141600 | 00 | 0.00 | N | 2 | 20 | |
| 37 | 20241213 | 2100 | 2090 | 2100 | 2080 | 8647 | 18070750 | 00 | 0.00 | N | 2 | 10 | |
| 38 | 20241212 | 2090 | 2055 | 2095 | 2055 | 34148 | 70883425 | 00 | 0.00 | N | 2 | 25 | |
| 39 | 20241211 | 2065 | 2100 | 2100 | 2065 | 11118 | 22942220 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20241210 | 2065 | 2065 | 2120 | 2040 | 9514 | 19596500 | 00 | 0.00 | N | 5 | -10 | |
| 41 | 20241209 | 2075 | 2185 | 2185 | 2040 | 14288 | 29593520 | 00 | 0.00 | N | 5 | -15 | |
| 42 | 20241206 | 2090 | 2080 | 2155 | 2055 | 13572 | 28190860 | 00 | 0.00 | N | 2 | 10 | |
| 43 | 20241205 | 2080 | 2060 | 2085 | 2060 | 6166 | 12813575 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20241204 | 2080 | 2080 | 2080 | 2050 | 13359 | 27658940 | 00 | 0.00 | N | 3 | 0 | |
| 45 | 20241203 | 2080 | 2065 | 2100 | 2065 | 8254 | 17127375 | 00 | 0.00 | N | 2 | 15 | |
| 46 | 20241202 | 2065 | 2095 | 2100 | 2065 | 6639 | 13764925 | 00 | 0.00 | N | 5 | -40 | |
| 47 | 20241129 | 2105 | 2100 | 2115 | 2080 | 39164 | 81647575 | 00 | 0.00 | N | 2 | 15 | |
| 48 | 20241128 | 2090 | 2100 | 2120 | 2080 | 4430 | 9316050 | 00 | 0.00 | N | 3 | 0 | |
| 49 | 20241127 | 2090 | 2125 | 2125 | 2090 | 8950 | 18834370 | 00 | 0.00 | N | 5 | -5 | |
| 50 | 20241126 | 2095 | 2175 | 2175 | 2095 | 452 | 947515 | 00 | 0.00 | N | 3 | 0 | |
| 51 | 20241125 | 2095 | 2105 | 2110 | 2060 | 4752 | 9874610 | 00 | 0.00 | N | 5 | -5 | |
| 52 | 20241122 | 2100 | 2095 | 2130 | 2085 | 8125 | 17192215 | 00 | 0.00 | N | 2 | 15 | |
| 53 | 20241121 | 2085 | 2040 | 2085 | 2040 | 19648 | 40310855 | 00 | 0.00 | N | 2 | 40 | |
| 54 | 20241120 | 2045 | 2095 | 2095 | 2005 | 186861 | 381254630 | 00 | 0.00 | N | 5 | -50 | |
| 55 | 20241119 | 2095 | 2100 | 2140 | 2090 | 1331 | 2788405 | 00 | 0.00 | N | 5 | -5 | |
| 56 | 20241118 | 2100 | 2110 | 2140 | 2095 | 33664 | 70943475 | 00 | 0.00 | N | 5 | -20 | |
| 57 | 20241115 | 2120 | 2060 | 2130 | 2060 | 39762 | 82723960 | 00 | 0.00 | N | 2 | 45 | |
| 58 | 20241114 | 2075 | 2105 | 2125 | 2060 | 36669 | 76882955 | 00 | 0.00 | N | 5 | -30 | |
| 59 | 20241113 | 2105 | 2115 | 2135 | 2105 | 18975 | 40112610 | 00 | 0.00 | N | 5 | -10 | |
| 60 | 20241112 | 2115 | 2155 | 2155 | 2110 | 52318 | 111220695 | 00 | 0.00 | N | 5 | -40 | |
| 61 | 20241111 | 2155 | 2145 | 2170 | 2140 | 33627 | 72436430 | 00 | 0.00 | N | 5 | -10 | |
| 62 | 20241108 | 2165 | 2180 | 2180 | 2155 | 5392 | 11696850 | 00 | 0.00 | N | 5 | -5 | |
| 63 | 20241107 | 2170 | 2155 | 2195 | 2155 | 1090 | 2356645 | 00 | 0.00 | N | 5 | -5 | |
| 64 | 20241106 | 2175 | 2150 | 2185 | 2150 | 3157 | 6847315 | 00 | 0.00 | N | 2 | 20 | |
| 65 | 20241105 | 2155 | 2145 | 2200 | 2145 | 949 | 2042020 | 00 | 0.00 | N | 3 | 0 | |
| 66 | 20241104 | 2155 | 2145 | 2170 | 2145 | 1312 | 2830315 | 00 | 0.00 | N | 5 | -5 | |
| 67 | 20241101 | 2160 | 2200 | 2200 | 2150 | 107 | 230890 | 00 | 0.00 | N | 2 | 15 | |
| 68 | 20241031 | 2145 | 2160 | 2160 | 2145 | 1425 | 3076510 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20241030 | 2145 | 2145 | 2170 | 2145 | 6509 | 13998800 | 00 | 0.00 | N | 5 | -15 | |
| 70 | 20241029 | 2160 | 2150 | 2185 | 2150 | 1723 | 3725660 | 00 | 0.00 | N | 2 | 10 | |
| 71 | 20241028 | 2150 | 2165 | 2165 | 2145 | 5220 | 11228160 | 00 | 0.00 | N | 2 | 5 | |
| 72 | 20241025 | 2145 | 2160 | 2185 | 2145 | 8496 | 18268800 | 00 | 0.00 | N | 5 | -20 | |
| 73 | 20241024 | 2165 | 2165 | 2170 | 2145 | 2763 | 5951865 | 00 | 0.00 | N | 2 | 15 | |
| 74 | 20241023 | 2150 | 2200 | 2200 | 2150 | 29069 | 62794420 | 00 | 0.00 | N | 5 | -25 | |
| 75 | 20241022 | 2175 | 2190 | 2190 | 2170 | 416 | 909530 | 00 | 0.00 | N | 3 | 0 | |
| 76 | 20241021 | 2175 | 2150 | 2200 | 2150 | 609 | 1310975 | 00 | 0.00 | N | 3 | 0 | |
| 77 | 20241018 | 2175 | 2170 | 2180 | 2150 | 5614 | 12201500 | 00 | 0.00 | N | 3 | 0 | |
| 78 | 20241017 | 2175 | 2170 | 2175 | 2165 | 1537 | 3334590 | 00 | 0.00 | N | 2 | 25 | |
| 79 | 20241016 | 2150 | 2165 | 2165 | 2150 | 55 | 118595 | 00 | 0.00 | N | 2 | 5 | |
| 80 | 20241015 | 2145 | 2145 | 2150 | 2130 | 1249 | 2671350 | 00 | 0.00 | N | 5 | -5 | |
| 81 | 20241014 | 2150 | 2140 | 2185 | 2140 | 1610 | 3451290 | 00 | 0.00 | N | 5 | -20 | |
| 82 | 20241011 | 2170 | 2175 | 2175 | 2170 | 1012 | 2196060 | 00 | 0.00 | N | 5 | -5 | |
| 83 | 20241010 | 2175 | 2125 | 2190 | 2125 | 728 | 1569450 | 00 | 0.00 | N | 5 | -10 | |
| 84 | 20241008 | 2185 | 2125 | 2185 | 2125 | 10140 | 22152320 | 00 | 0.00 | N | 3 | 0 | |
| 85 | 20241007 | 2185 | 2185 | 2185 | 2180 | 6212 | 13570710 | 00 | 0.00 | N | 3 | 0 | |
| 86 | 20241004 | 2185 | 2175 | 2190 | 2170 | 3559 | 7770890 | 00 | 0.00 | N | 2 | 35 | |
| 87 | 20241002 | 2150 | 2170 | 2170 | 2140 | 1326 | 2840430 | 00 | 0.00 | N | 5 | -20 | |
| 88 | 20240930 | 2170 | 2140 | 2170 | 2140 | 4733 | 10213230 | 00 | 0.00 | N | 3 | 0 | |
| 89 | 20240927 | 2170 | 2110 | 2170 | 2110 | 806 | 1709620 | 00 | 0.00 | N | 2 | 45 | |
| 90 | 20240926 | 2125 | 2135 | 2135 | 2120 | 8138 | 17296580 | 00 | 0.00 | N | 5 | -5 | |
| 91 | 20240925 | 2130 | 2180 | 2180 | 2130 | 1435 | 3094875 | 00 | 0.00 | N | 3 | 0 | |
| 92 | 20240924 | 2130 | 2160 | 2170 | 2130 | 7418 | 15837655 | 00 | 0.00 | N | 5 | -25 | |
| 93 | 20240923 | 2155 | 2125 | 2195 | 2125 | 8752 | 18885205 | 00 | 0.00 | N | 2 | 30 | |
| 94 | 20240920 | 2125 | 2130 | 2165 | 2115 | 9986 | 21241875 | 00 | 0.00 | N | 5 | -5 | |
| 95 | 20240919 | 2130 | 2130 | 2160 | 2110 | 19943 | 42303370 | 00 | 0.00 | N | 3 | 0 | |
| 96 | 20240913 | 2130 | 2135 | 2210 | 2130 | 21467 | 46547735 | 00 | 0.00 | N | 5 | -5 | |
| 97 | 20240912 | 2135 | 2165 | 2165 | 2135 | 62587 | 135218425 | 00 | 0.00 | N | 5 | -30 | |
| 98 | 20240911 | 2165 | 2165 | 2190 | 2140 | 2022 | 4338455 | 00 | 0.00 | N | 3 | 0 | |
| 99 | 20240910 | 2165 | 2180 | 2180 | 2165 | 24 | 52140 | 00 | 0.00 | N | 3 | 0 | |
| 100 | 20240909 | 2165 | 2185 | 2185 | 2155 | 1519 | 3307980 | 00 | 0.00 | N | 5 | -20 | |
| 101 | 20240906 | 2185 | 2185 | 2190 | 2155 | 3616 | 7859075 | 00 | 0.00 | N | 3 | 0 | |
| 102 | 20240905 | 2185 | 2185 | 2185 | 2165 | 232 | 502415 | 00 | 0.00 | N | 2 | 15 | |
| 103 | 20240904 | 2170 | 2165 | 2185 | 2150 | 3172 | 6883645 | 00 | 0.00 | N | 2 | 5 | |
| 104 | 20240903 | 2165 | 2180 | 2185 | 2155 | 5693 | 12304810 | 00 | 0.00 | N | 5 | -15 | |
| 105 | 20240902 | 2180 | 2185 | 2185 | 2165 | 9006 | 19560255 | 00 | 0.00 | N | 5 | -5 | |
| 106 | 20240830 | 2185 | 2165 | 2185 | 2165 | 2588 | 5613215 | 00 | 0.00 | N | 2 | 10 | |
| 107 | 20240829 | 2175 | 2170 | 2180 | 2165 | 2113 | 4574760 | 00 | 0.00 | N | 5 | -5 | |
| 108 | 20240828 | 2180 | 2185 | 2185 | 2165 | 4412 | 9569130 | 00 | 0.00 | N | 2 | 15 | |
| 109 | 20240827 | 2165 | 2165 | 2205 | 2165 | 3993 | 8654890 | 00 | 0.00 | N | 3 | 0 | |
| 110 | 20240826 | 2165 | 2215 | 2215 | 2155 | 10961 | 23709010 | 00 | 0.00 | N | 5 | -15 | |
| 111 | 20240823 | 2180 | 2230 | 2230 | 2175 | 7977 | 17493865 | 00 | 0.00 | N | 5 | -50 | |
| 112 | 20240822 | 2230 | 2220 | 2235 | 2205 | 24756 | 54908345 | 00 | 0.00 | N | 2 | 10 | |
| 113 | 20240821 | 2220 | 2220 | 2220 | 2205 | 2055 | 4544330 | 00 | 0.00 | N | 2 | 5 | |
| 114 | 20240820 | 2215 | 2215 | 2230 | 2215 | 2851 | 6346725 | 00 | 0.00 | N | 3 | 0 | |
| 115 | 20240819 | 2215 | 2210 | 2220 | 2210 | 19796 | 43847650 | 00 | 0.00 | N | 2 | 5 | |
| 116 | 20240816 | 2210 | 2215 | 2220 | 2210 | 3435 | 7621660 | 00 | 0.00 | N | 5 | -10 | |
| 117 | 20240814 | 2220 | 2195 | 2230 | 2195 | 155 | 341275 | 00 | 0.00 | N | 2 | 10 | |
| 118 | 20240813 | 2210 | 2205 | 2220 | 2195 | 3399 | 7486695 | 00 | 0.00 | N | 5 | -30 | |
| 119 | 20240812 | 2240 | 2190 | 2240 | 2190 | 563 | 1258850 | 00 | 0.00 | N | 5 | -5 | |
| 120 | 20240809 | 2245 | 2190 | 2245 | 2180 | 5270 | 11666305 | 00 | 0.00 | N | 2 | 55 | |
| 121 | 20240808 | 2190 | 2170 | 2195 | 2170 | 9184 | 20075190 | 00 | 0.00 | N | 2 | 10 | |
| 122 | 20240807 | 2180 | 2180 | 2195 | 2175 | 6054 | 13231900 | 00 | 0.00 | N | 3 | 0 | |
| 123 | 20240806 | 2180 | 2180 | 2185 | 2175 | 4869 | 10628085 | 00 | 0.00 | N | 2 | 20 | |
| 124 | 20240805 | 2160 | 2190 | 2200 | 2135 | 22791 | 49449055 | 00 | 0.00 | N | 5 | -50 | |
| 125 | 20240802 | 2210 | 2195 | 2215 | 2195 | 6547 | 14476525 | 00 | 0.00 | N | 3 | 0 | |
| 126 | 20240801 | 2210 | 2215 | 2225 | 2200 | 18274 | 40337985 | 00 | 0.00 | N | 5 | -10 | |
| 127 | 20240731 | 2220 | 2220 | 2220 | 2200 | 10051 | 22122710 | 00 | 0.00 | N | 3 | 0 | |
| 128 | 20240730 | 2220 | 2220 | 2240 | 2200 | 9089 | 20168230 | 00 | 0.00 | N | 2 | 20 | |
| 129 | 20240729 | 2200 | 2225 | 2245 | 2190 | 29855 | 65712315 | 00 | 0.00 | N | 5 | -25 | |
| 130 | 20240726 | 2225 | 2215 | 2250 | 2215 | 7010 | 15611770 | 00 | 0.00 | N | 2 | 5 | |
| 131 | 20240725 | 2220 | 2240 | 2240 | 2220 | 8517 | 18960555 | 00 | 0.00 | N | 5 | -15 | |
| 132 | 20240724 | 2235 | 2255 | 2255 | 2235 | 4903 | 10984760 | 00 | 0.00 | N | 5 | -20 | |
| 133 | 20240723 | 2255 | 2260 | 2265 | 2255 | 8390 | 18926230 | 00 | 0.00 | N | 3 | 0 | |
| 134 | 20240722 | 2255 | 2250 | 2285 | 2250 | 10946 | 24662480 | 00 | 0.00 | N | 5 | -10 | |
| 135 | 20240719 | 2265 | 2270 | 2295 | 2265 | 2257 | 5127830 | 00 | 0.00 | N | 5 | -35 | |
| 136 | 20240718 | 2300 | 2270 | 2300 | 2270 | 14242 | 32357510 | 00 | 0.00 | N | 2 | 25 | |
| 137 | 20240717 | 2275 | 2285 | 2285 | 2275 | 2690 | 6126145 | 00 | 0.00 | N | 5 | -10 | |
| 138 | 20240716 | 2285 | 2290 | 2300 | 2285 | 2311 | 5280425 | 00 | 0.00 | N | 5 | -5 | |
| 139 | 20240715 | 2290 | 2295 | 2305 | 2285 | 3990 | 9148010 | 00 | 0.00 | N | 5 | -5 | |
| 140 | 20240712 | 2295 | 2280 | 2300 | 2275 | 3856 | 8798350 | 00 | 0.00 | N | 5 | -10 | |
| 141 | 20240711 | 2305 | 2305 | 2305 | 2290 | 1722 | 3944575 | 00 | 0.00 | N | 5 | -10 | |
| 142 | 20240710 | 2315 | 2305 | 2315 | 2290 | 4526 | 10371010 | 00 | 0.00 | N | 2 | 10 | |
| 143 | 20240709 | 2305 | 2295 | 2305 | 2295 | 5359 | 12347880 | 00 | 0.00 | N | 2 | 5 | |
| 144 | 20240708 | 2300 | 2300 | 2300 | 2295 | 4750 | 10916340 | 00 | 0.00 | N | 3 | 0 | |
| 145 | 20240705 | 2300 | 2300 | 2305 | 2280 | 15157 | 34839290 | 00 | 0.00 | N | 2 | 10 | |
| 146 | 20240704 | 2290 | 2295 | 2310 | 2290 | 7260 | 16718480 | 00 | 0.00 | N | 5 | -20 | |
| 147 | 20240703 | 2310 | 2320 | 2320 | 2305 | 10361 | 23936885 | 00 | 0.00 | N | 3 | 0 | |
| 148 | 20240702 | 2310 | 2295 | 2310 | 2295 | 5337 | 12311695 | 00 | 0.00 | N | 2 | 10 | |
| 149 | 20240701 | 2300 | 2300 | 2305 | 2275 | 7035 | 16166170 | 00 | 0.00 | N | 2 | 15 | |
| 150 | 20240628 | 2285 | 2290 | 2305 | 2270 | 17660 | 40639795 | 00 | 0.00 | N | 5 | -5 | |
| 151 | 20240627 | 2290 | 2285 | 2290 | 2270 | 1453 | 3312465 | 00 | 0.00 | N | 2 | 10 | |
| 152 | 20240626 | 2280 | 2265 | 2290 | 2265 | 1127 | 2567210 | 00 | 0.00 | N | 3 | 0 | |
| 153 | 20240625 | 2280 | 2315 | 2315 | 2280 | 2269 | 5184670 | 00 | 0.00 | N | 5 | -35 | |
| 154 | 20240624 | 2315 | 2310 | 2320 | 2285 | 2462 | 5673195 | 00 | 0.00 | N | 2 | 5 | |
| 155 | 20240621 | 2310 | 2335 | 2335 | 2280 | 1241 | 2843440 | 00 | 0.00 | N | 5 | -10 | |
| 156 | 20240620 | 2320 | 2285 | 2330 | 2260 | 5981 | 13830920 | 00 | 0.00 | N | 2 | 10 | |
| 157 | 20240619 | 2310 | 2290 | 2330 | 2280 | 8252 | 19023150 | 00 | 0.00 | N | 3 | 0 | |
| 158 | 20240618 | 2310 | 2310 | 2325 | 2285 | 5443 | 12471340 | 00 | 0.00 | N | 5 | -5 | |
| 159 | 20240617 | 2315 | 2290 | 2320 | 2280 | 5012 | 11545105 | 00 | 0.00 | N | 2 | 25 | |
| 160 | 20240614 | 2290 | 2265 | 2310 | 2255 | 3523 | 8037930 | 00 | 0.00 | N | 3 | 0 | |
| 161 | 20240613 | 2290 | 2330 | 2330 | 2275 | 8083 | 18525620 | 00 | 0.00 | N | 5 | -15 | |
| 162 | 20240612 | 2305 | 2335 | 2340 | 2285 | 3616 | 8390270 | 00 | 0.00 | N | 5 | -35 | |
| 163 | 20240611 | 2340 | 2295 | 2350 | 2285 | 7135 | 16519620 | 00 | 0.00 | N | 2 | 5 | |
| 164 | 20240610 | 2335 | 2340 | 2355 | 2290 | 1887 | 4409820 | 00 | 0.00 | N | 5 | -5 | |
| 165 | 20240607 | 2340 | 2320 | 2345 | 2315 | 13562 | 31525135 | 00 | 0.00 | N | 2 | 20 | |
| 166 | 20240605 | 2320 | 2290 | 2325 | 2275 | 10709 | 24756205 | 00 | 0.00 | N | 2 | 25 | |
| 167 | 20240604 | 2295 | 2280 | 2310 | 2265 | 19145 | 43785640 | 00 | 0.00 | N | 2 | 15 | |
| 168 | 20240603 | 2280 | 2235 | 2280 | 2210 | 7773 | 17556570 | 00 | 0.00 | N | 2 | 45 | |
| 169 | 20240531 | 2235 | 2205 | 2245 | 2200 | 2696 | 5977490 | 00 | 0.00 | N | 2 | 25 | |
| 170 | 20240530 | 2210 | 2200 | 2225 | 2185 | 3226 | 7079565 | 00 | 0.00 | N | 2 | 15 | |
| 171 | 20240529 | 2195 | 2200 | 2200 | 2185 | 3429 | 7516920 | 00 | 0.00 | N | 5 | -5 | |
| 172 | 20240528 | 2200 | 2180 | 2200 | 2180 | 5162 | 11281395 | 00 | 0.00 | N | 2 | 20 | |
| 173 | 20240527 | 2180 | 2240 | 2240 | 2175 | 63128 | 138690175 | 00 | 0.00 | N | 5 | -80 | |
| 174 | 20240524 | 2260 | 2225 | 2275 | 2220 | 11992 | 26763020 | 00 | 0.00 | N | 2 | 20 | |
| 175 | 20240523 | 2240 | 2240 | 2240 | 2230 | 1992 | 4442265 | 00 | 0.00 | N | 5 | -5 | |
| 176 | 20240522 | 2245 | 2260 | 2265 | 2240 | 1595 | 3600175 | 00 | 0.00 | N | 5 | -20 | |
| 177 | 20240521 | 2265 | 2250 | 2275 | 2245 | 1077 | 2425670 | 00 | 0.00 | N | 5 | -5 | |
| 178 | 20240520 | 2270 | 2265 | 2285 | 2230 | 67026 | 151235970 | 00 | 0.00 | N | 2 | 5 | |
| 179 | 20240517 | 2265 | 2265 | 2270 | 2255 | 224 | 506135 | 00 | 0.00 | N | 5 | -10 | |
| 180 | 20240516 | 2275 | 2230 | 2290 | 2230 | 629 | 1427965 | 00 | 0.00 | N | 5 | -5 | |
| 181 | 20240514 | 2280 | 2240 | 2280 | 2240 | 4559 | 10324145 | 00 | 0.00 | N | 2 | 15 | |
| 182 | 20240513 | 2265 | 2250 | 2265 | 2245 | 12373 | 27882505 | 00 | 0.00 | N | 2 | 10 | |
| 183 | 20240510 | 2255 | 2255 | 2260 | 2245 | 5256 | 11846835 | 00 | 0.00 | N | 5 | -30 | |
| 184 | 20240509 | 2285 | 2280 | 2310 | 2205 | 8963 | 20180845 | 00 | 0.00 | N | 5 | -25 | |
| 185 | 20240508 | 2310 | 2315 | 2315 | 2270 | 2172 | 4986005 | 00 | 0.00 | N | 5 | -10 | |
| 186 | 20240507 | 2320 | 2335 | 2335 | 2315 | 2617 | 6087055 | 00 | 0.00 | N | 5 | -15 | |
| 187 | 20240503 | 2335 | 2310 | 2350 | 2310 | 6389 | 14932220 | 00 | 0.00 | N | 5 | -15 | |
| 188 | 20240502 | 2350 | 2340 | 2355 | 2330 | 15461 | 36250975 | 00 | 0.00 | N | 2 | 30 | |
| 189 | 20240430 | 2320 | 2300 | 2320 | 2285 | 13948 | 32231285 | 00 | 0.00 | N | 2 | 20 | |
| 190 | 20240429 | 2300 | 2280 | 2300 | 2275 | 5051 | 11595535 | 00 | 0.00 | N | 2 | 20 | |
| 191 | 20240426 | 2280 | 2260 | 2280 | 2255 | 3591 | 8163810 | 00 | 0.00 | N | 2 | 15 | |
| 192 | 20240425 | 2265 | 2260 | 2270 | 2250 | 7894 | 17823050 | 00 | 0.00 | N | 2 | 5 | |
| 193 | 20240424 | 2260 | 2240 | 2260 | 2235 | 2458 | 5522655 | 00 | 0.00 | N | 2 | 20 | |
| 194 | 20240423 | 2240 | 2250 | 2260 | 2220 | 8272 | 18578680 | 00 | 0.00 | N | 5 | -10 | |
| 195 | 20240422 | 2250 | 2225 | 2255 | 2225 | 9824 | 22047920 | 00 | 0.00 | N | 2 | 15 | |
| 196 | 20240419 | 2235 | 2235 | 2260 | 2225 | 5541 | 12378335 | 00 | 0.00 | N | 5 | -15 | |
| 197 | 20240418 | 2250 | 2235 | 2260 | 2230 | 1597 | 3574545 | 00 | 0.00 | N | 3 | 0 | |
| 198 | 20240417 | 2250 | 2255 | 2265 | 2245 | 3361 | 7572480 | 00 | 0.00 | N | 5 | -5 | |
| 199 | 20240416 | 2255 | 2245 | 2270 | 2245 | 12131 | 27324670 | 00 | 0.00 | N | 2 | 5 | |
| 200 | 20240415 | 2250 | 2245 | 2270 | 2245 | 22565 | 50896475 | 00 | 0.00 | N | 3 | 0 | |
| 201 | 20240412 | 2250 | 2265 | 2265 | 2235 | 27218 | 61386700 | 00 | 0.00 | N | 3 | 0 | |
| 202 | 20240411 | 2250 | 2230 | 2275 | 2225 | 23885 | 53579765 | 00 | 0.00 | N | 2 | 20 | |
| 203 | 20240409 | 2230 | 2220 | 2230 | 2220 | 8944 | 19904010 | 00 | 0.00 | N | 2 | 10 | |
| 204 | 20240408 | 2220 | 2220 | 2225 | 2200 | 6807 | 15040230 | 00 | 0.00 | N | 5 | -5 | |
| 205 | 20240405 | 2225 | 2190 | 2230 | 2190 | 7655 | 16860675 | 00 | 0.00 | N | 2 | 25 | |
| 206 | 20240404 | 2200 | 2190 | 2205 | 2175 | 28323 | 61822035 | 00 | 0.00 | N | 3 | 0 | |
| 207 | 20240403 | 2200 | 2180 | 2205 | 2180 | 4394 | 9627035 | 00 | 0.00 | N | 3 | 0 | |
| 208 | 20240402 | 2200 | 2185 | 2205 | 2180 | 20979 | 45819395 | 00 | 0.00 | N | 5 | -5 | |
| 209 | 20240401 | 2205 | 2220 | 2220 | 2180 | 10652 | 23406340 | 00 | 0.00 | N | 5 | -15 | |
| 210 | 20240329 | 2220 | 2220 | 2230 | 2210 | 1145 | 2537340 | 00 | 0.00 | N | 3 | 0 | |
| 211 | 20240328 | 2220 | 2235 | 2235 | 2200 | 13104 | 28940975 | 00 | 0.00 | N | 5 | -15 | |
| 212 | 20240327 | 2235 | 2230 | 2235 | 2225 | 2568 | 5732155 | 00 | 0.00 | N | 2 | 5 | |
| 213 | 20240326 | 2230 | 2210 | 2240 | 2210 | 4535 | 10110020 | 00 | 0.00 | N | 3 | 0 | |
| 214 | 20240325 | 2230 | 2230 | 2240 | 2220 | 6111 | 13634685 | 00 | 0.00 | N | 3 | 0 | |
| 215 | 20240322 | 2230 | 2225 | 2245 | 2215 | 12031 | 26815495 | 00 | 0.00 | N | 2 | 5 | |
| 216 | 20240321 | 2225 | 2225 | 2230 | 2195 | 5750 | 12710775 | 00 | 0.00 | N | 5 | -5 | |
| 217 | 20240320 | 2230 | 2230 | 2230 | 2185 | 6400 | 14194655 | 00 | 0.00 | N | 5 | -5 | |
| 218 | 20240319 | 2235 | 2225 | 2235 | 2195 | 5229 | 11651140 | 00 | 0.00 | N | 2 | 10 | |
| 219 | 20240318 | 2225 | 2225 | 2225 | 2190 | 17145 | 37718490 | 00 | 0.00 | N | 3 | 0 | |
| 220 | 20240315 | 2225 | 2210 | 2230 | 2205 | 8317 | 18396185 | 00 | 0.00 | N | 2 | 15 | |
| 221 | 20240314 | 2210 | 2200 | 2245 | 2200 | 7852 | 17329890 | 00 | 0.00 | N | 2 | 10 | |
| 222 | 20240313 | 2200 | 2235 | 2235 | 2190 | 13482 | 29759295 | 00 | 0.00 | N | 5 | -5 | |
| 223 | 20240312 | 2205 | 2220 | 2240 | 2190 | 66730 | 146928100 | 00 | 0.00 | N | 5 | -15 | |
| 224 | 20240311 | 2220 | 2220 | 2225 | 2200 | 15615 | 34492795 | 00 | 0.00 | N | 3 | 0 | |
| 225 | 20240308 | 2220 | 2215 | 2245 | 2205 | 14545 | 32213280 | 00 | 0.00 | N | 5 | -10 | |
| 226 | 20240307 | 2230 | 2240 | 2240 | 2210 | 7415 | 16478210 | 00 | 0.00 | N | 5 | -15 | |
| 227 | 20240306 | 2245 | 2245 | 2250 | 2230 | 5480 | 12278190 | 00 | 0.00 | N | 5 | -5 | |
| 228 | 20240305 | 2250 | 2250 | 2255 | 2235 | 3217 | 7230070 | 00 | 0.00 | N | 3 | 0 | |
| 229 | 20240304 | 2250 | 2260 | 2260 | 2225 | 6521 | 14654310 | 00 | 0.00 | N | 5 | -10 | |
| 230 | 20240229 | 2260 | 2255 | 2280 | 2240 | 12545 | 28219620 | 00 | 0.00 | N | 2 | 5 | |
| 231 | 20240228 | 2255 | 2245 | 2260 | 2245 | 3274 | 7365070 | 00 | 0.00 | N | 5 | -5 | |
| 232 | 20240227 | 2260 | 2270 | 2270 | 2240 | 12467 | 28104465 | 00 | 0.00 | N | 3 | 0 | |
| 233 | 20240226 | 2260 | 2260 | 2280 | 2230 | 12367 | 27999025 | 00 | 0.00 | N | 3 | 0 | |
| 234 | 20240223 | 2260 | 2280 | 2280 | 2250 | 20598 | 46601755 | 00 | 0.00 | N | 5 | -20 | |
| 235 | 20240222 | 2280 | 2270 | 2280 | 2255 | 10232 | 23263440 | 00 | 0.00 | N | 2 | 15 | |
| 236 | 20240221 | 2265 | 2250 | 2265 | 2240 | 4747 | 10651230 | 00 | 0.00 | N | 2 | 15 | |
| 237 | 20240220 | 2250 | 2245 | 2270 | 2240 | 19575 | 44274050 | 00 | 0.00 | N | 2 | 5 | |
| 238 | 20240219 | 2245 | 2250 | 2250 | 2210 | 10443 | 23393580 | 00 | 0.00 | N | 2 | 15 | |
| 239 | 20240216 | 2230 | 2230 | 2240 | 2230 | 9900 | 22125780 | 00 | 0.00 | N | 5 | -5 | |
| 240 | 20240215 | 2235 | 2235 | 2240 | 2225 | 3483 | 7756660 | 00 | 0.00 | N | 3 | 0 | |
| 241 | 20240214 | 2235 | 2240 | 2240 | 2215 | 4150 | 9264985 | 00 | 0.00 | N | 3 | 0 | |
| 242 | 20240213 | 2235 | 2210 | 2235 | 2205 | 9315 | 20701385 | 00 | 0.00 | N | 2 | 25 | |
| 243 | 20240208 | 2210 | 2210 | 2220 | 2210 | 18808 | 41634315 | 00 | 0.00 | N | 3 | 0 | |
| 244 | 20240207 | 2210 | 2205 | 2215 | 2195 | 24609 | 54215755 | 00 | 0.00 | N | 2 | 15 | |
| 245 | 20240206 | 2195 | 2195 | 2210 | 2170 | 9538 | 20950385 | 00 | 0.00 | N | 5 | -5 | |
| 246 | 20240205 | 2200 | 2195 | 2205 | 2180 | 26107 | 57362515 | 00 | 0.00 | N | 2 | 5 | |
| 247 | 20240202 | 2195 | 2215 | 2215 | 2190 | 10377 | 22828345 | 00 | 0.00 | N | 5 | -5 | |
| 248 | 20240201 | 2200 | 2180 | 2200 | 2180 | 11874 | 26062595 | 00 | 0.00 | N | 3 | 0 | |
| 249 | 20240131 | 2200 | 2195 | 2200 | 2180 | 5238 | 11497990 | 00 | 0.00 | N | 2 | 5 | |
| 250 | 20240130 | 2195 | 2185 | 2200 | 2185 | 5957 | 13083745 | 00 | 0.00 | N | 3 | 0 | |
| 251 | 20240129 | 2195 | 2160 | 2210 | 2160 | 12502 | 27514145 | 00 | 0.00 | N | 2 | 5 | |
| 252 | 20240126 | 2190 | 2200 | 2210 | 2190 | 17318 | 38091790 | 00 | 0.00 | N | 5 | -10 | |
| 253 | 20240125 | 2200 | 2195 | 2200 | 2170 | 21151 | 46516620 | 00 | 0.00 | N | 2 | 5 | |
| 254 | 20240124 | 2195 | 2200 | 2205 | 2190 | 16675 | 36633480 | 00 | 0.00 | N | 2 | 10 | |
| 255 | 20240123 | 2185 | 2200 | 2205 | 2185 | 5478 | 12032110 | 00 | 0.00 | N | 3 | 0 | |
| 256 | 20240122 | 2185 | 2185 | 2205 | 2150 | 5642 | 12337865 | 00 | 0.00 | N | 3 | 0 | |
| 257 | 20240119 | 2185 | 2190 | 2195 | 2165 | 3852 | 8426065 | 00 | 0.00 | N | 5 | -5 | |
| 258 | 20240118 | 2190 | 2200 | 2200 | 2180 | 6566 | 14402975 | 00 | 0.00 | N | 5 | -5 | |
| 259 | 20240117 | 2195 | 2170 | 2200 | 2170 | 6559 | 14394285 | 00 | 0.00 | N | 2 | 10 | |
| 260 | 20240116 | 2185 | 2170 | 2200 | 2170 | 7469 | 16304855 | 00 | 0.00 | N | 5 | -10 | |
| 261 | 20240115 | 2195 | 2195 | 2205 | 2180 | 26122 | 57366695 | 00 | 0.00 | N | 3 | 0 | |
| 262 | 20240112 | 2195 | 2200 | 2200 | 2190 | 20586 | 45265615 | 00 | 0.00 | N | 5 | -5 | |
| 263 | 20240111 | 2200 | 2195 | 2215 | 2185 | 17888 | 39332210 | 00 | 0.00 | N | 3 | 0 | |
| 264 | 20240110 | 2200 | 2185 | 2205 | 2180 | 29326 | 64056765 | 00 | 0.00 | N | 2 | 20 | |
| 265 | 20240109 | 2180 | 2155 | 2185 | 2155 | 12942 | 28135620 | 00 | 0.00 | N | 2 | 25 | |
| 266 | 20240108 | 2155 | 2115 | 2170 | 2115 | 9234 | 19900525 | 00 | 0.00 | N | 2 | 15 | |
| 267 | 20240105 | 2140 | 2095 | 2145 | 2090 | 11910 | 25319555 | 00 | 0.00 | N | 2 | 25 | |
| 268 | 20240104 | 2115 | 2130 | 2130 | 2085 | 5997 | 12548260 | 00 | 0.00 | N | 5 | -15 | |
| 269 | 20240103 | 2130 | 2130 | 2130 | 2100 | 3906 | 8245025 | 00 | 0.00 | N | 2 | 5 | |
| 270 | 20240102 | 2125 | 2120 | 2140 | 2120 | 6862 | 14615450 | 00 | 0.00 | N | 3 | 0 | |
| 271 | 20231228 | 2125 | 2090 | 2140 | 2080 | 14220 | 30056575 | 00 | 0.00 | N | 2 | 45 | |
| 272 | 20231227 | 2080 | 2055 | 2080 | 2055 | 11573 | 23917740 | 00 | 0.00 | N | 2 | 15 | |
| 273 | 20231226 | 2065 | 2090 | 2095 | 2065 | 3314 | 6859230 | 00 | 0.00 | N | 5 | -35 | |
| 274 | 20231222 | 2100 | 2075 | 2100 | 2070 | 5046 | 10549620 | 00 | 0.00 | N | 3 | 0 | |
| 275 | 20231221 | 2100 | 2085 | 2100 | 2075 | 31812 | 66463185 | 00 | 0.00 | N | 2 | 25 | |
| 276 | 20231220 | 2075 | 2070 | 2085 | 2055 | 4498 | 9328320 | 00 | 0.00 | N | 2 | 10 | |
| 277 | 20231219 | 2065 | 2060 | 2070 | 2040 | 12156 | 25022635 | 00 | 0.00 | N | 2 | 5 | |
| 278 | 20231218 | 2060 | 2065 | 2065 | 2040 | 8848 | 18112225 | 00 | 0.00 | N | 5 | -5 | |
| 279 | 20231215 | 2065 | 2050 | 2070 | 2045 | 20468 | 41954375 | 00 | 0.00 | N | 3 | 0 | |
| 280 | 20231214 | 2065 | 2065 | 2065 | 2050 | 5047 | 10360300 | 00 | 0.00 | N | 3 | 0 | |
| 281 | 20231213 | 2065 | 2065 | 2065 | 2060 | 6050 | 12465230 | 00 | 0.00 | N | 5 | -5 | |
| 282 | 20231212 | 2070 | 2055 | 2070 | 2055 | 12446 | 25721185 | 00 | 0.00 | N | 2 | 15 | |
| 283 | 20231211 | 2055 | 2060 | 2065 | 2050 | 9820 | 20166180 | 00 | 0.00 | N | 5 | -10 | |
| 284 | 20231208 | 2065 | 2055 | 2065 | 2050 | 6477 | 13333630 | 00 | 0.00 | N | 3 | 0 | |
| 285 | 20231207 | 2065 | 2060 | 2065 | 2055 | 5847 | 12045665 | 00 | 0.00 | N | 3 | 0 | |
| 286 | 20231206 | 2065 | 2070 | 2070 | 2050 | 10157 | 20889295 | 00 | 0.00 | N | 5 | -10 | |
| 287 | 20231205 | 2075 | 2070 | 2075 | 2050 | 23737 | 48752025 | 00 | 0.00 | N | 2 | 5 | |
| 288 | 20231204 | 2070 | 2065 | 2090 | 2060 | 9662 | 19973595 | 00 | 0.00 | N | 5 | -30 | |
| 289 | 20231201 | 2100 | 2065 | 2100 | 2060 | 8470 | 17644095 | 00 | 0.00 | N | 2 | 10 | |
| 290 | 20231130 | 2090 | 2075 | 2090 | 2065 | 6398 | 13265945 | 00 | 0.00 | N | 2 | 10 | |
| 291 | 20231129 | 2080 | 2055 | 2090 | 2050 | 12755 | 26304045 | 00 | 0.00 | N | 2 | 20 | |
| 292 | 20231128 | 2060 | 2060 | 2070 | 2055 | 11176 | 22998665 | 00 | 0.00 | N | 5 | -5 | |
| 293 | 20231127 | 2065 | 2060 | 2070 | 2055 | 4186 | 8638005 | 00 | 0.00 | N | 5 | -5 | |
| 294 | 20231124 | 2070 | 2065 | 2075 | 2045 | 6930 | 14293720 | 00 | 0.00 | N | 2 | 5 | |
| 295 | 20231123 | 2065 | 2045 | 2065 | 2045 | 9895 | 20377930 | 00 | 0.00 | N | 2 | 20 | |
| 296 | 20231122 | 2045 | 2045 | 2055 | 2045 | 19536 | 40026285 | 00 | 0.00 | N | 5 | -5 | |
| 297 | 20231121 | 2050 | 2055 | 2055 | 2045 | 4851 | 9923165 | 00 | 0.00 | N | 3 | 0 | |
| 298 | 20231120 | 2050 | 2045 | 2055 | 2035 | 29775 | 60883990 | 00 | 0.00 | N | 2 | 5 | |
| 299 | 20231117 | 2045 | 2050 | 2060 | 2040 | 9455 | 19300400 | 00 | 0.00 | N | 5 | -5 | |
| 300 | 20231116 | 2050 | 2055 | 2060 | 2035 | 9164 | 18719205 | 00 | 0.00 | N | 5 | -5 | |
| 301 | 20231115 | 2055 | 2070 | 2070 | 2045 | 7983 | 16388005 | 00 | 0.00 | N | 3 | 0 | |
| 302 | 20231114 | 2055 | 2045 | 2055 | 2045 | 23775 | 48700225 | 00 | 0.00 | N | 2 | 15 | |
| 303 | 20231113 | 2040 | 2050 | 2065 | 2040 | 15041 | 30760290 | 00 | 0.00 | N | 5 | -25 | |
| 304 | 20231110 | 2065 | 2045 | 2065 | 2040 | 6642 | 13671435 | 00 | 0.00 | N | 2 | 15 | |
| 305 | 20231109 | 2050 | 2040 | 2060 | 2040 | 5808 | 11873375 | 00 | 0.00 | N | 5 | -10 | |
| 306 | 20231108 | 2060 | 2060 | 2065 | 2045 | 3231 | 6630280 | 00 | 0.00 | N | 3 | 0 | |
| 307 | 20231107 | 2060 | 2060 | 2065 | 2050 | 8909 | 18314975 | 00 | 0.00 | N | 3 | 0 | |
| 308 | 20231106 | 2060 | 2090 | 2090 | 2050 | 15780 | 32421695 | 00 | 0.00 | N | 5 | -5 | |
| 309 | 20231103 | 2065 | 2045 | 2070 | 2045 | 22105 | 45433505 | 00 | 0.00 | N | 2 | 15 | |
| 310 | 20231102 | 2050 | 2050 | 2060 | 2040 | 8659 | 17730110 | 00 | 0.00 | N | 3 | 0 | |
| 311 | 20231101 | 2050 | 2060 | 2060 | 2045 | 7171 | 14672045 | 00 | 0.00 | N | 5 | -5 | |
| 312 | 20231031 | 2055 | 2060 | 2060 | 2045 | 9059 | 18572060 | 00 | 0.00 | N | 5 | -5 | |
| 313 | 20231030 | 2060 | 2050 | 2065 | 2045 | 10510 | 21548055 | 00 | 0.00 | N | 2 | 10 | |
| 314 | 20231027 | 2050 | 2050 | 2050 | 2045 | 10431 | 21344530 | 00 | 0.00 | N | 3 | 0 | |
| 315 | 20231026 | 2050 | 2040 | 2060 | 2035 | 34781 | 71232635 | 00 | 0.00 | N | 5 | -5 | |
| 316 | 20231025 | 2055 | 2045 | 2065 | 2045 | 5714 | 11743985 | 00 | 0.00 | N | 3 | 0 | |
| 317 | 20231024 | 2055 | 2045 | 2060 | 2035 | 123926 | 254157805 | 00 | 0.00 | N | 2 | 10 | |
| 318 | 20231023 | 2045 | 2045 | 2055 | 2040 | 17814 | 36433800 | 00 | 0.00 | N | 5 | -5 | |
| 319 | 20231020 | 2050 | 2075 | 2075 | 2040 | 39559 | 80939180 | 00 | 0.00 | N | 5 | -20 | |
| 320 | 20231019 | 2070 | 2070 | 2085 | 2050 | 35586 | 73329850 | 00 | 0.00 | N | 5 | -25 | |
| 321 | 20231018 | 2095 | 2115 | 2115 | 2070 | 10754 | 22409300 | 00 | 0.00 | N | 5 | -5 | |
| 322 | 20231017 | 2100 | 2075 | 2105 | 2070 | 37975 | 79249575 | 00 | 0.00 | N | 2 | 20 | |
| 323 | 20231016 | 2080 | 2085 | 2085 | 2060 | 10578 | 21916270 | 00 | 0.00 | N | 3 | 0 | |
| 324 | 20231013 | 2080 | 2060 | 2090 | 2055 | 42434 | 87888135 | 00 | 0.00 | N | 2 | 5 | |
| 325 | 20231012 | 2075 | 2055 | 2085 | 2055 | 15134 | 31307930 | 00 | 0.00 | N | 2 | 5 | |
| 326 | 20231011 | 2070 | 2055 | 2070 | 2050 | 22443 | 46204555 | 00 | 0.00 | N | 2 | 5 | |
| 327 | 20231010 | 2065 | 2055 | 2070 | 2050 | 33079 | 67836495 | 00 | 0.00 | N | 3 | 0 | |
| 328 | 20231006 | 2065 | 2070 | 2070 | 2055 | 11940 | 24609290 | 00 | 0.00 | N | 5 | -5 | |
| 329 | 20231005 | 2070 | 2060 | 2075 | 2060 | 27036 | 55730590 | 00 | 0.00 | N | 2 | 5 | |
| 330 | 20231004 | 2065 | 2060 | 2065 | 2050 | 44489 | 91501130 | 00 | 0.00 | N | 2 | 5 | |
| 331 | 20230927 | 2060 | 2055 | 2075 | 2055 | 17347 | 35774330 | 00 | 0.00 | N | 5 | -5 | |
| 332 | 20230926 | 2065 | 2065 | 2070 | 2055 | 29588 | 60966595 | 00 | 0.00 | N | 3 | 0 | |
| 333 | 20230925 | 2065 | 2070 | 2070 | 2055 | 30289 | 62327475 | 00 | 0.00 | N | 5 | -5 | |
| 334 | 20230922 | 2070 | 2070 | 2080 | 2055 | 30898 | 63629725 | 00 | 0.00 | N | 2 | 10 | |
| 335 | 20230921 | 2060 | 2070 | 2080 | 2055 | 30252 | 62294935 | 00 | 0.00 | N | 5 | -10 | |
| 336 | 20230920 | 2070 | 2065 | 2100 | 2060 | 22406 | 46390205 | 00 | 0.00 | N | 2 | 5 | |
| 337 | 20230919 | 2065 | 2075 | 2085 | 2065 | 48513 | 100318810 | 00 | 0.00 | N | 5 | -20 | |
| 338 | 20230918 | 2085 | 2095 | 2100 | 2060 | 41669 | 86548665 | 00 | 0.00 | N | 5 | -10 | |
| 339 | 20230915 | 2095 | 2080 | 2105 | 2080 | 33082 | 69068905 | 00 | 0.00 | N | 2 | 15 | |
| 340 | 20230914 | 2080 | 2090 | 2105 | 2080 | 34041 | 71084820 | 00 | 0.00 | N | 5 | -20 | |
| 341 | 20230913 | 2100 | 2090 | 2100 | 2070 | 30656 | 63717835 | 00 | 0.00 | N | 2 | 10 | |
| 342 | 20230912 | 2090 | 2080 | 2090 | 2070 | 36178 | 75208330 | 00 | 0.00 | N | 2 | 10 | |
| 343 | 20230911 | 2080 | 2080 | 2125 | 2070 | 32550 | 67752825 | 00 | 0.00 | N | 3 | 0 | |
| 344 | 20230908 | 2080 | 2070 | 2110 | 2060 | 48227 | 100250990 | 00 | 0.00 | N | 2 | 10 | |
| 345 | 20230907 | 2070 | 2065 | 2105 | 2060 | 32368 | 67211965 | 00 | 0.00 | N | 2 | 5 | |
| 346 | 20230906 | 2065 | 2060 | 2080 | 2060 | 27221 | 56145895 | 00 | 0.00 | N | 5 | -15 | |
| 347 | 20230905 | 2080 | 2060 | 2085 | 2055 | 20777 | 42857275 | 00 | 0.00 | N | 5 | -10 | |
| 348 | 20230904 | 2090 | 2050 | 2090 | 2045 | 48968 | 101342570 | 00 | 0.00 | N | 2 | 30 | |
| 349 | 20230901 | 2060 | 2050 | 2065 | 2045 | 46018 | 94509750 | 00 | 0.00 | N | 2 | 10 | |
| 350 | 20230831 | 2050 | 2070 | 2070 | 2045 | 51923 | 106472715 | 00 | 0.00 | N | 5 | -25 | |
| 351 | 20230830 | 2075 | 2050 | 2080 | 2050 | 29873 | 61628220 | 00 | 0.00 | N | 2 | 25 | |
| 352 | 20230829 | 2050 | 2050 | 2130 | 2050 | 82306 | 170577740 | 00 | 0.00 | N | 3 | 0 | |
| 353 | 20230828 | 2050 | 2060 | 2065 | 2050 | 36744 | 75463770 | 00 | 0.00 | N | 5 | -10 | |
| 354 | 20230825 | 2060 | 2060 | 2065 | 2045 | 40299 | 82609905 | 00 | 0.00 | N | 3 | 0 | |
| 355 | 20230824 | 2060 | 2050 | 2070 | 2045 | 64015 | 131454350 | 00 | 0.00 | N | 5 | -5 | |
| 356 | 20230823 | 2065 | 2050 | 2070 | 2045 | 42285 | 86934535 | 00 | 0.00 | N | 2 | 5 | |
| 357 | 20230822 | 2060 | 2055 | 2065 | 2045 | 60920 | 125144110 | 00 | 0.00 | N | 3 | 0 | |
| 358 | 20230821 | 2060 | 2060 | 2080 | 2055 | 61919 | 127514450 | 00 | 0.00 | N | 3 | 0 | |
| 359 | 20230818 | 2060 | 2065 | 2080 | 2050 | 83101 | 171219225 | 00 | 0.00 | N | 5 | -5 | |
| 360 | 20230817 | 2065 | 2065 | 2090 | 2065 | 65587 | 135647555 | 00 | 0.00 | N | 5 | -15 | |
| 361 | 20230816 | 2080 | 2110 | 2110 | 2080 | 78409 | 163479660 | 00 | 0.00 | N | 5 | -35 | |
| 362 | 20230814 | 2115 | 2095 | 2115 | 2080 | 114868 | 240186305 | 00 | 0.00 | N | 2 | 10 | |
| 363 | 20230811 | 2105 | 2110 | 2120 | 2080 | 124309 | 260285055 | 00 | 0.00 | N | 5 | -5 | |
| 364 | 20230810 | 2110 | 2115 | 2130 | 2105 | 88139 | 186211880 | 00 | 0.00 | N | 5 | -5 | |
| 365 | 20230809 | 2115 | 2135 | 2140 | 2105 | 105626 | 223892125 | 00 | 0.00 | N | 5 | -10 | |
| 366 | 20230808 | 2125 | 2135 | 2145 | 2115 | 100998 | 214669635 | 00 | 0.00 | N | 5 | -10 | |
| 367 | 20230807 | 2135 | 2145 | 2150 | 2125 | 100551 | 214571185 | 00 | 0.00 | N | 5 | -10 | |
| 368 | 20230804 | 2145 | 2140 | 2150 | 2115 | 104701 | 223132615 | 00 | 0.00 | N | 3 | 0 | |
| 369 | 20230803 | 2145 | 2135 | 2145 | 2100 | 219884 | 466483885 | 00 | 0.00 | N | 2 | 5 | |
| 370 | 20230802 | 2140 | 2150 | 2175 | 2115 | 153524 | 328531665 | 00 | 0.00 | N | 5 | -10 | |
| 371 | 20230801 | 2150 | 2130 | 2165 | 2120 | 160267 | 342289085 | 00 | 0.00 | N | 2 | 5 | |
| 372 | 20230731 | 2145 | 2165 | 2180 | 2135 | 216986 | 467059930 | 00 | 0.00 | N | 5 | -20 | |
| 373 | 20230728 | 2165 | 2120 | 2225 | 2110 | 410341 | 883575430 | 00 | 0.00 | N | 2 | 40 | |
| 374 | 20230727 | 2125 | 2135 | 2170 | 2125 | 365713 | 783645135 | 00 | 0.00 | N | 5 | -25 | |
| 375 | 20230726 | 2150 | 2170 | 2300 | 2130 | 996337 | 2181620895 | 00 | 0.00 | N | 5 | -10 | |
| 376 | 20230725 | 2160 | 2215 | 2285 | 2155 | 874381 | 1907992040 | 00 | 0.00 | N | 5 | -80 | |
| 377 | 20230724 | 2240 | 2320 | 2460 | 2240 | 1130196 | 2624076130 | 00 | 0.00 | N | 5 | -155 | |
| 378 | 20230721 | 2395 | 2520 | 2790 | 2340 | 4085139 | 10462058430 | 00 | 0.00 | N | 5 | -190 | |
| 379 | 20230720 | 2585 | 2880 | 2985 | 2580 | 1392492 | 3814783905 | 00 | 0.00 | N | 5 | -330 | |
| 380 | 20230719 | 2915 | 2900 | 2915 | 2635 | 1571220 | 4360469675 | 00 | 0.00 | N | 2 | 35 | |
| 381 | 20230718 | 2880 | 3195 | 3240 | 2865 | 1277209 | 3801368655 | 00 | 0.00 | N | 5 | -340 | |
| 382 | 20230717 | 3220 | 3425 | 3475 | 3075 | 1422854 | 4616565895 | 00 | 0.00 | N | 5 | -185 | |
| 383 | 20230714 | 3405 | 3900 | 3975 | 3325 | 2518349 | 9118941195 | 00 | 0.00 | N | 5 | -525 | |
| 384 | 20230713 | 3930 | 4165 | 4415 | 3850 | 3043854 | 12293619090 | 00 | 0.00 | N | 5 | -395 | |
| 385 | 20230712 | 4325 | 5050 | 5130 | 4300 | 5194216 | 24305826365 | 00 | 0.00 | N | 5 | -875 | |
| 386 | 20230711 | 5200 | 4335 | 5640 | 4335 | 30869366 | 157593621840 | 00 | 0.00 | N | 2 | 680 | |
| 387 | 20230710 | 4520 | 5540 | 5640 | 4065 | 14311824 | 68504900705 | 00 | 0.00 | N | 5 | -1070 | |
| 388 | 20230707 | 5590 | 7700 | 8190 | 5490 | 20982332 | 147972539310 | 00 | 0.00 | N | 5 | -1220 | |
| 389 | 20230706 | 6810 | 2170 | 7980 | 2170 | 91339464 | 566182135835 | 00 | 0.00 | N | 2 | 4810 |