24 KiB
24 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 1254 | 1271 | 1271 | 1238 | 41354 | 51596192 | 00 | 0.00 | N | 2 | 2 | |
| 3 | 20250422 | 1252 | 1254 | 1273 | 1244 | 18324 | 22881294 | 00 | 0.00 | N | 5 | -2 | |
| 4 | 20250421 | 1254 | 1246 | 1276 | 1236 | 58160 | 73125453 | 00 | 0.00 | N | 2 | 8 | |
| 5 | 20250418 | 1246 | 1236 | 1251 | 1236 | 12493 | 15656745 | 00 | 0.00 | N | 2 | 7 | |
| 6 | 20250417 | 1239 | 1259 | 1259 | 1230 | 12829 | 15899796 | 00 | 0.00 | N | 5 | -7 | |
| 7 | 20250416 | 1246 | 1221 | 1250 | 1206 | 46039 | 56509364 | 00 | 0.00 | N | 2 | 25 | |
| 8 | 20250415 | 1221 | 1197 | 1221 | 1196 | 44460 | 53731645 | 00 | 0.00 | N | 2 | 28 | |
| 9 | 20250414 | 1193 | 1199 | 1203 | 1185 | 35484 | 42371539 | 00 | 0.00 | N | 2 | 6 | |
| 10 | 20250411 | 1187 | 1188 | 1190 | 1170 | 41095 | 48564108 | 00 | 0.00 | N | 5 | -1 | |
| 11 | 20250410 | 1188 | 1159 | 1230 | 1159 | 16333 | 19413063 | 00 | 0.00 | N | 2 | 42 | |
| 12 | 20250409 | 1146 | 1155 | 1161 | 1145 | 46048 | 53091902 | 00 | 0.00 | N | 5 | -19 | |
| 13 | 20250408 | 1165 | 1143 | 1194 | 1143 | 37551 | 44112122 | 00 | 0.00 | N | 5 | -6 | |
| 14 | 20250407 | 1171 | 1215 | 1215 | 1164 | 55120 | 65086110 | 00 | 0.00 | N | 5 | -59 | |
| 15 | 20250404 | 1230 | 1210 | 1230 | 1172 | 25193 | 30368272 | 00 | 0.00 | N | 2 | 13 | |
| 16 | 20250403 | 1217 | 1212 | 1217 | 1200 | 21998 | 26536716 | 00 | 0.00 | N | 2 | 2 | |
| 17 | 20250402 | 1215 | 1227 | 1249 | 1202 | 34571 | 41992511 | 00 | 0.00 | N | 5 | -24 | |
| 18 | 20250401 | 1239 | 1230 | 1251 | 1201 | 43672 | 53705136 | 00 | 0.00 | N | 2 | 8 | |
| 19 | 20250331 | 1231 | 1265 | 1269 | 1230 | 31583 | 39377308 | 00 | 0.00 | N | 5 | -50 | |
| 20 | 20250328 | 1281 | 1299 | 1308 | 1276 | 25557 | 33003795 | 00 | 0.00 | N | 5 | -28 | |
| 21 | 20250327 | 1309 | 1314 | 1324 | 1306 | 32676 | 42842237 | 00 | 0.00 | N | 5 | -18 | |
| 22 | 20250326 | 1327 | 1300 | 1327 | 1284 | 30458 | 40007351 | 00 | 0.00 | N | 2 | 27 | |
| 23 | 20250325 | 1300 | 1298 | 1312 | 1281 | 32784 | 42493702 | 00 | 0.00 | N | 5 | -12 | |
| 24 | 20250324 | 1312 | 1312 | 1312 | 1270 | 20936 | 27084728 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20250321 | 1312 | 1328 | 1328 | 1281 | 46625 | 60626989 | 00 | 0.00 | N | 5 | -27 | |
| 26 | 20250320 | 1339 | 1347 | 1359 | 1329 | 30297 | 40661567 | 00 | 0.00 | N | 5 | -16 | |
| 27 | 20250319 | 1355 | 1354 | 1369 | 1318 | 30578 | 41279877 | 00 | 0.00 | N | 2 | 1 | |
| 28 | 20250318 | 1354 | 1356 | 1373 | 1352 | 29798 | 40471365 | 00 | 0.00 | N | 5 | -12 | |
| 29 | 20250317 | 1366 | 1356 | 1372 | 1332 | 40297 | 54879761 | 00 | 0.00 | N | 2 | 10 | |
| 30 | 20250314 | 1356 | 1333 | 1357 | 1330 | 36910 | 49648849 | 00 | 0.00 | N | 2 | 22 | |
| 31 | 20250313 | 1334 | 1348 | 1359 | 1311 | 103514 | 137942769 | 00 | 0.00 | N | 5 | -20 | |
| 32 | 20250312 | 1354 | 1354 | 1361 | 1339 | 105517 | 142449233 | 00 | 0.00 | N | 2 | 15 | |
| 33 | 20250311 | 1339 | 1296 | 1340 | 1286 | 158135 | 207768154 | 00 | 0.00 | N | 2 | 14 | |
| 34 | 20250310 | 1325 | 1300 | 1374 | 1278 | 201852 | 270079583 | 00 | 0.00 | N | 2 | 25 | |
| 35 | 20250307 | 1300 | 1236 | 1341 | 1217 | 558475 | 724036489 | 00 | 0.00 | N | 2 | 63 | |
| 36 | 20250306 | 1237 | 1255 | 1269 | 1228 | 170735 | 212519639 | 00 | 0.00 | N | 2 | 16 | |
| 37 | 20250305 | 1221 | 1187 | 1235 | 1180 | 112526 | 138286749 | 00 | 0.00 | N | 2 | 31 | |
| 38 | 20250304 | 1190 | 1215 | 1216 | 1169 | 69138 | 82057750 | 00 | 0.00 | N | 5 | -14 | |
| 39 | 20250228 | 1204 | 1230 | 1230 | 1193 | 38332 | 46765783 | 00 | 0.00 | N | 5 | -27 | |
| 40 | 20250227 | 1231 | 1217 | 1231 | 1209 | 21896 | 26673092 | 00 | 0.00 | N | 2 | 14 | |
| 41 | 20250226 | 1217 | 1237 | 1240 | 1214 | 47282 | 57907619 | 00 | 0.00 | N | 5 | -20 | |
| 42 | 20250225 | 1237 | 1232 | 1240 | 1216 | 33627 | 41225929 | 00 | 0.00 | N | 2 | 2 | |
| 43 | 20250224 | 1235 | 1230 | 1247 | 1221 | 60547 | 74310415 | 00 | 0.00 | N | 5 | -12 | |
| 44 | 20250221 | 1247 | 1238 | 1269 | 1231 | 73026 | 91061706 | 00 | 0.00 | N | 2 | 3 | |
| 45 | 20250220 | 1244 | 1240 | 1247 | 1227 | 61838 | 76606777 | 00 | 0.00 | N | 2 | 8 | |
| 46 | 20250219 | 1236 | 1234 | 1240 | 1229 | 52629 | 64947662 | 00 | 0.00 | N | 2 | 2 | |
| 47 | 20250218 | 1234 | 1214 | 1239 | 1196 | 93478 | 114010917 | 00 | 0.00 | N | 2 | 20 | |
| 48 | 20250217 | 1214 | 1236 | 1236 | 1201 | 22301 | 27061188 | 00 | 0.00 | N | 2 | 4 | |
| 49 | 20250214 | 1210 | 1207 | 1242 | 1200 | 136931 | 167193625 | 00 | 0.00 | N | 2 | 3 | |
| 50 | 20250213 | 1207 | 1199 | 1217 | 1199 | 34167 | 41238316 | 00 | 0.00 | N | 2 | 8 | |
| 51 | 20250212 | 1199 | 1208 | 1208 | 1185 | 45818 | 54932830 | 00 | 0.00 | N | 2 | 6 | |
| 52 | 20250211 | 1193 | 1204 | 1207 | 1178 | 57017 | 68085461 | 00 | 0.00 | N | 5 | -7 | |
| 53 | 20250210 | 1200 | 1160 | 1202 | 1152 | 90210 | 106253523 | 00 | 0.00 | N | 2 | 40 | |
| 54 | 20250207 | 1160 | 1146 | 1194 | 1132 | 78780 | 91228437 | 00 | 0.00 | N | 2 | 9 | |
| 55 | 20250206 | 1151 | 1135 | 1151 | 1131 | 22448 | 25719513 | 00 | 0.00 | N | 2 | 22 | |
| 56 | 20250205 | 1129 | 1131 | 1133 | 1113 | 35419 | 39630723 | 00 | 0.00 | N | 2 | 10 | |
| 57 | 20250204 | 1119 | 1118 | 1135 | 1108 | 55106 | 61724253 | 00 | 0.00 | N | 5 | -1 | |
| 58 | 20250203 | 1120 | 1158 | 1158 | 1111 | 92095 | 104296273 | 00 | 0.00 | N | 5 | -44 | |
| 59 | 20250131 | 1164 | 1191 | 1191 | 1135 | 36221 | 41948102 | 00 | 0.00 | N | 5 | -27 | |
| 60 | 20250124 | 1191 | 1202 | 1220 | 1175 | 77351 | 92377090 | 00 | 0.00 | N | 5 | -7 | |
| 61 | 20250123 | 1198 | 1205 | 1205 | 1191 | 11061 | 13318861 | 00 | 0.00 | N | 5 | -7 | |
| 62 | 20250122 | 1205 | 1207 | 1219 | 1191 | 33399 | 40187123 | 00 | 0.00 | N | 5 | -6 | |
| 63 | 20250121 | 1211 | 1223 | 1223 | 1186 | 34490 | 41705070 | 00 | 0.00 | N | 5 | -12 | |
| 64 | 20250120 | 1223 | 1220 | 1235 | 1210 | 62309 | 76202597 | 00 | 0.00 | N | 2 | 3 | |
| 65 | 20250117 | 1220 | 1195 | 1229 | 1185 | 157744 | 189963660 | 00 | 0.00 | N | 2 | 30 | |
| 66 | 20250116 | 1190 | 1180 | 1190 | 1170 | 83370 | 100137105 | 00 | 0.00 | N | 2 | 16 | |
| 67 | 20250115 | 1174 | 1179 | 1179 | 1164 | 14925 | 17525333 | 00 | 0.00 | N | 2 | 7 | |
| 68 | 20250114 | 1167 | 1157 | 1169 | 1151 | 25969 | 30164584 | 00 | 0.00 | N | 2 | 10 | |
| 69 | 20250113 | 1157 | 1169 | 1169 | 1141 | 50411 | 58319974 | 00 | 0.00 | N | 5 | -21 | |
| 70 | 20250110 | 1178 | 1188 | 1191 | 1165 | 28267 | 33342425 | 00 | 0.00 | N | 5 | -11 | |
| 71 | 20250109 | 1189 | 1171 | 1189 | 1160 | 74238 | 87305818 | 00 | 0.00 | N | 2 | 8 | |
| 72 | 20250108 | 1181 | 1186 | 1189 | 1165 | 23452 | 27584500 | 00 | 0.00 | N | 5 | -5 | |
| 73 | 20250107 | 1186 | 1215 | 1242 | 1172 | 210280 | 250921443 | 00 | 0.00 | N | 5 | -2 | |
| 74 | 20250106 | 1188 | 1158 | 1188 | 1150 | 160351 | 191105259 | 00 | 0.00 | N | 2 | 30 | |
| 75 | 20250103 | 1158 | 1143 | 1159 | 1141 | 43393 | 49996686 | 00 | 0.00 | N | 2 | 15 | |
| 76 | 20250102 | 1143 | 1100 | 1150 | 1100 | 38316 | 42882673 | 00 | 0.00 | N | 2 | 43 | |
| 77 | 20241230 | 1100 | 1094 | 1106 | 1071 | 46074 | 50466883 | 00 | 0.00 | N | 5 | -14 | |
| 78 | 20241227 | 1114 | 1102 | 1117 | 1052 | 100296 | 108904225 | 00 | 0.00 | N | 3 | 0 | |
| 79 | 20241226 | 1114 | 1118 | 1125 | 1093 | 85403 | 94826445 | 00 | 0.00 | N | 5 | -4 | |
| 80 | 20241224 | 1118 | 1110 | 1132 | 1106 | 29081 | 32426629 | 00 | 0.00 | N | 5 | -3 | |
| 81 | 20241223 | 1121 | 1100 | 1152 | 1093 | 50084 | 55546366 | 00 | 0.00 | N | 2 | 21 | |
| 82 | 20241220 | 1100 | 1116 | 1116 | 1090 | 48029 | 52771958 | 00 | 0.00 | N | 5 | -18 | |
| 83 | 20241219 | 1118 | 1120 | 1121 | 1090 | 29215 | 32198740 | 00 | 0.00 | N | 5 | -6 | |
| 84 | 20241218 | 1124 | 1117 | 1125 | 1087 | 86410 | 96067950 | 00 | 0.00 | N | 2 | 6 | |
| 85 | 20241217 | 1118 | 1102 | 1122 | 1100 | 84990 | 94331610 | 00 | 0.00 | N | 2 | 16 | |
| 86 | 20241216 | 1102 | 1106 | 1144 | 1056 | 64764 | 71436315 | 00 | 0.00 | N | 5 | -4 | |
| 87 | 20241213 | 1106 | 1072 | 1110 | 1065 | 90512 | 98830562 | 00 | 0.00 | N | 2 | 34 | |
| 88 | 20241212 | 1072 | 1074 | 1078 | 1055 | 51655 | 54959029 | 00 | 0.00 | N | 2 | 5 | |
| 89 | 20241211 | 1067 | 1034 | 1089 | 1028 | 155347 | 163802122 | 00 | 0.00 | N | 2 | 39 | |
| 90 | 20241210 | 1028 | 988 | 1028 | 987 | 400215 | 398530444 | 00 | 0.00 | N | 2 | 40 | |
| 91 | 20241209 | 988 | 1065 | 1084 | 969 | 317979 | 317245012 | 00 | 0.00 | N | 5 | -107 | |
| 92 | 20241206 | 1095 | 1100 | 1120 | 1052 | 219334 | 235589114 | 00 | 0.00 | N | 5 | -25 | |
| 93 | 20241205 | 1120 | 1124 | 1146 | 1113 | 76386 | 85726728 | 00 | 0.00 | N | 5 | -4 | |
| 94 | 20241204 | 1124 | 1121 | 1138 | 1106 | 118772 | 132718985 | 00 | 0.00 | N | 5 | -23 | |
| 95 | 20241203 | 1147 | 1140 | 1159 | 1135 | 91334 | 104328743 | 00 | 0.00 | N | 2 | 6 | |
| 96 | 20241202 | 1141 | 1166 | 1196 | 1141 | 142968 | 167705544 | 00 | 0.00 | N | 5 | -31 | |
| 97 | 20241129 | 1172 | 1177 | 1188 | 1167 | 76561 | 90061354 | 00 | 0.00 | N | 5 | -5 | |
| 98 | 20241128 | 1177 | 1188 | 1188 | 1171 | 69162 | 81657449 | 00 | 0.00 | N | 5 | -11 | |
| 99 | 20241127 | 1188 | 1200 | 1202 | 1180 | 150385 | 178200905 | 00 | 0.00 | N | 5 | -18 | |
| 100 | 20241126 | 1206 | 1190 | 1287 | 1165 | 1655081 | 2020888696 | 00 | 0.00 | N | 2 | 47 | |
| 101 | 20241125 | 1159 | 1155 | 1169 | 1149 | 154573 | 180907426 | 00 | 0.00 | N | 3 | 0 | |
| 102 | 20241122 | 1159 | 1165 | 1175 | 1154 | 74007 | 85956372 | 00 | 0.00 | N | 5 | -5 | |
| 103 | 20241121 | 1164 | 1180 | 1180 | 1155 | 50413 | 58786962 | 00 | 0.00 | N | 5 | -13 | |
| 104 | 20241120 | 1177 | 1160 | 1194 | 1150 | 141224 | 164918329 | 00 | 0.00 | N | 2 | 17 | |
| 105 | 20241119 | 1160 | 1163 | 1168 | 1150 | 55830 | 64670185 | 00 | 0.00 | N | 5 | -3 | |
| 106 | 20241118 | 1163 | 1143 | 1165 | 1143 | 47774 | 55134930 | 00 | 0.00 | N | 2 | 20 | |
| 107 | 20241115 | 1143 | 1140 | 1145 | 1121 | 67343 | 76207639 | 00 | 0.00 | N | 2 | 11 | |
| 108 | 20241114 | 1132 | 1121 | 1151 | 1121 | 85709 | 97423775 | 00 | 0.00 | N | 5 | -5 | |
| 109 | 20241113 | 1137 | 1175 | 1176 | 1126 | 73228 | 83859316 | 00 | 0.00 | N | 5 | -33 | |
| 110 | 20241112 | 1170 | 1220 | 1224 | 1170 | 169188 | 199886503 | 00 | 0.00 | N | 5 | -55 | |
| 111 | 20241111 | 1225 | 1234 | 1238 | 1209 | 54127 | 66064645 | 00 | 0.00 | N | 5 | -8 | |
| 112 | 20241108 | 1233 | 1238 | 1242 | 1226 | 63076 | 77862669 | 00 | 0.00 | N | 5 | -5 | |
| 113 | 20241107 | 1238 | 1243 | 1243 | 1232 | 43360 | 53626351 | 00 | 0.00 | N | 5 | -5 | |
| 114 | 20241106 | 1243 | 1265 | 1270 | 1230 | 86609 | 107873176 | 00 | 0.00 | N | 5 | -21 | |
| 115 | 20241105 | 1264 | 1262 | 1268 | 1247 | 100054 | 126057786 | 00 | 0.00 | N | 2 | 8 | |
| 116 | 20241104 | 1256 | 1235 | 1259 | 1224 | 136376 | 170270044 | 00 | 0.00 | N | 2 | 22 | |
| 117 | 20241101 | 1234 | 1240 | 1259 | 1229 | 107425 | 132994754 | 00 | 0.00 | N | 5 | -19 | |
| 118 | 20241031 | 1253 | 1256 | 1265 | 1235 | 74459 | 93094362 | 00 | 0.00 | N | 5 | -3 | |
| 119 | 20241030 | 1256 | 1236 | 1272 | 1236 | 186322 | 233069588 | 00 | 0.00 | N | 2 | 14 | |
| 120 | 20241029 | 1242 | 1246 | 1248 | 1227 | 66734 | 82772051 | 00 | 0.00 | N | 2 | 9 | |
| 121 | 20241028 | 1233 | 1221 | 1238 | 1221 | 61942 | 75973049 | 00 | 0.00 | N | 2 | 4 | |
| 122 | 20241025 | 1229 | 1282 | 1300 | 1216 | 284272 | 356190301 | 00 | 0.00 | N | 5 | -17 | |
| 123 | 20241024 | 1246 | 1245 | 1251 | 1226 | 130857 | 164486139 | 00 | 0.00 | N | 5 | -5 | |
| 124 | 20241023 | 1251 | 1269 | 1269 | 1220 | 131632 | 163321708 | 00 | 0.00 | N | 5 | -12 | |
| 125 | 20241022 | 1263 | 1245 | 1330 | 1215 | 290236 | 365714661 | 00 | 0.00 | N | 2 | 18 | |
| 126 | 20241021 | 1245 | 1232 | 1250 | 1225 | 32682 | 40372568 | 00 | 0.00 | N | 2 | 5 | |
| 127 | 20241018 | 1240 | 1269 | 1269 | 1237 | 51066 | 63862333 | 00 | 0.00 | N | 5 | -28 | |
| 128 | 20241017 | 1268 | 1272 | 1287 | 1262 | 44935 | 57131882 | 00 | 0.00 | N | 5 | -14 | |
| 129 | 20241016 | 1282 | 1270 | 1282 | 1257 | 79304 | 100656630 | 00 | 0.00 | N | 2 | 12 | |
| 130 | 20241015 | 1270 | 1276 | 1300 | 1268 | 46950 | 59836200 | 00 | 0.00 | N | 5 | -12 | |
| 131 | 20241014 | 1282 | 1297 | 1298 | 1281 | 38495 | 49518341 | 00 | 0.00 | N | 5 | -23 | |
| 132 | 20241011 | 1305 | 1305 | 1329 | 1286 | 65816 | 85369064 | 00 | 0.00 | N | 3 | 0 | |
| 133 | 20241010 | 1305 | 1300 | 1314 | 1295 | 40551 | 52867290 | 00 | 0.00 | N | 2 | 4 | |
| 134 | 20241008 | 1301 | 1304 | 1375 | 1292 | 80790 | 106104147 | 00 | 0.00 | N | 5 | -4 | |
| 135 | 20241007 | 1305 | 1291 | 1310 | 1273 | 55780 | 72552384 | 00 | 0.00 | N | 2 | 14 | |
| 136 | 20241004 | 1291 | 1320 | 1340 | 1263 | 105854 | 137318183 | 00 | 0.00 | N | 2 | 5 | |
| 137 | 20241002 | 1286 | 1299 | 1299 | 1270 | 97128 | 125556035 | 00 | 0.00 | N | 5 | -10 | |
| 138 | 20240930 | 1296 | 1313 | 1313 | 1290 | 50138 | 64999737 | 00 | 0.00 | N | 5 | -17 | |
| 139 | 20240927 | 1313 | 1359 | 1395 | 1302 | 375740 | 503456365 | 00 | 0.00 | N | 5 | -6 | |
| 140 | 20240926 | 1319 | 1300 | 1319 | 1286 | 155772 | 205967041 | 00 | 0.00 | N | 2 | 34 | |
| 141 | 20240925 | 1285 | 1269 | 1310 | 1267 | 81140 | 105026957 | 00 | 0.00 | N | 2 | 6 | |
| 142 | 20240924 | 1279 | 1280 | 1280 | 1250 | 57725 | 73063762 | 00 | 0.00 | N | 2 | 7 | |
| 143 | 20240923 | 1272 | 1274 | 1279 | 1260 | 59858 | 76030628 | 00 | 0.00 | N | 5 | -2 | |
| 144 | 20240920 | 1274 | 1262 | 1286 | 1262 | 73950 | 94214481 | 00 | 0.00 | N | 2 | 13 | |
| 145 | 20240919 | 1261 | 1285 | 1293 | 1205 | 128913 | 162206484 | 00 | 0.00 | N | 5 | -24 | |
| 146 | 20240913 | 1285 | 1345 | 1420 | 1285 | 996616 | 1344308168 | 00 | 0.00 | N | 5 | -60 | |
| 147 | 20240912 | 1345 | 1300 | 1345 | 1292 | 576764 | 778288607 | 00 | 0.00 | N | 2 | 45 | |
| 148 | 20240911 | 1300 | 1314 | 1314 | 1283 | 45504 | 58895464 | 00 | 0.00 | N | 5 | -4 | |
| 149 | 20240910 | 1304 | 1313 | 1316 | 1289 | 24626 | 32027188 | 00 | 0.00 | N | 5 | -9 | |
| 150 | 20240909 | 1313 | 1290 | 1316 | 1278 | 36535 | 47226660 | 00 | 0.00 | N | 2 | 4 | |
| 151 | 20240906 | 1309 | 1337 | 1337 | 1295 | 38669 | 50504278 | 00 | 0.00 | N | 5 | -29 | |
| 152 | 20240905 | 1338 | 1342 | 1347 | 1303 | 44837 | 59530710 | 00 | 0.00 | N | 5 | -5 | |
| 153 | 20240904 | 1343 | 1367 | 1368 | 1330 | 36514 | 49217644 | 00 | 0.00 | N | 5 | -25 | |
| 154 | 20240903 | 1368 | 1361 | 1374 | 1348 | 22140 | 30168840 | 00 | 0.00 | N | 2 | 7 | |
| 155 | 20240902 | 1361 | 1376 | 1376 | 1353 | 8356 | 11372727 | 00 | 0.00 | N | 3 | 0 | |
| 156 | 20240830 | 1361 | 1360 | 1370 | 1342 | 29278 | 39699208 | 00 | 0.00 | N | 3 | 0 | |
| 157 | 20240829 | 1361 | 1371 | 1371 | 1302 | 60921 | 81917683 | 00 | 0.00 | N | 5 | -19 | |
| 158 | 20240828 | 1380 | 1387 | 1391 | 1350 | 53152 | 73153195 | 00 | 0.00 | N | 5 | -5 | |
| 159 | 20240827 | 1385 | 1377 | 1385 | 1363 | 24488 | 33700862 | 00 | 0.00 | N | 2 | 8 | |
| 160 | 20240826 | 1377 | 1375 | 1390 | 1367 | 10391 | 14318091 | 00 | 0.00 | N | 2 | 2 | |
| 161 | 20240823 | 1375 | 1371 | 1384 | 1355 | 29949 | 41025535 | 00 | 0.00 | N | 5 | -7 | |
| 162 | 20240822 | 1382 | 1393 | 1405 | 1370 | 22611 | 31261818 | 00 | 0.00 | N | 5 | -11 | |
| 163 | 20240821 | 1393 | 1415 | 1423 | 1353 | 37841 | 52652360 | 00 | 0.00 | N | 5 | -22 | |
| 164 | 20240820 | 1415 | 1405 | 1415 | 1393 | 30599 | 42846263 | 00 | 0.00 | N | 2 | 20 | |
| 165 | 20240819 | 1395 | 1429 | 1444 | 1392 | 28641 | 40230012 | 00 | 0.00 | N | 5 | -27 | |
| 166 | 20240816 | 1422 | 1472 | 1477 | 1405 | 127368 | 183287587 | 00 | 0.00 | N | 2 | 13 | |
| 167 | 20240814 | 1409 | 1395 | 1419 | 1369 | 62848 | 88596520 | 00 | 0.00 | N | 2 | 19 | |
| 168 | 20240813 | 1390 | 1405 | 1412 | 1359 | 36399 | 49966740 | 00 | 0.00 | N | 5 | -15 | |
| 169 | 20240812 | 1405 | 1370 | 1410 | 1364 | 85509 | 118991217 | 00 | 0.00 | N | 2 | 22 | |
| 170 | 20240809 | 1383 | 1395 | 1440 | 1350 | 203852 | 282404520 | 00 | 0.00 | N | 2 | 33 | |
| 171 | 20240808 | 1350 | 1334 | 1350 | 1316 | 52241 | 70453279 | 00 | 0.00 | N | 3 | 0 | |
| 172 | 20240807 | 1350 | 1337 | 1357 | 1315 | 29839 | 40015753 | 00 | 0.00 | N | 2 | 15 | |
| 173 | 20240806 | 1335 | 1271 | 1353 | 1271 | 90893 | 120723352 | 00 | 0.00 | N | 3 | 0 | |
| 174 | 20240805 | 1335 | 1423 | 1428 | 1220 | 254339 | 338170775 | 00 | 0.00 | N | 5 | -96 | |
| 175 | 20240802 | 1431 | 1458 | 1458 | 1415 | 82895 | 118761036 | 00 | 0.00 | N | 5 | -27 | |
| 176 | 20240801 | 1458 | 1442 | 1462 | 1430 | 70063 | 101110377 | 00 | 0.00 | N | 2 | 16 | |
| 177 | 20240731 | 1442 | 1430 | 1449 | 1426 | 55180 | 79039571 | 00 | 0.00 | N | 5 | -1 | |
| 178 | 20240730 | 1443 | 1456 | 1456 | 1429 | 42755 | 61560474 | 00 | 0.00 | N | 5 | -13 | |
| 179 | 20240729 | 1456 | 1470 | 1500 | 1400 | 81014 | 118949664 | 00 | 0.00 | N | 5 | -2 | |
| 180 | 20240726 | 1458 | 1459 | 1470 | 1443 | 67900 | 99027911 | 00 | 0.00 | N | 5 | -9 | |
| 181 | 20240725 | 1467 | 1489 | 1520 | 1452 | 112866 | 166924961 | 00 | 0.00 | N | 5 | -22 | |
| 182 | 20240724 | 1489 | 1519 | 1519 | 1456 | 76382 | 113442603 | 00 | 0.00 | N | 2 | 7 | |
| 183 | 20240723 | 1482 | 1473 | 1483 | 1447 | 135455 | 198651060 | 00 | 0.00 | N | 2 | 5 | |
| 184 | 20240722 | 1477 | 1462 | 1480 | 1450 | 107820 | 157465627 | 00 | 0.00 | N | 2 | 15 | |
| 185 | 20240719 | 1462 | 1464 | 1478 | 1455 | 49539 | 72528293 | 00 | 0.00 | N | 5 | -18 | |
| 186 | 20240718 | 1480 | 1482 | 1509 | 1469 | 56165 | 83020164 | 00 | 0.00 | N | 5 | -18 | |
| 187 | 20240717 | 1498 | 1489 | 1514 | 1484 | 45482 | 67946289 | 00 | 0.00 | N | 2 | 10 | |
| 188 | 20240716 | 1488 | 1522 | 1555 | 1478 | 73683 | 109937214 | 00 | 0.00 | N | 5 | -34 | |
| 189 | 20240715 | 1522 | 1501 | 1651 | 1472 | 652449 | 1020569903 | 00 | 0.00 | N | 2 | 51 | |
| 190 | 20240712 | 1471 | 1489 | 1515 | 1470 | 124062 | 185204639 | 00 | 0.00 | N | 5 | -18 | |
| 191 | 20240711 | 1489 | 1550 | 1550 | 1480 | 102675 | 153368519 | 00 | 0.00 | N | 5 | -36 | |
| 192 | 20240710 | 1525 | 1555 | 1565 | 1520 | 44909 | 68727305 | 00 | 0.00 | N | 5 | -30 | |
| 193 | 20240709 | 1555 | 1560 | 1574 | 1551 | 40965 | 63800970 | 00 | 0.00 | N | 5 | -12 | |
| 194 | 20240708 | 1567 | 1575 | 1575 | 1540 | 34071 | 53205816 | 00 | 0.00 | N | 2 | 14 | |
| 195 | 20240705 | 1553 | 1526 | 1553 | 1520 | 57058 | 87967565 | 00 | 0.00 | N | 2 | 28 | |
| 196 | 20240704 | 1525 | 1488 | 1534 | 1482 | 41177 | 62388000 | 00 | 0.00 | N | 2 | 21 | |
| 197 | 20240703 | 1504 | 1515 | 1515 | 1495 | 46859 | 70315874 | 00 | 0.00 | N | 2 | 9 | |
| 198 | 20240702 | 1495 | 1508 | 1520 | 1480 | 65309 | 97447597 | 00 | 0.00 | N | 5 | -13 | |
| 199 | 20240701 | 1508 | 1515 | 1515 | 1496 | 167086 | 250851564 | 00 | 0.00 | N | 5 | -7 | |
| 200 | 20240628 | 1515 | 1538 | 1539 | 1514 | 30691 | 46683330 | 00 | 0.00 | N | 5 | -13 | |
| 201 | 20240627 | 1528 | 1552 | 1552 | 1515 | 86673 | 132185953 | 00 | 0.00 | N | 5 | -19 | |
| 202 | 20240626 | 1547 | 1531 | 1615 | 1531 | 91853 | 142605041 | 00 | 0.00 | N | 5 | -1 | |
| 203 | 20240625 | 1548 | 1545 | 1596 | 1540 | 54647 | 84837577 | 00 | 0.00 | N | 5 | -17 | |
| 204 | 20240624 | 1565 | 1685 | 1717 | 1518 | 372056 | 605010077 | 00 | 0.00 | N | 5 | -54 | |
| 205 | 20240621 | 1619 | 1600 | 1619 | 1580 | 165227 | 266854406 | 00 | 0.00 | N | 2 | 24 | |
| 206 | 20240620 | 1595 | 1598 | 1615 | 1580 | 74660 | 119311158 | 00 | 0.00 | N | 2 | 5 | |
| 207 | 20240619 | 1590 | 1551 | 1620 | 1540 | 135935 | 214549091 | 00 | 0.00 | N | 2 | 35 | |
| 208 | 20240618 | 1555 | 1570 | 1590 | 1553 | 88381 | 138039109 | 00 | 0.00 | N | 5 | -26 | |
| 209 | 20240617 | 1581 | 1578 | 1599 | 1569 | 31809 | 50195582 | 00 | 0.00 | N | 5 | -9 | |
| 210 | 20240614 | 1590 | 1582 | 1601 | 1576 | 46471 | 73773415 | 00 | 0.00 | N | 5 | -10 | |
| 211 | 20240613 | 1600 | 1603 | 1609 | 1581 | 45891 | 72948049 | 00 | 0.00 | N | 5 | -2 | |
| 212 | 20240612 | 1602 | 1592 | 1605 | 1583 | 43299 | 69030642 | 00 | 0.00 | N | 2 | 19 | |
| 213 | 20240611 | 1583 | 1590 | 1609 | 1574 | 68646 | 108874127 | 00 | 0.00 | N | 5 | -18 | |
| 214 | 20240610 | 1601 | 1595 | 1617 | 1585 | 42737 | 68428544 | 00 | 0.00 | N | 5 | -4 | |
| 215 | 20240607 | 1605 | 1670 | 1670 | 1601 | 83725 | 135280250 | 00 | 0.00 | N | 5 | -45 | |
| 216 | 20240605 | 1650 | 1666 | 1677 | 1590 | 199719 | 325837280 | 00 | 0.00 | N | 2 | 21 | |
| 217 | 20240604 | 1629 | 1641 | 1641 | 1600 | 177772 | 296438677 | 00 | 0.00 | N | 5 | -3 | |
| 218 | 20240603 | 1632 | 1587 | 1639 | 1587 | 57850 | 94113082 | 00 | 0.00 | N | 2 | 46 | |
| 219 | 20240531 | 1586 | 1570 | 1587 | 1563 | 53932 | 85070972 | 00 | 0.00 | N | 2 | 16 | |
| 220 | 20240530 | 1570 | 1552 | 1581 | 1552 | 46375 | 72781240 | 00 | 0.00 | N | 5 | -4 | |
| 221 | 20240529 | 1574 | 1610 | 1619 | 1573 | 69126 | 109926840 | 00 | 0.00 | N | 5 | -32 | |
| 222 | 20240528 | 1606 | 1587 | 1610 | 1583 | 26249 | 41988279 | 00 | 0.00 | N | 2 | 19 | |
| 223 | 20240527 | 1587 | 1578 | 1596 | 1560 | 63665 | 100207692 | 00 | 0.00 | N | 2 | 10 | |
| 224 | 20240524 | 1577 | 1606 | 1625 | 1573 | 109408 | 174738103 | 00 | 0.00 | N | 5 | -38 | |
| 225 | 20240523 | 1615 | 1630 | 1663 | 1615 | 69972 | 114890750 | 00 | 0.00 | N | 5 | -7 | |
| 226 | 20240522 | 1622 | 1716 | 1723 | 1600 | 164537 | 272589391 | 00 | 0.00 | N | 5 | -95 | |
| 227 | 20240521 | 1717 | 1690 | 1727 | 1690 | 63075 | 108345933 | 00 | 0.00 | N | 2 | 30 | |
| 228 | 20240520 | 1687 | 1702 | 1708 | 1680 | 51660 | 87815019 | 00 | 0.00 | N | 5 | -21 | |
| 229 | 20240517 | 1708 | 1715 | 1745 | 1706 | 40131 | 68961710 | 00 | 0.00 | N | 5 | -34 | |
| 230 | 20240516 | 1742 | 1740 | 1751 | 1729 | 28103 | 48900996 | 00 | 0.00 | N | 2 | 12 | |
| 231 | 20240514 | 1730 | 1715 | 1745 | 1700 | 49669 | 85662066 | 00 | 0.00 | N | 2 | 17 | |
| 232 | 20240513 | 1713 | 1685 | 1715 | 1685 | 30215 | 51328499 | 00 | 0.00 | N | 5 | -2 | |
| 233 | 20240510 | 1715 | 1759 | 1772 | 1700 | 103465 | 178786573 | 00 | 0.00 | N | 5 | -44 | |
| 234 | 20240509 | 1759 | 1711 | 1796 | 1710 | 146719 | 257393295 | 00 | 0.00 | N | 2 | 48 | |
| 235 | 20240508 | 1711 | 1685 | 1717 | 1685 | 54708 | 93257512 | 00 | 0.00 | N | 2 | 19 | |
| 236 | 20240507 | 1692 | 1711 | 1723 | 1688 | 47889 | 81531110 | 00 | 0.00 | N | 5 | -19 | |
| 237 | 20240503 | 1711 | 1700 | 1734 | 1683 | 67926 | 115627913 | 00 | 0.00 | N | 2 | 11 | |
| 238 | 20240502 | 1700 | 1688 | 1715 | 1672 | 56482 | 95329421 | 00 | 0.00 | N | 5 | -15 | |
| 239 | 20240430 | 1715 | 1653 | 1715 | 1641 | 90341 | 152372147 | 00 | 0.00 | N | 2 | 62 | |
| 240 | 20240429 | 1653 | 1611 | 1653 | 1585 | 53813 | 87917010 | 00 | 0.00 | N | 2 | 39 | |
| 241 | 20240426 | 1614 | 1602 | 1635 | 1601 | 42868 | 69368372 | 00 | 0.00 | N | 2 | 5 | |
| 242 | 20240425 | 1609 | 1651 | 1651 | 1590 | 53626 | 86940855 | 00 | 0.00 | N | 5 | -38 | |
| 243 | 20240424 | 1647 | 1600 | 1649 | 1588 | 102842 | 167221879 | 00 | 0.00 | N | 2 | 61 | |
| 244 | 20240423 | 1586 | 1606 | 1621 | 1580 | 91891 | 146564234 | 00 | 0.00 | N | 5 | -21 | |
| 245 | 20240422 | 1607 | 1576 | 1621 | 1575 | 72966 | 116226638 | 00 | 0.00 | N | 2 | 17 | |
| 246 | 20240419 | 1590 | 1649 | 1649 | 1570 | 198016 | 315969404 | 00 | 0.00 | N | 5 | -59 | |
| 247 | 20240418 | 1649 | 1799 | 1911 | 1568 | 723622 | 1227722332 | 00 | 0.00 | N | 2 | 9 | |
| 248 | 20240417 | 1640 | 1659 | 1695 | 1614 | 93012 | 152453765 | 00 | 0.00 | N | 2 | 14 | |
| 249 | 20240416 | 1626 | 1656 | 1675 | 1604 | 95250 | 156118654 | 00 | 0.00 | N | 5 | -44 | |
| 250 | 20240415 | 1670 | 1688 | 1706 | 1651 | 63427 | 105399783 | 00 | 0.00 | N | 5 | -41 | |
| 251 | 20240412 | 1711 | 1724 | 1730 | 1681 | 82555 | 140899514 | 00 | 0.00 | N | 5 | -9 | |
| 252 | 20240411 | 1720 | 1642 | 1785 | 1638 | 372584 | 634968616 | 00 | 0.00 | N | 2 | 78 | |
| 253 | 20240409 | 1642 | 1669 | 1674 | 1641 | 57580 | 95256655 | 00 | 0.00 | N | 5 | -18 | |
| 254 | 20240408 | 1660 | 1705 | 1705 | 1646 | 58057 | 96669411 | 00 | 0.00 | N | 5 | -32 | |
| 255 | 20240405 | 1692 | 1658 | 1692 | 1642 | 90994 | 151500708 | 00 | 0.00 | N | 2 | 33 | |
| 256 | 20240404 | 1659 | 1713 | 1736 | 1649 | 235846 | 396028891 | 00 | 0.00 | N | 5 | -61 | |
| 257 | 20240403 | 1720 | 1769 | 1777 | 1711 | 109093 | 189283636 | 00 | 0.00 | N | 5 | -59 | |
| 258 | 20240402 | 1779 | 1800 | 1809 | 1758 | 75322 | 133634032 | 00 | 0.00 | N | 5 | -22 | |
| 259 | 20240401 | 1801 | 1791 | 1828 | 1781 | 126103 | 226777069 | 00 | 0.00 | N | 2 | 10 | |
| 260 | 20240329 | 1791 | 1765 | 1794 | 1730 | 104206 | 183372996 | 00 | 0.00 | N | 2 | 20 | |
| 261 | 20240328 | 1771 | 1749 | 1790 | 1747 | 94779 | 167522166 | 00 | 0.00 | N | 2 | 15 | |
| 262 | 20240327 | 1756 | 1800 | 1813 | 1756 | 193535 | 344649851 | 00 | 0.00 | N | 5 | -45 | |
| 263 | 20240326 | 1801 | 1832 | 1832 | 1793 | 166243 | 300461278 | 00 | 0.00 | N | 5 | -32 | |
| 264 | 20240325 | 1833 | 1874 | 1874 | 1818 | 165916 | 303960453 | 00 | 0.00 | N | 5 | -41 | |
| 265 | 20240322 | 1874 | 1902 | 1912 | 1866 | 108145 | 203949298 | 00 | 0.00 | N | 5 | -28 | |
| 266 | 20240321 | 1902 | 1854 | 1940 | 1854 | 152348 | 290595854 | 00 | 0.00 | N | 2 | 50 | |
| 267 | 20240320 | 1852 | 1876 | 1901 | 1850 | 127287 | 238021653 | 00 | 0.00 | N | 5 | -28 | |
| 268 | 20240319 | 1880 | 1910 | 1919 | 1869 | 140055 | 264059496 | 00 | 0.00 | N | 5 | -30 | |
| 269 | 20240318 | 1910 | 1849 | 1993 | 1832 | 641079 | 1237874077 | 00 | 0.00 | N | 2 | 80 | |
| 270 | 20240315 | 1830 | 1816 | 1857 | 1815 | 127474 | 232912272 | 00 | 0.00 | N | 2 | 12 | |
| 271 | 20240314 | 1818 | 1841 | 1846 | 1815 | 146587 | 267406654 | 00 | 0.00 | N | 5 | -21 | |
| 272 | 20240313 | 1839 | 1856 | 1871 | 1819 | 187813 | 345397236 | 00 | 0.00 | N | 5 | -17 | |
| 273 | 20240312 | 1856 | 1884 | 1899 | 1845 | 157448 | 292883396 | 00 | 0.00 | N | 5 | -27 | |
| 274 | 20240311 | 1883 | 1890 | 1914 | 1834 | 378383 | 707919226 | 00 | 0.00 | N | 5 | -67 | |
| 275 | 20240308 | 1950 | 2000 | 2035 | 1938 | 624517 | 1232405801 | 00 | 0.00 | N | 5 | -55 | |
| 276 | 20240307 | 2005 | 2050 | 2065 | 1987 | 283680 | 569799120 | 00 | 0.00 | N | 5 | -55 | |
| 277 | 20240306 | 2060 | 2070 | 2145 | 2020 | 302832 | 621045380 | 00 | 0.00 | N | 5 | -20 | |
| 278 | 20240305 | 2080 | 2155 | 2180 | 2065 | 351983 | 737472490 | 00 | 0.00 | N | 5 | -80 | |
| 279 | 20240304 | 2160 | 2265 | 2310 | 2160 | 294494 | 653089820 | 00 | 0.00 | N | 5 | -105 | |
| 280 | 20240229 | 2265 | 2330 | 2385 | 2235 | 331303 | 760458750 | 00 | 0.00 | N | 5 | -120 | |
| 281 | 20240228 | 2385 | 2340 | 2415 | 2285 | 411256 | 964485630 | 00 | 0.00 | N | 2 | 35 | |
| 282 | 20240227 | 2350 | 2255 | 2360 | 2195 | 405735 | 921638010 | 00 | 0.00 | N | 2 | 95 | |
| 283 | 20240226 | 2255 | 2230 | 2275 | 2215 | 170690 | 382606945 | 00 | 0.00 | N | 2 | 25 | |
| 284 | 20240223 | 2230 | 2305 | 2385 | 2230 | 379005 | 868678035 | 00 | 0.00 | N | 5 | -75 | |
| 285 | 20240222 | 2305 | 2370 | 2455 | 2280 | 445178 | 1041884555 | 00 | 0.00 | N | 5 | -40 | |
| 286 | 20240221 | 2345 | 2425 | 2440 | 2340 | 492344 | 1171745140 | 00 | 0.00 | N | 5 | -110 | |
| 287 | 20240220 | 2455 | 2190 | 2580 | 2155 | 3516544 | 8593795895 | 00 | 0.00 | N | 2 | 270 | |
| 288 | 20240219 | 2185 | 2165 | 2185 | 2065 | 108373 | 232502650 | 00 | 0.00 | N | 2 | 15 | |
| 289 | 20240216 | 2170 | 2205 | 2225 | 2170 | 62204 | 136533950 | 00 | 0.00 | N | 5 | -30 | |
| 290 | 20240215 | 2200 | 2200 | 2210 | 2160 | 74575 | 162861055 | 00 | 0.00 | N | 3 | 0 | |
| 291 | 20240214 | 2200 | 2120 | 2205 | 2115 | 133045 | 288314640 | 00 | 0.00 | N | 2 | 65 | |
| 292 | 20240213 | 2135 | 2115 | 2155 | 2100 | 118709 | 252326740 | 00 | 0.00 | N | 2 | 30 | |
| 293 | 20240208 | 2105 | 2155 | 2180 | 2100 | 116898 | 249566965 | 00 | 0.00 | N | 5 | -55 | |
| 294 | 20240207 | 2160 | 2105 | 2200 | 2105 | 97342 | 208965030 | 00 | 0.00 | N | 2 | 60 | |
| 295 | 20240206 | 2100 | 2175 | 2175 | 2080 | 115886 | 244539940 | 00 | 0.00 | N | 5 | -70 | |
| 296 | 20240205 | 2170 | 2170 | 2175 | 2125 | 96725 | 208314690 | 00 | 0.00 | N | 2 | 10 | |
| 297 | 20240202 | 2160 | 2145 | 2200 | 2100 | 131006 | 282077040 | 00 | 0.00 | N | 2 | 25 | |
| 298 | 20240201 | 2135 | 2145 | 2160 | 2070 | 191986 | 402903240 | 00 | 0.00 | N | 5 | -15 | |
| 299 | 20240131 | 2150 | 2200 | 2240 | 2130 | 125560 | 271740465 | 00 | 0.00 | N | 5 | -60 | |
| 300 | 20240130 | 2210 | 2150 | 2270 | 2145 | 262529 | 581329660 | 00 | 0.00 | N | 2 | 45 | |
| 301 | 20240129 | 2165 | 2135 | 2170 | 2100 | 96841 | 207187525 | 00 | 0.00 | N | 2 | 40 | |
| 302 | 20240126 | 2125 | 2110 | 2185 | 2100 | 110632 | 236191335 | 00 | 0.00 | N | 5 | -5 | |
| 303 | 20240125 | 2130 | 2170 | 2180 | 2085 | 230710 | 487240325 | 00 | 0.00 | N | 5 | -40 | |
| 304 | 20240124 | 2170 | 2185 | 2210 | 2135 | 163580 | 352590610 | 00 | 0.00 | N | 5 | -30 | |
| 305 | 20240123 | 2200 | 2190 | 2220 | 2150 | 135837 | 296656820 | 00 | 0.00 | N | 3 | 0 | |
| 306 | 20240122 | 2200 | 2280 | 2280 | 2180 | 143806 | 316600720 | 00 | 0.00 | N | 5 | -45 | |
| 307 | 20240119 | 2245 | 2265 | 2320 | 2220 | 93846 | 212918085 | 00 | 0.00 | N | 5 | -20 | |
| 308 | 20240118 | 2265 | 2225 | 2320 | 2155 | 130049 | 294238760 | 00 | 0.00 | N | 2 | 30 | |
| 309 | 20240117 | 2235 | 2300 | 2300 | 2200 | 180350 | 403614535 | 00 | 0.00 | N | 5 | -65 | |
| 310 | 20240116 | 2300 | 2295 | 2330 | 2250 | 141120 | 324013070 | 00 | 0.00 | N | 2 | 5 | |
| 311 | 20240115 | 2295 | 2370 | 2370 | 2280 | 168239 | 387165460 | 00 | 0.00 | N | 5 | -65 | |
| 312 | 20240112 | 2360 | 2405 | 2420 | 2300 | 233923 | 547522505 | 00 | 0.00 | N | 5 | -45 | |
| 313 | 20240111 | 2405 | 2430 | 2445 | 2305 | 167098 | 400714730 | 00 | 0.00 | N | 2 | 15 | |
| 314 | 20240110 | 2390 | 2445 | 2470 | 2360 | 206477 | 496183375 | 00 | 0.00 | N | 5 | -55 | |
| 315 | 20240109 | 2445 | 2455 | 2455 | 2400 | 187387 | 454748575 | 00 | 0.00 | N | 5 | -5 | |
| 316 | 20240108 | 2450 | 2505 | 2505 | 2425 | 190775 | 466742815 | 00 | 0.00 | N | 5 | -45 | |
| 317 | 20240105 | 2495 | 2410 | 2540 | 2390 | 487727 | 1209452640 | 00 | 0.00 | N | 2 | 80 | |
| 318 | 20240104 | 2415 | 2405 | 2415 | 2325 | 235295 | 558003235 | 00 | 0.00 | N | 5 | -5 | |
| 319 | 20240103 | 2420 | 2350 | 2440 | 2350 | 300711 | 719773460 | 00 | 0.00 | N | 2 | 25 | |
| 320 | 20240102 | 2395 | 2405 | 2420 | 2320 | 265870 | 628540100 | 00 | 0.00 | N | 2 | 10 | |
| 321 | 20231228 | 2385 | 2290 | 2400 | 2280 | 435019 | 1027803570 | 00 | 0.00 | N | 2 | 80 | |
| 322 | 20231227 | 2305 | 2200 | 2360 | 2190 | 648588 | 1490048540 | 00 | 0.00 | N | 2 | 90 | |
| 323 | 20231226 | 2215 | 2250 | 2265 | 2195 | 190049 | 420064550 | 00 | 0.00 | N | 5 | -35 | |
| 324 | 20231222 | 2250 | 2290 | 2290 | 2230 | 140882 | 318095615 | 00 | 0.00 | N | 5 | -10 | |
| 325 | 20231221 | 2260 | 2325 | 2335 | 2250 | 291860 | 663429020 | 00 | 0.00 | N | 5 | -60 | |
| 326 | 20231220 | 2320 | 2310 | 2350 | 2295 | 269720 | 625975205 | 00 | 0.00 | N | 2 | 35 | |
| 327 | 20231219 | 2285 | 2300 | 2330 | 2265 | 265664 | 608598715 | 00 | 0.00 | N | 5 | -20 | |
| 328 | 20231218 | 2305 | 2345 | 2345 | 2270 | 189156 | 434237300 | 00 | 0.00 | N | 5 | -5 | |
| 329 | 20231215 | 2310 | 2335 | 2350 | 2275 | 207236 | 480325820 | 00 | 0.00 | N | 5 | -5 | |
| 330 | 20231214 | 2315 | 2425 | 2425 | 2270 | 415756 | 963483230 | 00 | 0.00 | N | 5 | -55 | |
| 331 | 20231213 | 2370 | 2360 | 2420 | 2310 | 351490 | 828503615 | 00 | 0.00 | N | 2 | 35 | |
| 332 | 20231212 | 2335 | 2340 | 2405 | 2200 | 1019873 | 2309876235 | 00 | 0.00 | N | 3 | 0 | |
| 333 | 20231211 | 2335 | 2445 | 2530 | 2235 | 1029161 | 2400763955 | 00 | 0.00 | N | 5 | -130 | |
| 334 | 20231208 | 2465 | 2345 | 2495 | 2345 | 271825 | 664092625 | 00 | 0.00 | N | 2 | 120 | |
| 335 | 20231207 | 2345 | 2375 | 2405 | 2340 | 141102 | 334511895 | 00 | 0.00 | N | 5 | -50 | |
| 336 | 20231206 | 2395 | 2365 | 2450 | 2340 | 141746 | 337625440 | 00 | 0.00 | N | 2 | 10 | |
| 337 | 20231205 | 2385 | 2435 | 2435 | 2330 | 197021 | 468240640 | 00 | 0.00 | N | 5 | -40 | |
| 338 | 20231204 | 2425 | 2455 | 2465 | 2415 | 196125 | 476910935 | 00 | 0.00 | N | 5 | -10 | |
| 339 | 20231201 | 2435 | 2475 | 2500 | 2405 | 215299 | 526307910 | 00 | 0.00 | N | 5 | -40 | |
| 340 | 20231130 | 2475 | 2405 | 2495 | 2395 | 203651 | 499394220 | 00 | 0.00 | N | 2 | 35 | |
| 341 | 20231129 | 2440 | 2460 | 2495 | 2415 | 210927 | 515299765 | 00 | 0.00 | N | 3 | 0 | |
| 342 | 20231128 | 2440 | 2525 | 2560 | 2410 | 259492 | 638731975 | 00 | 0.00 | N | 5 | -55 | |
| 343 | 20231127 | 2495 | 2560 | 2580 | 2475 | 305250 | 770341305 | 00 | 0.00 | N | 5 | -35 | |
| 344 | 20231124 | 2530 | 2510 | 2555 | 2375 | 804502 | 1968740255 | 00 | 0.00 | N | 2 | 30 | |
| 345 | 20231123 | 2500 | 2665 | 2770 | 2450 | 1531879 | 3897140200 | 00 | 0.00 | N | 5 | -165 | |
| 346 | 20231122 | 2665 | 2655 | 2685 | 2580 | 187674 | 493128275 | 00 | 0.00 | N | 2 | 10 | |
| 347 | 20231121 | 2655 | 2665 | 2680 | 2615 | 118658 | 313186160 | 00 | 0.00 | N | 5 | -10 | |
| 348 | 20231120 | 2665 | 2590 | 2710 | 2580 | 197044 | 522150570 | 00 | 0.00 | N | 2 | 50 | |
| 349 | 20231117 | 2615 | 2765 | 2785 | 2580 | 298656 | 786144380 | 00 | 0.00 | N | 5 | -150 | |
| 350 | 20231116 | 2765 | 2720 | 2790 | 2710 | 104110 | 286803410 | 00 | 0.00 | N | 2 | 30 | |
| 351 | 20231115 | 2735 | 2705 | 2800 | 2645 | 181283 | 492953975 | 00 | 0.00 | N | 2 | 70 | |
| 352 | 20231114 | 2665 | 2550 | 2675 | 2550 | 118717 | 312849445 | 00 | 0.00 | N | 2 | 115 | |
| 353 | 20231113 | 2550 | 2635 | 2650 | 2510 | 153691 | 392687395 | 00 | 0.00 | N | 5 | -65 | |
| 354 | 20231110 | 2615 | 2650 | 2685 | 2565 | 235133 | 612451340 | 00 | 0.00 | N | 5 | -105 | |
| 355 | 20231109 | 2720 | 2790 | 2805 | 2685 | 164835 | 448328895 | 00 | 0.00 | N | 5 | -70 | |
| 356 | 20231108 | 2790 | 2890 | 2940 | 2775 | 301753 | 855715580 | 00 | 0.00 | N | 5 | -120 | |
| 357 | 20231107 | 2910 | 3080 | 3100 | 2880 | 347756 | 1027596745 | 00 | 0.00 | N | 5 | -155 | |
| 358 | 20231106 | 3065 | 2880 | 3075 | 2805 | 529383 | 1569930880 | 00 | 0.00 | N | 2 | 225 | |
| 359 | 20231103 | 2840 | 2850 | 2870 | 2705 | 355472 | 991794330 | 00 | 0.00 | N | 5 | -10 | |
| 360 | 20231102 | 2850 | 2850 | 2865 | 2735 | 322728 | 910134425 | 00 | 0.00 | N | 2 | 120 | |
| 361 | 20231101 | 2730 | 2600 | 2820 | 2600 | 491705 | 1342179980 | 00 | 0.00 | N | 2 | 120 | |
| 362 | 20231031 | 2610 | 2620 | 2800 | 2510 | 758495 | 2020876455 | 00 | 0.00 | N | 3 | 0 | |
| 363 | 20231030 | 2610 | 2675 | 2675 | 2500 | 610703 | 1574201320 | 00 | 0.00 | N | 5 | -70 | |
| 364 | 20231027 | 2680 | 3075 | 3180 | 2630 | 2694304 | 7751074395 | 00 | 0.00 | N | 5 | -390 | |
| 365 | 20231026 | 3070 | 3105 | 3970 | 3030 | 6302785 | 22495484625 | 00 | 0.00 | N | 5 | -40 | |
| 366 | 20231025 | 3110 | 3100 | 3245 | 3025 | 248376 | 781893130 | 00 | 0.00 | N | 2 | 20 | |
| 367 | 20231024 | 3090 | 2930 | 3095 | 2805 | 225961 | 665976955 | 00 | 0.00 | N | 2 | 135 | |
| 368 | 20231023 | 2955 | 3010 | 3125 | 2930 | 130448 | 391656860 | 00 | 0.00 | N | 5 | -50 | |
| 369 | 20231020 | 3005 | 2970 | 3045 | 2905 | 203343 | 603454490 | 00 | 0.00 | N | 5 | -50 | |
| 370 | 20231019 | 3055 | 3170 | 3240 | 2990 | 255833 | 788771270 | 00 | 0.00 | N | 5 | -155 | |
| 371 | 20231018 | 3210 | 3355 | 3355 | 3190 | 270970 | 878552845 | 00 | 0.00 | N | 5 | -150 | |
| 372 | 20231017 | 3360 | 3360 | 3455 | 3330 | 190681 | 649520275 | 00 | 0.00 | N | 2 | 30 | |
| 373 | 20231016 | 3330 | 3420 | 3495 | 3240 | 349947 | 1166610345 | 00 | 0.00 | N | 5 | -95 | |
| 374 | 20231013 | 3425 | 3630 | 3630 | 3400 | 235381 | 815551635 | 00 | 0.00 | N | 5 | -210 | |
| 375 | 20231012 | 3635 | 3515 | 3720 | 3515 | 286902 | 1043223535 | 00 | 0.00 | N | 2 | 125 | |
| 376 | 20231011 | 3510 | 3455 | 3550 | 3435 | 196607 | 688025355 | 00 | 0.00 | N | 2 | 115 | |
| 377 | 20231010 | 3395 | 3725 | 3725 | 3375 | 457807 | 1617981110 | 00 | 0.00 | N | 5 | -355 | |
| 378 | 20231006 | 3750 | 3520 | 3900 | 3510 | 725525 | 2721645965 | 00 | 0.00 | N | 2 | 230 | |
| 379 | 20231005 | 3520 | 3760 | 3830 | 3510 | 595595 | 2174060350 | 00 | 0.00 | N | 5 | -140 | |
| 380 | 20231004 | 3660 | 4015 | 4055 | 3660 | 548375 | 2087846155 | 00 | 0.00 | N | 5 | -440 | |
| 381 | 20230927 | 4100 | 4115 | 4185 | 3990 | 438512 | 1793369065 | 00 | 0.00 | N | 5 | -25 | |
| 382 | 20230926 | 4125 | 4415 | 4450 | 4045 | 806922 | 3394827460 | 00 | 0.00 | N | 5 | -270 | |
| 383 | 20230925 | 4395 | 4990 | 5040 | 4395 | 1479098 | 6953842625 | 00 | 0.00 | N | 5 | -695 | |
| 384 | 20230922 | 5090 | 5300 | 5480 | 5060 | 1343450 | 6937019390 | 00 | 0.00 | N | 5 | -440 | |
| 385 | 20230921 | 5530 | 5910 | 5950 | 5530 | 1376078 | 7780573100 | 00 | 0.00 | N | 5 | -290 | |
| 386 | 20230920 | 5820 | 5650 | 6130 | 5410 | 4061085 | 23546282050 | 00 | 0.00 | N | 2 | 200 | |
| 387 | 20230919 | 5620 | 5970 | 6490 | 5590 | 7914770 | 49004845100 | 00 | 0.00 | N | 5 | -20 | |
| 388 | 20230918 | 5640 | 5850 | 6000 | 5410 | 2326580 | 13193725310 | 00 | 0.00 | N | 5 | -360 | |
| 389 | 20230915 | 6000 | 5850 | 6600 | 5810 | 5879549 | 36790341350 | 00 | 0.00 | N | 5 | -60 | |
| 390 | 20230914 | 6060 | 6260 | 6870 | 5910 | 18277236 | 117716424440 | 00 | 0.00 | N | 2 | 470 | |
| 391 | 20230913 | 5590 | 6140 | 6240 | 5300 | 4601093 | 26533867270 | 00 | 0.00 | N | 5 | -770 | |
| 392 | 20230912 | 6360 | 8170 | 8250 | 6220 | 10213707 | 75066689630 | 00 | 0.00 | N | 5 | -1140 | |
| 393 | 20230911 | 7500 | 7090 | 7680 | 6680 | 22162572 | 162478915350 | 00 | 0.00 | N | 2 | 1590 | |
| 394 | 20230908 | 5910 | 5910 | 5910 | 5910 | 943611 | 5576741010 | 00 | 0.00 | N | 1 | 1360 |