26 KiB
26 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 3 | 20241118 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 4 | 20241115 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 5 | 20241114 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 6 | 20241113 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 7 | 20241112 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 8 | 20241111 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 9 | 20241108 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 10 | 20241107 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 11 | 20241106 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 12 | 20241105 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 13 | 20241104 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 14 | 20241101 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 15 | 20241031 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 16 | 20241030 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 17 | 20241029 | 2605 | 2605 | 2605 | 2605 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 18 | 20241028 | 2605 | 2785 | 2830 | 2535 | 347191 | 926733880 | 00 | 0.00 | N | 5 | -175 | |
| 19 | 20241025 | 2780 | 2665 | 2820 | 2665 | 235231 | 649396130 | 00 | 0.00 | N | 2 | 135 | |
| 20 | 20241024 | 2645 | 2610 | 2650 | 2550 | 135739 | 353493025 | 00 | 0.00 | N | 2 | 25 | |
| 21 | 20241023 | 2620 | 2560 | 2640 | 2530 | 78211 | 202973070 | 00 | 0.00 | N | 2 | 70 | |
| 22 | 20241022 | 2550 | 2550 | 2560 | 2485 | 44657 | 112241575 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20241021 | 2550 | 2450 | 2550 | 2450 | 49524 | 125390420 | 00 | 0.00 | N | 2 | 75 | |
| 24 | 20241018 | 2475 | 2355 | 2490 | 2350 | 62633 | 153078145 | 00 | 0.00 | N | 2 | 120 | |
| 25 | 20241017 | 2355 | 2385 | 2405 | 2255 | 314448 | 722103330 | 00 | 0.00 | N | 5 | -30 | |
| 26 | 20241016 | 2385 | 2600 | 2600 | 2385 | 255750 | 623999775 | 00 | 0.00 | N | 5 | -195 | |
| 27 | 20241015 | 2580 | 2630 | 2630 | 2545 | 45215 | 116313760 | 00 | 0.00 | N | 5 | -15 | |
| 28 | 20241014 | 2595 | 2625 | 2630 | 2525 | 68472 | 175612955 | 00 | 0.00 | N | 5 | -5 | |
| 29 | 20241011 | 2600 | 2665 | 2665 | 2505 | 92953 | 240225040 | 00 | 0.00 | N | 2 | 30 | |
| 30 | 20241010 | 2570 | 2640 | 2640 | 2475 | 168463 | 430706425 | 00 | 0.00 | N | 5 | -70 | |
| 31 | 20241008 | 2640 | 2750 | 2750 | 2590 | 189839 | 500149540 | 00 | 0.00 | N | 5 | -90 | |
| 32 | 20241007 | 2730 | 2650 | 2770 | 2600 | 128553 | 345302040 | 00 | 0.00 | N | 2 | 110 | |
| 33 | 20241004 | 2620 | 2635 | 2735 | 2570 | 161103 | 424059200 | 00 | 0.00 | N | 5 | -15 | |
| 34 | 20241002 | 2635 | 2430 | 2635 | 2430 | 292720 | 749818290 | 00 | 0.00 | N | 2 | 210 | |
| 35 | 20240930 | 2425 | 2250 | 2470 | 2230 | 379889 | 902823815 | 00 | 0.00 | N | 2 | 195 | |
| 36 | 20240927 | 2230 | 2185 | 2250 | 2080 | 198266 | 431141140 | 00 | 0.00 | N | 2 | 75 | |
| 37 | 20240926 | 2155 | 2115 | 2200 | 2115 | 73539 | 159216965 | 00 | 0.00 | N | 2 | 40 | |
| 38 | 20240925 | 2115 | 2135 | 2210 | 2105 | 69380 | 149289005 | 00 | 0.00 | N | 5 | -25 | |
| 39 | 20240924 | 2140 | 2135 | 2155 | 2035 | 74500 | 156969400 | 00 | 0.00 | N | 2 | 5 | |
| 40 | 20240923 | 2135 | 2130 | 2150 | 2105 | 7460 | 15944135 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20240920 | 2135 | 2155 | 2155 | 2125 | 21548 | 46029425 | 00 | 0.00 | N | 5 | -5 | |
| 42 | 20240919 | 2140 | 2155 | 2180 | 2110 | 69907 | 150137630 | 00 | 0.00 | N | 5 | -25 | |
| 43 | 20240913 | 2165 | 2150 | 2165 | 2135 | 14321 | 30858950 | 00 | 0.00 | N | 5 | -5 | |
| 44 | 20240912 | 2170 | 2150 | 2190 | 2130 | 59041 | 126984045 | 00 | 0.00 | N | 2 | 20 | |
| 45 | 20240911 | 2150 | 2160 | 2270 | 2100 | 109162 | 232415350 | 00 | 0.00 | N | 2 | 5 | |
| 46 | 20240910 | 2145 | 2175 | 2195 | 2140 | 28015 | 60290660 | 00 | 0.00 | N | 5 | -20 | |
| 47 | 20240909 | 2165 | 2145 | 2200 | 2145 | 45278 | 98382680 | 00 | 0.00 | N | 5 | -40 | |
| 48 | 20240906 | 2205 | 2245 | 2250 | 2175 | 23606 | 51934080 | 00 | 0.00 | N | 5 | -25 | |
| 49 | 20240905 | 2230 | 2310 | 2310 | 2220 | 54986 | 123963445 | 00 | 0.00 | N | 5 | -60 | |
| 50 | 20240904 | 2290 | 2255 | 2310 | 2200 | 132934 | 300946700 | 00 | 0.00 | N | 2 | 35 | |
| 51 | 20240903 | 2255 | 2215 | 2275 | 2150 | 198645 | 443434990 | 00 | 0.00 | N | 2 | 90 | |
| 52 | 20240902 | 2165 | 2220 | 2220 | 2155 | 27036 | 58682470 | 00 | 0.00 | N | 5 | -25 | |
| 53 | 20240830 | 2190 | 2230 | 2230 | 2155 | 53587 | 116120405 | 00 | 0.00 | N | 3 | 0 | |
| 54 | 20240829 | 2190 | 2200 | 2205 | 2160 | 25947 | 56387200 | 00 | 0.00 | N | 2 | 10 | |
| 55 | 20240828 | 2180 | 2195 | 2210 | 2155 | 58406 | 128223925 | 00 | 0.00 | N | 5 | -25 | |
| 56 | 20240827 | 2205 | 2190 | 2215 | 2150 | 94057 | 205873700 | 00 | 0.00 | N | 2 | 15 | |
| 57 | 20240826 | 2190 | 2200 | 2200 | 2150 | 12155 | 26357480 | 00 | 0.00 | N | 5 | -10 | |
| 58 | 20240823 | 2200 | 2145 | 2215 | 2120 | 62567 | 136294935 | 00 | 0.00 | N | 2 | 55 | |
| 59 | 20240822 | 2145 | 2135 | 2190 | 2115 | 33075 | 70466540 | 00 | 0.00 | N | 2 | 35 | |
| 60 | 20240821 | 2110 | 2095 | 2200 | 2085 | 51096 | 109206290 | 00 | 0.00 | N | 5 | -45 | |
| 61 | 20240820 | 2155 | 2150 | 2240 | 2150 | 23854 | 51584020 | 00 | 0.00 | N | 5 | -15 | |
| 62 | 20240819 | 2170 | 2270 | 2310 | 2145 | 89085 | 195025215 | 00 | 0.00 | N | 5 | -105 | |
| 63 | 20240816 | 2275 | 2400 | 2455 | 2220 | 131828 | 301598645 | 00 | 0.00 | N | 5 | -125 | |
| 64 | 20240814 | 2400 | 2370 | 2495 | 2280 | 181248 | 438677285 | 00 | 0.00 | N | 2 | 35 | |
| 65 | 20240813 | 2365 | 2195 | 2470 | 2195 | 352193 | 829105455 | 00 | 0.00 | N | 2 | 130 | |
| 66 | 20240812 | 2235 | 2125 | 2240 | 2125 | 93759 | 206299105 | 00 | 0.00 | N | 2 | 80 | |
| 67 | 20240809 | 2155 | 2145 | 2205 | 2110 | 84988 | 183756355 | 00 | 0.00 | N | 2 | 90 | |
| 68 | 20240808 | 2065 | 2040 | 2100 | 1995 | 146945 | 303769405 | 00 | 0.00 | N | 2 | 20 | |
| 69 | 20240807 | 2045 | 2000 | 2055 | 1961 | 98407 | 198135259 | 00 | 0.00 | N | 2 | 40 | |
| 70 | 20240806 | 2005 | 2010 | 2050 | 1960 | 165362 | 330687866 | 00 | 0.00 | N | 5 | -5 | |
| 71 | 20240805 | 2010 | 2170 | 2190 | 1936 | 364611 | 738818335 | 00 | 0.00 | N | 5 | -195 | |
| 72 | 20240802 | 2205 | 2190 | 2210 | 2135 | 77607 | 167989185 | 00 | 0.00 | N | 2 | 30 | |
| 73 | 20240801 | 2175 | 2220 | 2275 | 2155 | 62038 | 135070085 | 00 | 0.00 | N | 5 | -45 | |
| 74 | 20240731 | 2220 | 2220 | 2235 | 2150 | 59197 | 130668590 | 00 | 0.00 | N | 2 | 30 | |
| 75 | 20240730 | 2190 | 2120 | 2225 | 2110 | 141972 | 309754810 | 00 | 0.00 | N | 2 | 70 | |
| 76 | 20240729 | 2120 | 2155 | 2200 | 2035 | 177351 | 377990455 | 00 | 0.00 | N | 5 | -65 | |
| 77 | 20240726 | 2185 | 2215 | 2215 | 2140 | 50585 | 109317500 | 00 | 0.00 | N | 5 | -20 | |
| 78 | 20240725 | 2205 | 2240 | 2240 | 2180 | 22920 | 50421290 | 00 | 0.00 | N | 5 | -5 | |
| 79 | 20240724 | 2210 | 2200 | 2250 | 2150 | 64947 | 142079395 | 00 | 0.00 | N | 2 | 20 | |
| 80 | 20240723 | 2190 | 2190 | 2220 | 2170 | 39756 | 87045285 | 00 | 0.00 | N | 5 | -5 | |
| 81 | 20240722 | 2195 | 2230 | 2270 | 2175 | 104988 | 231295585 | 00 | 0.00 | N | 5 | -40 | |
| 82 | 20240719 | 2235 | 2265 | 2285 | 2155 | 289716 | 636908095 | 00 | 0.00 | N | 5 | -45 | |
| 83 | 20240718 | 2280 | 2395 | 2410 | 2250 | 305518 | 701789915 | 00 | 0.00 | N | 5 | -145 | |
| 84 | 20240717 | 2425 | 2450 | 2475 | 2360 | 72178 | 173490630 | 00 | 0.00 | N | 5 | -20 | |
| 85 | 20240716 | 2445 | 2435 | 2470 | 2410 | 31304 | 76395520 | 00 | 0.00 | N | 2 | 15 | |
| 86 | 20240715 | 2430 | 2570 | 2595 | 2260 | 506289 | 1202632345 | 00 | 0.00 | N | 5 | -185 | |
| 87 | 20240712 | 2615 | 2535 | 2625 | 2515 | 120635 | 309854050 | 00 | 0.00 | N | 2 | 80 | |
| 88 | 20240711 | 2535 | 2850 | 2950 | 2455 | 1125416 | 3050513250 | 00 | 0.00 | N | 5 | -525 | |
| 89 | 20240710 | 3060 | 3025 | 3060 | 2980 | 68239 | 205430905 | 00 | 0.00 | N | 2 | 35 | |
| 90 | 20240709 | 3025 | 3005 | 3045 | 2960 | 68785 | 206705810 | 00 | 0.00 | N | 5 | -30 | |
| 91 | 20240708 | 3055 | 2990 | 3060 | 2945 | 112306 | 338819865 | 00 | 0.00 | N | 2 | 60 | |
| 92 | 20240705 | 2995 | 3020 | 3035 | 2790 | 389572 | 1129739765 | 00 | 0.00 | N | 2 | 15 | |
| 93 | 20240704 | 2980 | 3210 | 3250 | 2970 | 366463 | 1124535290 | 00 | 0.00 | N | 5 | -240 | |
| 94 | 20240703 | 3220 | 3290 | 3355 | 3205 | 196934 | 646301665 | 00 | 0.00 | N | 5 | -80 | |
| 95 | 20240702 | 3300 | 3150 | 3300 | 3145 | 349121 | 1128593705 | 00 | 0.00 | N | 2 | 190 | |
| 96 | 20240701 | 3110 | 3055 | 3175 | 3020 | 228775 | 714601150 | 00 | 0.00 | N | 2 | 10 | |
| 97 | 20240628 | 3100 | 3070 | 3175 | 2950 | 619724 | 1893816795 | 00 | 0.00 | N | 2 | 5 | |
| 98 | 20240627 | 3095 | 2990 | 3190 | 2915 | 1965394 | 5960979525 | 00 | 0.00 | N | 2 | 105 | |
| 99 | 20240626 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 100 | 20240625 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 101 | 20240624 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 102 | 20240621 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 103 | 20240620 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 104 | 20240619 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 105 | 20240618 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 106 | 20240617 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 107 | 20240614 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 108 | 20240613 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 109 | 20240612 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 110 | 20240611 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 111 | 20240610 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 112 | 20240607 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 113 | 20240605 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 114 | 20240604 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 115 | 20240603 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 116 | 20240531 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 117 | 20240530 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 118 | 20240529 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 119 | 20240528 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 120 | 20240527 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 121 | 20240524 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 122 | 20240523 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 123 | 20240522 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 124 | 20240521 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 125 | 20240520 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 126 | 20240517 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 127 | 20240516 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 128 | 20240514 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 129 | 20240513 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 130 | 20240510 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 131 | 20240509 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 132 | 20240508 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 133 | 20240507 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 134 | 20240503 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 135 | 20240502 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 136 | 20240430 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 137 | 20240429 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 138 | 20240426 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 139 | 20240425 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 140 | 20240424 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 141 | 20240423 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 142 | 20240422 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 143 | 20240419 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 144 | 20240418 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 145 | 20240417 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 146 | 20240416 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 147 | 20240415 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 148 | 20240412 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 149 | 20240411 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 150 | 20240409 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 151 | 20240408 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 152 | 20240405 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 153 | 20240404 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 154 | 20240403 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 155 | 20240402 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 156 | 20240401 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 157 | 20240329 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 158 | 20240328 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 159 | 20240327 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 160 | 20240326 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 161 | 20240325 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 162 | 20240322 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 163 | 20240321 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 164 | 20240320 | 2990 | 2990 | 2990 | 2990 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 165 | 20240319 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 166 | 20240318 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 167 | 20240315 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 168 | 20240314 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 169 | 20240313 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 170 | 20240312 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 171 | 20240311 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 172 | 20240308 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 173 | 20240307 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 174 | 20240306 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 175 | 20240305 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 176 | 20240304 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 177 | 20240229 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 178 | 20240228 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 179 | 20240227 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 180 | 20240226 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 181 | 20240223 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 182 | 20240222 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 183 | 20240221 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 184 | 20240220 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 185 | 20240219 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 186 | 20240216 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 187 | 20240215 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 188 | 20240214 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 189 | 20240213 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 190 | 20240208 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 191 | 20240207 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 192 | 20240206 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 193 | 20240205 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 194 | 20240202 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 195 | 20240201 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 196 | 20240131 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 197 | 20240130 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 198 | 20240129 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 199 | 20240126 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 200 | 20240125 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 201 | 20240124 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 202 | 20240123 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 203 | 20240122 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 204 | 20240119 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 205 | 20240118 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 206 | 20240117 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 207 | 20240116 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 208 | 20240115 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 209 | 20240112 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 210 | 20240111 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 211 | 20240110 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 212 | 20240109 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 213 | 20240108 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 214 | 20240105 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 215 | 20240104 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 216 | 20240103 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 217 | 20240102 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 218 | 20231228 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 219 | 20231227 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 220 | 20231226 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 221 | 20231222 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 222 | 20231221 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 223 | 20231220 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 224 | 20231219 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 225 | 20231218 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 226 | 20231215 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 227 | 20231214 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 228 | 20231213 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 229 | 20231212 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 230 | 20231211 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 231 | 20231208 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 232 | 20231207 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 233 | 20231206 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 234 | 20231205 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 235 | 20231204 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 236 | 20231201 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 237 | 20231130 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 238 | 20231129 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 239 | 20231128 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 240 | 20231127 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 241 | 20231124 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 242 | 20231123 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 243 | 20231122 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 244 | 20231121 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 245 | 20231120 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 246 | 20231117 | 2275 | 2275 | 2275 | 2275 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 247 | 20231116 | 2275 | 2300 | 2300 | 2275 | 17550 | 40136950 | 00 | 0.00 | N | 5 | -10 | |
| 248 | 20231115 | 2285 | 2285 | 2295 | 2270 | 56359 | 128546860 | 00 | 0.00 | N | 2 | 25 | |
| 249 | 20231114 | 2260 | 2230 | 2320 | 2230 | 78973 | 180282665 | 00 | 0.00 | N | 2 | 55 | |
| 250 | 20231113 | 2205 | 2200 | 2210 | 2200 | 30554 | 67221075 | 00 | 0.00 | N | 2 | 5 | |
| 251 | 20231110 | 2200 | 2190 | 2205 | 2155 | 13045 | 28477930 | 00 | 0.00 | N | 2 | 10 | |
| 252 | 20231109 | 2190 | 2185 | 2205 | 2150 | 52339 | 114367700 | 00 | 0.00 | N | 2 | 5 | |
| 253 | 20231108 | 2185 | 2150 | 2185 | 2145 | 43900 | 94663830 | 00 | 0.00 | N | 2 | 35 | |
| 254 | 20231107 | 2150 | 2165 | 2170 | 2135 | 3969 | 8541120 | 00 | 0.00 | N | 5 | -20 | |
| 255 | 20231106 | 2170 | 2130 | 2195 | 2130 | 7098 | 15258245 | 00 | 0.00 | N | 3 | 0 | |
| 256 | 20231103 | 2170 | 2140 | 2185 | 2140 | 12827 | 27624480 | 00 | 0.00 | N | 2 | 5 | |
| 257 | 20231102 | 2165 | 2155 | 2180 | 2135 | 3907 | 8425700 | 00 | 0.00 | N | 2 | 5 | |
| 258 | 20231101 | 2160 | 2180 | 2180 | 2145 | 2377 | 5136000 | 00 | 0.00 | N | 5 | -20 | |
| 259 | 20231031 | 2180 | 2195 | 2195 | 2155 | 657 | 1432230 | 00 | 0.00 | N | 3 | 0 | |
| 260 | 20231030 | 2180 | 2195 | 2195 | 2155 | 3326 | 7249655 | 00 | 0.00 | N | 2 | 10 | |
| 261 | 20231027 | 2170 | 2180 | 2180 | 2150 | 3396 | 7360480 | 00 | 0.00 | N | 2 | 5 | |
| 262 | 20231026 | 2165 | 2210 | 2210 | 2145 | 2902 | 6232775 | 00 | 0.00 | N | 3 | 0 | |
| 263 | 20231025 | 2165 | 2165 | 2165 | 2145 | 7858 | 16889180 | 00 | 0.00 | N | 3 | 0 | |
| 264 | 20231024 | 2165 | 2170 | 2170 | 2150 | 179 | 386000 | 00 | 0.00 | N | 5 | -5 | |
| 265 | 20231023 | 2170 | 2190 | 2190 | 2145 | 2513 | 5431235 | 00 | 0.00 | N | 3 | 0 | |
| 266 | 20231020 | 2170 | 2190 | 2190 | 2145 | 712 | 1540995 | 00 | 0.00 | N | 5 | -10 | |
| 267 | 20231019 | 2180 | 2200 | 2200 | 2180 | 1324 | 2902540 | 00 | 0.00 | N | 5 | -15 | |
| 268 | 20231018 | 2195 | 2220 | 2220 | 2165 | 11942 | 26042670 | 00 | 0.00 | N | 5 | -5 | |
| 269 | 20231017 | 2200 | 2220 | 2220 | 2200 | 450 | 992440 | 00 | 0.00 | N | 5 | -10 | |
| 270 | 20231016 | 2210 | 2210 | 2210 | 2175 | 2482 | 5430005 | 00 | 0.00 | N | 5 | -5 | |
| 271 | 20231013 | 2215 | 2210 | 2220 | 2200 | 1874 | 4127275 | 00 | 0.00 | N | 2 | 15 | |
| 272 | 20231012 | 2200 | 2200 | 2200 | 2180 | 3542 | 7789485 | 00 | 0.00 | N | 3 | 0 | |
| 273 | 20231011 | 2200 | 2195 | 2205 | 2160 | 655 | 1431210 | 00 | 0.00 | N | 5 | -15 | |
| 274 | 20231010 | 2215 | 2225 | 2225 | 2210 | 5204 | 11501275 | 00 | 0.00 | N | 3 | 0 | |
| 275 | 20231006 | 2215 | 2215 | 2215 | 2175 | 13974 | 30945115 | 00 | 0.00 | N | 3 | 0 | |
| 276 | 20231005 | 2215 | 2220 | 2220 | 2210 | 48155 | 106640715 | 00 | 0.00 | N | 5 | -5 | |
| 277 | 20231004 | 2220 | 2230 | 2230 | 2175 | 3443 | 7587010 | 00 | 0.00 | N | 3 | 0 | |
| 278 | 20230927 | 2220 | 2225 | 2225 | 2150 | 8043 | 17456805 | 00 | 0.00 | N | 5 | -10 | |
| 279 | 20230926 | 2230 | 2195 | 2230 | 2195 | 13591 | 30082400 | 00 | 0.00 | N | 2 | 30 | |
| 280 | 20230925 | 2200 | 2190 | 2205 | 2175 | 17971 | 39522365 | 00 | 0.00 | N | 2 | 40 | |
| 281 | 20230922 | 2160 | 2180 | 2190 | 2160 | 25458 | 55437025 | 00 | 0.00 | N | 5 | -20 | |
| 282 | 20230921 | 2180 | 2155 | 2180 | 2140 | 29053 | 62760300 | 00 | 0.00 | N | 2 | 25 | |
| 283 | 20230920 | 2155 | 2185 | 2185 | 2155 | 27824 | 60204035 | 00 | 0.00 | N | 5 | -30 | |
| 284 | 20230919 | 2185 | 2200 | 2200 | 2180 | 17165 | 37471800 | 00 | 0.00 | N | 2 | 10 | |
| 285 | 20230918 | 2175 | 2225 | 2225 | 2175 | 32302 | 70384070 | 00 | 0.00 | N | 5 | -50 | |
| 286 | 20230915 | 2225 | 2215 | 2225 | 2200 | 3869 | 8571130 | 00 | 0.00 | N | 2 | 10 | |
| 287 | 20230914 | 2215 | 2220 | 2220 | 2195 | 671 | 1476285 | 00 | 0.00 | N | 5 | -5 | |
| 288 | 20230913 | 2220 | 2220 | 2220 | 2175 | 14656 | 32205295 | 00 | 0.00 | N | 3 | 0 | |
| 289 | 20230912 | 2220 | 2190 | 2230 | 2185 | 17433 | 38545810 | 00 | 0.00 | N | 2 | 10 | |
| 290 | 20230911 | 2210 | 2195 | 2220 | 2185 | 10284 | 22591435 | 00 | 0.00 | N | 5 | -15 | |
| 291 | 20230908 | 2225 | 2185 | 2235 | 2175 | 16546 | 36665310 | 00 | 0.00 | N | 2 | 40 | |
| 292 | 20230907 | 2185 | 2175 | 2185 | 2165 | 18051 | 39167550 | 00 | 0.00 | N | 2 | 10 | |
| 293 | 20230906 | 2175 | 2185 | 2185 | 2170 | 19265 | 41905265 | 00 | 0.00 | N | 5 | -10 | |
| 294 | 20230905 | 2185 | 2175 | 2200 | 2175 | 16002 | 34828395 | 00 | 0.00 | N | 5 | -15 | |
| 295 | 20230904 | 2200 | 2185 | 2220 | 2175 | 21023 | 45912975 | 00 | 0.00 | N | 5 | -10 | |
| 296 | 20230901 | 2210 | 2200 | 2210 | 2180 | 31944 | 70114375 | 00 | 0.00 | N | 2 | 10 | |
| 297 | 20230831 | 2200 | 2195 | 2210 | 2170 | 43841 | 95527405 | 00 | 0.00 | N | 2 | 15 | |
| 298 | 20230830 | 2185 | 2200 | 2230 | 2170 | 9813 | 21558880 | 00 | 0.00 | N | 2 | 15 | |
| 299 | 20230829 | 2170 | 2170 | 2200 | 2170 | 4568 | 9936875 | 00 | 0.00 | N | 5 | -20 | |
| 300 | 20230828 | 2190 | 2170 | 2210 | 2160 | 13941 | 30288295 | 00 | 0.00 | N | 2 | 15 | |
| 301 | 20230825 | 2175 | 2240 | 2240 | 2170 | 5248 | 11430120 | 00 | 0.00 | N | 2 | 5 | |
| 302 | 20230824 | 2170 | 2175 | 2180 | 2165 | 22083 | 47936065 | 00 | 0.00 | N | 5 | -5 | |
| 303 | 20230823 | 2175 | 2160 | 2175 | 2160 | 10790 | 23316490 | 00 | 0.00 | N | 2 | 15 | |
| 304 | 20230822 | 2160 | 2190 | 2190 | 2155 | 24614 | 53303490 | 00 | 0.00 | N | 5 | -25 | |
| 305 | 20230821 | 2185 | 2190 | 2190 | 2175 | 12405 | 27072995 | 00 | 0.00 | N | 5 | -5 | |
| 306 | 20230818 | 2190 | 2180 | 2195 | 2180 | 984 | 2149445 | 00 | 0.00 | N | 5 | -5 | |
| 307 | 20230817 | 2195 | 2195 | 2195 | 2185 | 4913 | 10744490 | 00 | 0.00 | N | 5 | -5 | |
| 308 | 20230816 | 2200 | 2180 | 2205 | 2180 | 3588 | 7887820 | 00 | 0.00 | N | 2 | 10 | |
| 309 | 20230814 | 2190 | 2190 | 2200 | 2175 | 6255 | 13687755 | 00 | 0.00 | N | 5 | -30 | |
| 310 | 20230811 | 2220 | 2190 | 2220 | 2190 | 16128 | 35560440 | 00 | 0.00 | N | 2 | 35 | |
| 311 | 20230810 | 2185 | 2230 | 2255 | 2185 | 49558 | 109744255 | 00 | 0.00 | N | 5 | -30 | |
| 312 | 20230809 | 2215 | 2200 | 2255 | 2200 | 83438 | 185976090 | 00 | 0.00 | N | 5 | -15 | |
| 313 | 20230808 | 2230 | 2190 | 2240 | 2190 | 38533 | 85969900 | 00 | 0.00 | N | 2 | 5 | |
| 314 | 20230807 | 2225 | 2205 | 2230 | 2195 | 95085 | 210000375 | 00 | 0.00 | N | 2 | 10 | |
| 315 | 20230804 | 2215 | 2210 | 2220 | 2195 | 104659 | 230479620 | 00 | 0.00 | N | 2 | 5 | |
| 316 | 20230803 | 2210 | 2165 | 2225 | 2165 | 77296 | 168804480 | 00 | 0.00 | N | 2 | 50 | |
| 317 | 20230802 | 2160 | 2225 | 2290 | 2140 | 570064 | 1239321025 | 00 | 0.00 | N | 5 | -65 | |
| 318 | 20230801 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 319 | 20230731 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 320 | 20230728 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 321 | 20230727 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 322 | 20230726 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 323 | 20230725 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 324 | 20230724 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 325 | 20230721 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 326 | 20230720 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 327 | 20230719 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 328 | 20230718 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 329 | 20230717 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 330 | 20230714 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 331 | 20230713 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 332 | 20230712 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 333 | 20230711 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 334 | 20230710 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 335 | 20230707 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 336 | 20230706 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 337 | 20230705 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 338 | 20230704 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 339 | 20230703 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 340 | 20230630 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 341 | 20230629 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 342 | 20230628 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 343 | 20230627 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 344 | 20230626 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 345 | 20230623 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 346 | 20230622 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 347 | 20230621 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 348 | 20230620 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 349 | 20230619 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 350 | 20230616 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 351 | 20230615 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 352 | 20230614 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 353 | 20230613 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 354 | 20230612 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 355 | 20230609 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 356 | 20230608 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 357 | 20230607 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 358 | 20230605 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 359 | 20230602 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 360 | 20230601 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 361 | 20230531 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 362 | 20230530 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 363 | 20230526 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 364 | 20230525 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 365 | 20230524 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 366 | 20230523 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 367 | 20230522 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 368 | 20230519 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 369 | 20230518 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 370 | 20230517 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 371 | 20230516 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 372 | 20230515 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 373 | 20230512 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 374 | 20230511 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 375 | 20230510 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 376 | 20230509 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 377 | 20230508 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 378 | 20230504 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 379 | 20230503 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 380 | 20230502 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 381 | 20230428 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 382 | 20230427 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 383 | 20230426 | 2224 | 2224 | 2224 | 2224 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 384 | 20230425 | 2440 | 2440 | 2460 | 2430 | 10758 | 26304845 | 00 | 0.00 | N | 3 | 0 | |
| 385 | 20230424 | 2440 | 2410 | 2440 | 2380 | 56984 | 137582680 | 00 | 0.00 | N | 2 | 35 | |
| 386 | 20230421 | 2405 | 2360 | 2410 | 2360 | 32156 | 77042140 | 00 | 0.00 | N | 5 | -5 | |
| 387 | 20230420 | 2410 | 2360 | 2410 | 2360 | 32307 | 77409550 | 00 | 0.00 | N | 2 | 30 | |
| 388 | 20230419 | 2380 | 2380 | 2400 | 2370 | 53696 | 128043565 | 00 | 0.00 | N | 2 | 20 | |
| 389 | 20230418 | 2360 | 2320 | 2375 | 2320 | 32850 | 77372345 | 00 | 0.00 | N | 2 | 40 | |
| 390 | 20230417 | 2320 | 2310 | 2415 | 2295 | 195043 | 459454710 | 00 | 0.00 | N | 2 | 60 | |
| 391 | 20230414 | 2260 | 2235 | 2265 | 2200 | 53992 | 120809675 | 00 | 0.00 | N | 2 | 35 | |
| 392 | 20230413 | 2225 | 2240 | 2295 | 2215 | 30575 | 68070920 | 00 | 0.00 | N | 5 | -25 | |
| 393 | 20230412 | 2250 | 2300 | 2300 | 2235 | 18575 | 41833780 | 00 | 0.00 | N | 5 | -20 | |
| 394 | 20230411 | 2270 | 2265 | 2285 | 2235 | 17754 | 40168430 | 00 | 0.00 | N | 3 | 0 | |
| 395 | 20230410 | 2270 | 2290 | 2300 | 2260 | 25391 | 57894915 | 00 | 0.00 | N | 5 | -20 | |
| 396 | 20230407 | 2290 | 2280 | 2295 | 2280 | 9140 | 20901675 | 00 | 0.00 | N | 5 | -10 | |
| 397 | 20230406 | 2300 | 2290 | 2310 | 2290 | 15152 | 34789685 | 00 | 0.00 | N | 2 | 10 | |
| 398 | 20230405 | 2290 | 2305 | 2305 | 2290 | 5082 | 11676825 | 00 | 0.00 | N | 5 | -15 | |
| 399 | 20230404 | 2305 | 2325 | 2325 | 2275 | 6523 | 14967735 | 00 | 0.00 | N | 2 | 15 | |
| 400 | 20230403 | 2290 | 2300 | 2320 | 2285 | 14585 | 33445025 | 00 | 0.00 | N | 2 | 10 | |
| 401 | 20230331 | 2280 | 2275 | 2320 | 2235 | 30608 | 69655205 | 00 | 0.00 | N | 2 | 5 | |
| 402 | 20230330 | 2275 | 2285 | 2310 | 2255 | 9277 | 21149180 | 00 | 0.00 | N | 5 | -15 | |
| 403 | 20230329 | 2290 | 2300 | 2310 | 2230 | 21811 | 48891210 | 00 | 0.00 | N | 5 | -5 | |
| 404 | 20230328 | 2295 | 2280 | 2295 | 2225 | 19963 | 45084995 | 00 | 0.00 | N | 2 | 35 | |
| 405 | 20230327 | 2260 | 2265 | 2280 | 2260 | 13164 | 29898380 | 00 | 0.00 | N | 5 | -5 | |
| 406 | 20230324 | 2265 | 2260 | 2315 | 2180 | 42729 | 95311415 | 00 | 0.00 | N | 2 | 5 | |
| 407 | 20230323 | 2260 | 2315 | 2315 | 2245 | 17643 | 40056905 | 00 | 0.00 | N | 3 | 0 | |
| 408 | 20230322 | 2260 | 2345 | 2345 | 2260 | 14537 | 33421190 | 00 | 0.00 | N | 5 | -20 | |
| 409 | 20230321 | 2280 | 2240 | 2300 | 2220 | 29965 | 68269775 | 00 | 0.00 | N | 2 | 85 | |
| 410 | 20230320 | 2195 | 2220 | 2275 | 2185 | 18274 | 40685275 | 00 | 0.00 | N | 5 | -20 | |
| 411 | 20230317 | 2215 | 2195 | 2240 | 2160 | 79881 | 174379055 | 00 | 0.00 | N | 2 | 20 | |
| 412 | 20230316 | 2195 | 2245 | 2245 | 2175 | 19023 | 41578515 | 00 | 0.00 | N | 3 | 0 | |
| 413 | 20230315 | 2195 | 2240 | 2240 | 2150 | 5810 | 12886010 | 00 | 0.00 | N | 5 | -35 | |
| 414 | 20230314 | 2230 | 2245 | 2250 | 2205 | 9505 | 21147245 | 00 | 0.00 | N | 5 | -15 | |
| 415 | 20230313 | 2245 | 2205 | 2250 | 2205 | 21329 | 47586325 | 00 | 0.00 | N | 2 | 5 | |
| 416 | 20230310 | 2240 | 2235 | 2255 | 2200 | 19205 | 42828610 | 00 | 0.00 | N | 2 | 5 | |
| 417 | 20230309 | 2235 | 2240 | 2260 | 2200 | 42279 | 94174590 | 00 | 0.00 | N | 5 | -30 | |
| 418 | 20230308 | 2265 | 2355 | 2355 | 2260 | 20436 | 46424340 | 00 | 0.00 | N | 5 | -60 | |
| 419 | 20230307 | 2325 | 2385 | 2385 | 2300 | 15353 | 35677490 | 00 | 0.00 | N | 5 | -25 | |
| 420 | 20230306 | 2350 | 2365 | 2365 | 2325 | 32270 | 75569985 | 00 | 0.00 | N | 5 | -15 | |
| 421 | 20230303 | 2365 | 2355 | 2385 | 2345 | 24194 | 57007830 | 00 | 0.00 | N | 2 | 5 | |
| 422 | 20230302 | 2360 | 2340 | 2440 | 2330 | 82992 | 197674100 | 00 | 0.00 | N | 2 | 45 | |
| 423 | 20230228 | 2315 | 2330 | 2330 | 2290 | 26992 | 62252000 | 00 | 0.00 | N | 2 | 25 | |
| 424 | 20230227 | 2290 | 2290 | 2330 | 2260 | 37732 | 86406325 | 00 | 0.00 | N | 3 | 0 | |
| 425 | 20230224 | 2290 | 2280 | 2300 | 2275 | 23262 | 53154125 | 00 | 0.00 | N | 2 | 10 | |
| 426 | 20230223 | 2280 | 2260 | 2280 | 2250 | 19087 | 43049715 | 00 | 0.00 | N | 2 | 30 | |
| 427 | 20230222 | 2250 | 2260 | 2295 | 2245 | 39104 | 88608830 | 00 | 0.00 | N | 3 | 0 | |
| 428 | 20230221 | 2250 | 2250 | 2270 | 2245 | 49986 | 112871385 | 00 | 0.00 | N | 3 | 0 | |
| 429 | 20230220 | 2250 | 2250 | 2295 | 2245 | 48888 | 110853340 | 00 | 0.00 | N | 5 | -20 | |
| 430 | 20230217 | 2270 | 2190 | 2270 | 2190 | 80640 | 179459105 | 00 | 0.00 | N | 2 | 40 | |
| 431 | 20230216 | 2230 | 2250 | 2250 | 2215 | 20935 | 46592585 | 00 | 0.00 | N | 2 | 10 | |
| 432 | 20230215 | 2220 | 2235 | 2235 | 2155 | 38661 | 85666725 | 00 | 0.00 | N | 2 | 25 | |
| 433 | 20230214 | 2195 | 2195 | 2220 | 2195 | 25138 | 55408500 | 00 | 0.00 | N | 2 | 15 | |
| 434 | 20230213 | 2180 | 2170 | 2230 | 2165 | 40599 | 88304180 | 00 | 0.00 | N | 5 | -20 | |
| 435 | 20230210 | 2200 | 2175 | 2210 | 2150 | 15511 | 34071310 | 00 | 0.00 | N | 2 | 20 | |
| 436 | 20230209 | 2180 | 2170 | 2200 | 2160 | 37927 | 82322010 | 00 | 0.00 | N | 5 | -5 | |
| 437 | 20230208 | 2185 | 2200 | 2210 | 2185 | 12003 | 26326745 | 00 | 0.00 | N | 5 | -15 | |
| 438 | 20230207 | 2200 | 2180 | 2205 | 2170 | 14866 | 32457885 | 00 | 0.00 | N | 2 | 20 | |
| 439 | 20230206 | 2180 | 2195 | 2200 | 2180 | 4982 | 10910565 | 00 | 0.00 | N | 2 | 5 | |
| 440 | 20230203 | 2175 | 2155 | 2190 | 2155 | 15679 | 34100585 | 00 | 0.00 | N | 3 | 0 | |
| 441 | 20230202 | 2175 | 2145 | 2175 | 2140 | 31752 | 68497870 | 00 | 0.00 | N | 2 | 35 | |
| 442 | 20230201 | 2140 | 2120 | 2140 | 2120 | 8742 | 18587910 | 00 | 0.00 | N | 2 | 20 | |
| 443 | 20230131 | 2120 | 2105 | 2120 | 2105 | 2676 | 5641375 | 00 | 0.00 | N | 2 | 15 | |
| 444 | 20230130 | 2105 | 2100 | 2110 | 2095 | 23650 | 49676965 | 00 | 0.00 | N | 2 | 10 | |
| 445 | 20230127 | 2095 | 2090 | 2100 | 2090 | 26738 | 56011365 | 00 | 0.00 | N | 2 | 5 | |
| 446 | 20230126 | 2090 | 2080 | 2100 | 2075 | 20691 | 43350190 | 00 | 0.00 | N | 2 | 10 | |
| 447 | 20230125 | 2080 | 2070 | 2100 | 2070 | 2459 | 5108740 | 00 | 0.00 | N | 5 | -10 | |
| 448 | 20230120 | 2090 | 2090 | 2095 | 2090 | 3763 | 7875735 | 00 | 0.00 | N | 3 | 0 | |
| 449 | 20230119 | 2090 | 2075 | 2095 | 2075 | 7977 | 16625540 | 00 | 0.00 | N | 5 | -5 | |
| 450 | 20230118 | 2095 | 2080 | 2095 | 2080 | 8015 | 16680360 | 00 | 0.00 | N | 5 | -5 | |
| 451 | 20230117 | 2100 | 2070 | 2100 | 2070 | 35002 | 72652285 | 00 | 0.00 | N | 2 | 15 | |
| 452 | 20230116 | 2085 | 2090 | 2095 | 2065 | 12501 | 25965205 | 00 | 0.00 | N | 2 | 5 | |
| 453 | 20230113 | 2080 | 2080 | 2080 | 2075 | 19395 | 40258030 | 00 | 0.00 | N | 3 | 0 | |
| 454 | 20230112 | 2080 | 2065 | 2080 | 2065 | 2529 | 5245325 | 00 | 0.00 | N | 3 | 0 | |
| 455 | 20230111 | 2080 | 2095 | 2095 | 2065 | 25042 | 52016915 | 00 | 0.00 | N | 2 | 5 | |
| 456 | 20230110 | 2075 | 2065 | 2090 | 2060 | 20330 | 42110740 | 00 | 0.00 | N | 2 | 5 | |
| 457 | 20230109 | 2070 | 2060 | 2070 | 2060 | 8606 | 17758660 | 00 | 0.00 | N | 2 | 5 | |
| 458 | 20230106 | 2065 | 2060 | 2065 | 2055 | 11155 | 22960140 | 00 | 0.00 | N | 2 | 5 | |
| 459 | 20230105 | 2060 | 2065 | 2065 | 2050 | 2363 | 4858340 | 00 | 0.00 | N | 3 | 0 | |
| 460 | 20230104 | 2060 | 2050 | 2065 | 2050 | 29632 | 60807415 | 00 | 0.00 | N | 2 | 10 | |
| 461 | 20230103 | 2050 | 2050 | 2060 | 2045 | 40553 | 83154155 | 00 | 0.00 | N | 5 | -5 | |
| 462 | 20230102 | 2055 | 2040 | 2055 | 2035 | 17578 | 35917460 | 00 | 0.00 | N | 2 | 15 | |
| 463 | 20221229 | 2040 | 2035 | 2045 | 2035 | 5351 | 10915025 | 00 | 0.00 | N | 2 | 5 | |
| 464 | 20221228 | 2035 | 2040 | 2040 | 2025 | 15283 | 31028455 | 00 | 0.00 | N | 3 | 0 | |
| 465 | 20221227 | 2035 | 2030 | 2035 | 2025 | 11970 | 24291710 | 00 | 0.00 | N | 2 | 5 | |
| 466 | 20221226 | 2030 | 2015 | 2035 | 2015 | 92314 | 187306210 | 00 | 0.00 | N | 2 | 10 | |
| 467 | 20221223 | 2020 | 2020 | 2025 | 2015 | 15916 | 32132430 | 00 | 0.00 | N | 3 | 0 | |
| 468 | 20221222 | 2020 | 2015 | 2020 | 2015 | 20518 | 41415720 | 00 | 0.00 | N | 2 | 5 | |
| 469 | 20221221 | 2015 | 2000 | 2020 | 2000 | 20366 | 41031915 | 00 | 0.00 | N | 3 | 0 | |
| 470 | 20221220 | 2015 | 2000 | 2020 | 2000 | 25820 | 52001295 | 00 | 0.00 | N | 2 | 10 | |
| 471 | 20221219 | 2005 | 2000 | 2015 | 2000 | 17253 | 34672000 | 00 | 0.00 | N | 5 | -5 | |
| 472 | 20221216 | 2010 | 2010 | 2015 | 2000 | 30584 | 61424120 | 00 | 0.00 | N | 3 | 0 | |
| 473 | 20221215 | 2010 | 2010 | 2020 | 2005 | 40771 | 82017435 | 00 | 0.00 | N | 2 | 5 | |
| 474 | 20221214 | 2005 | 2000 | 2010 | 2000 | 30236 | 60520865 | 00 | 0.00 | N | 5 | -5 | |
| 475 | 20221213 | 2010 | 2000 | 2010 | 1985 | 90266 | 180352035 | 00 | 0.00 | N | 2 | 10 | |
| 476 | 20221212 | 2000 | 2005 | 2010 | 2000 | 36619 | 73350350 | 00 | 0.00 | N | 5 | -5 | |
| 477 | 20221209 | 2005 | 2000 | 2005 | 1995 | 23059 | 46099815 | 00 | 0.00 | N | 2 | 5 | |
| 478 | 20221208 | 2000 | 1995 | 2005 | 1995 | 47991 | 95831730 | 00 | 0.00 | N | 2 | 5 | |
| 479 | 20221207 | 1995 | 2000 | 2010 | 1995 | 23568 | 47234310 | 00 | 0.00 | N | 5 | -5 | |
| 480 | 20221206 | 2000 | 2000 | 2005 | 1995 | 34582 | 69143390 | 00 | 0.00 | N | 3 | 0 | |
| 481 | 20221205 | 2000 | 2000 | 2000 | 1995 | 54698 | 109324130 | 00 | 0.00 | N | 3 | 0 | |
| 482 | 20221202 | 2000 | 2000 | 2000 | 1995 | 25199 | 50356050 | 00 | 0.00 | N | 2 | 5 | |
| 483 | 20221201 | 1995 | 2000 | 2000 | 1995 | 41562 | 82951915 | 00 | 0.00 | N | 5 | -5 | |
| 484 | 20221130 | 2000 | 2000 | 2005 | 1995 | 50901 | 101733615 | 00 | 0.00 | N | 3 | 0 | |
| 485 | 20221129 | 2000 | 2000 | 2005 | 2000 | 37979 | 75963645 | 00 | 0.00 | N | 3 | 0 | |
| 486 | 20221128 | 2000 | 2000 | 2005 | 1990 | 734214 | 1466907770 | 00 | 0.00 | N | 3 | 0 |