20 KiB
20 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 3 | 20250227 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 4 | 20250226 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 5 | 20250225 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 6 | 20250224 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 7 | 20250221 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 8 | 20250220 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 9 | 20250219 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 10 | 20250218 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 11 | 20250217 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 12 | 20250214 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 13 | 20250213 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 14 | 20250212 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 15 | 20250211 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 16 | 20250210 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 17 | 20250207 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 18 | 20250206 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 19 | 20250205 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 20 | 20250204 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 21 | 20250203 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 22 | 20250131 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 23 | 20250124 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 24 | 20250123 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 25 | 20250122 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 26 | 20250121 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 27 | 20250120 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 28 | 20250117 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 29 | 20250116 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 30 | 20250115 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 31 | 20250114 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 32 | 20250113 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 33 | 20250110 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 34 | 20250109 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 35 | 20250108 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 36 | 20250107 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 37 | 20250106 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 38 | 20250103 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 39 | 20250102 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 40 | 20241230 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 41 | 20241227 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 42 | 20241226 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 43 | 20241224 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 44 | 20241223 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 45 | 20241220 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 46 | 20241219 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 47 | 20241218 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 48 | 20241217 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 49 | 20241216 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 50 | 20241213 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 51 | 20241212 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 52 | 20241211 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 53 | 20241210 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 54 | 20241209 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 55 | 20241206 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 56 | 20241205 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 57 | 20241204 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 58 | 20241203 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 59 | 20241202 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 60 | 20241129 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 61 | 20241128 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 62 | 20241127 | 2095 | 2095 | 2095 | 2095 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 63 | 20241126 | 2095 | 2125 | 2125 | 2070 | 11493 | 24069515 | 00 | 0.00 | N | 5 | -15 | |
| 64 | 20241125 | 2110 | 2105 | 2125 | 2105 | 17939 | 37864755 | 00 | 0.00 | N | 2 | 5 | |
| 65 | 20241122 | 2105 | 2100 | 2160 | 2070 | 34922 | 73253360 | 00 | 0.00 | N | 2 | 15 | |
| 66 | 20241121 | 2090 | 2085 | 2130 | 2085 | 3924 | 8187760 | 00 | 0.00 | N | 5 | -10 | |
| 67 | 20241120 | 2100 | 2120 | 2180 | 2095 | 3931 | 8360740 | 00 | 0.00 | N | 5 | -40 | |
| 68 | 20241119 | 2140 | 2150 | 2150 | 2100 | 1957 | 4160280 | 00 | 0.00 | N | 2 | 25 | |
| 69 | 20241118 | 2115 | 2145 | 2145 | 2100 | 5823 | 12302955 | 00 | 0.00 | N | 5 | -15 | |
| 70 | 20241115 | 2130 | 2135 | 2145 | 2115 | 9330 | 19870830 | 00 | 0.00 | N | 5 | -10 | |
| 71 | 20241114 | 2140 | 2155 | 2155 | 2110 | 10015 | 21181620 | 00 | 0.00 | N | 5 | -15 | |
| 72 | 20241113 | 2155 | 2130 | 2160 | 2130 | 4105 | 8780340 | 00 | 0.00 | N | 3 | 0 | |
| 73 | 20241112 | 2155 | 2175 | 2175 | 2130 | 1686 | 3612410 | 00 | 0.00 | N | 2 | 5 | |
| 74 | 20241111 | 2150 | 2190 | 2215 | 2140 | 10947 | 23640230 | 00 | 0.00 | N | 5 | -25 | |
| 75 | 20241108 | 2175 | 2175 | 2185 | 2150 | 1530 | 3318950 | 00 | 0.00 | N | 3 | 0 | |
| 76 | 20241107 | 2175 | 2170 | 2210 | 2145 | 1394 | 3006630 | 00 | 0.00 | N | 2 | 5 | |
| 77 | 20241106 | 2170 | 2150 | 2180 | 2145 | 6749 | 14526280 | 00 | 0.00 | N | 5 | -10 | |
| 78 | 20241105 | 2180 | 2190 | 2190 | 2160 | 266 | 579300 | 00 | 0.00 | N | 2 | 5 | |
| 79 | 20241104 | 2175 | 2200 | 2200 | 2170 | 5439 | 11823760 | 00 | 0.00 | N | 3 | 0 | |
| 80 | 20241101 | 2175 | 2150 | 2185 | 2150 | 1794 | 3880740 | 00 | 0.00 | N | 2 | 15 | |
| 81 | 20241031 | 2160 | 2195 | 2195 | 2160 | 1017 | 2212030 | 00 | 0.00 | N | 5 | -15 | |
| 82 | 20241030 | 2175 | 2230 | 2230 | 2175 | 12386 | 27218815 | 00 | 0.00 | N | 5 | -5 | |
| 83 | 20241029 | 2180 | 2215 | 2215 | 2170 | 16429 | 36019875 | 00 | 0.00 | N | 5 | -15 | |
| 84 | 20241028 | 2195 | 2215 | 2215 | 2170 | 22482 | 49418315 | 00 | 0.00 | N | 5 | -25 | |
| 85 | 20241025 | 2220 | 2210 | 2220 | 2150 | 51278 | 112340860 | 00 | 0.00 | N | 2 | 30 | |
| 86 | 20241024 | 2190 | 2140 | 2195 | 2130 | 43441 | 94199380 | 00 | 0.00 | N | 2 | 50 | |
| 87 | 20241023 | 2140 | 2140 | 2140 | 2130 | 9423 | 20163950 | 00 | 0.00 | N | 3 | 0 | |
| 88 | 20241022 | 2140 | 2140 | 2165 | 2125 | 3378 | 7243920 | 00 | 0.00 | N | 5 | -5 | |
| 89 | 20241021 | 2145 | 2160 | 2165 | 2115 | 32064 | 68272020 | 00 | 0.00 | N | 3 | 0 | |
| 90 | 20241018 | 2145 | 2200 | 2200 | 2130 | 11408 | 24622055 | 00 | 0.00 | N | 5 | -55 | |
| 91 | 20241017 | 2200 | 2225 | 2225 | 2140 | 31769 | 69755425 | 00 | 0.00 | N | 5 | -30 | |
| 92 | 20241016 | 2230 | 2175 | 2250 | 2135 | 14912 | 33119305 | 00 | 0.00 | N | 2 | 50 | |
| 93 | 20241015 | 2180 | 2195 | 2195 | 2180 | 1116 | 2448635 | 00 | 0.00 | N | 3 | 0 | |
| 94 | 20241014 | 2180 | 2225 | 2225 | 2180 | 3130 | 6839000 | 00 | 0.00 | N | 5 | -15 | |
| 95 | 20241011 | 2195 | 2190 | 2215 | 2100 | 5773 | 12175825 | 00 | 0.00 | N | 2 | 5 | |
| 96 | 20241010 | 2190 | 2230 | 2230 | 2190 | 4120 | 9145120 | 00 | 0.00 | N | 5 | -25 | |
| 97 | 20241008 | 2215 | 2255 | 2255 | 2205 | 2864 | 6325595 | 00 | 0.00 | N | 5 | -30 | |
| 98 | 20241007 | 2245 | 2260 | 2260 | 2235 | 15298 | 34334570 | 00 | 0.00 | N | 2 | 10 | |
| 99 | 20241004 | 2235 | 2215 | 2255 | 2215 | 19632 | 44072585 | 00 | 0.00 | N | 2 | 5 | |
| 100 | 20241002 | 2230 | 2205 | 2230 | 2195 | 15136 | 33299425 | 00 | 0.00 | N | 2 | 30 | |
| 101 | 20240930 | 2200 | 2230 | 2230 | 2200 | 2444 | 5418365 | 00 | 0.00 | N | 5 | -15 | |
| 102 | 20240927 | 2215 | 2230 | 2235 | 2200 | 15023 | 33273490 | 00 | 0.00 | N | 2 | 5 | |
| 103 | 20240926 | 2210 | 2230 | 2235 | 2205 | 1564 | 3484380 | 00 | 0.00 | N | 2 | 10 | |
| 104 | 20240925 | 2200 | 2250 | 2250 | 2200 | 6477 | 14299625 | 00 | 0.00 | N | 5 | -20 | |
| 105 | 20240924 | 2220 | 2230 | 2235 | 2170 | 11578 | 25662275 | 00 | 0.00 | N | 2 | 15 | |
| 106 | 20240923 | 2205 | 2215 | 2215 | 2185 | 3125 | 6883270 | 00 | 0.00 | N | 5 | -10 | |
| 107 | 20240920 | 2215 | 2270 | 2270 | 2180 | 20757 | 45907800 | 00 | 0.00 | N | 3 | 0 | |
| 108 | 20240919 | 2215 | 2195 | 2220 | 2190 | 6356 | 14014090 | 00 | 0.00 | N | 2 | 15 | |
| 109 | 20240913 | 2200 | 2175 | 2235 | 2175 | 23790 | 52286560 | 00 | 0.00 | N | 2 | 25 | |
| 110 | 20240912 | 2175 | 2260 | 2260 | 2170 | 81816 | 182482800 | 00 | 0.00 | N | 5 | -75 | |
| 111 | 20240911 | 2250 | 2280 | 2285 | 2220 | 20489 | 46066570 | 00 | 0.00 | N | 5 | -30 | |
| 112 | 20240910 | 2280 | 2275 | 2280 | 2160 | 30680 | 68117650 | 00 | 0.00 | N | 3 | 0 | |
| 113 | 20240909 | 2280 | 2290 | 2290 | 2275 | 14269 | 32608540 | 00 | 0.00 | N | 5 | -10 | |
| 114 | 20240906 | 2290 | 2235 | 2290 | 2235 | 26921 | 60916970 | 00 | 0.00 | N | 2 | 50 | |
| 115 | 20240905 | 2240 | 2230 | 2255 | 2230 | 10695 | 24012535 | 00 | 0.00 | N | 2 | 10 | |
| 116 | 20240904 | 2230 | 2250 | 2265 | 2230 | 36208 | 81143475 | 00 | 0.00 | N | 5 | -10 | |
| 117 | 20240903 | 2240 | 2205 | 2240 | 2200 | 31909 | 70884545 | 00 | 0.00 | N | 2 | 45 | |
| 118 | 20240902 | 2195 | 2195 | 2205 | 2185 | 23392 | 51312325 | 00 | 0.00 | N | 5 | -5 | |
| 119 | 20240830 | 2200 | 2200 | 2210 | 2185 | 14960 | 32872650 | 00 | 0.00 | N | 2 | 10 | |
| 120 | 20240829 | 2190 | 2190 | 2190 | 2175 | 5030 | 11000695 | 00 | 0.00 | N | 2 | 10 | |
| 121 | 20240828 | 2180 | 2180 | 2190 | 2175 | 27550 | 60177835 | 00 | 0.00 | N | 2 | 10 | |
| 122 | 20240827 | 2170 | 2170 | 2175 | 2160 | 5202 | 11260740 | 00 | 0.00 | N | 2 | 5 | |
| 123 | 20240826 | 2165 | 2185 | 2200 | 2160 | 7770 | 16894855 | 00 | 0.00 | N | 5 | -15 | |
| 124 | 20240823 | 2180 | 2170 | 2180 | 2160 | 11941 | 25899240 | 00 | 0.00 | N | 2 | 10 | |
| 125 | 20240822 | 2170 | 2185 | 2185 | 2165 | 16916 | 36797905 | 00 | 0.00 | N | 5 | -5 | |
| 126 | 20240821 | 2175 | 2160 | 2180 | 2160 | 9019 | 19619720 | 00 | 0.00 | N | 2 | 10 | |
| 127 | 20240820 | 2165 | 2170 | 2175 | 2150 | 18455 | 39939385 | 00 | 0.00 | N | 5 | -5 | |
| 128 | 20240819 | 2170 | 2165 | 2170 | 2150 | 23233 | 50202675 | 00 | 0.00 | N | 2 | 5 | |
| 129 | 20240816 | 2165 | 2165 | 2170 | 2160 | 3734 | 8081605 | 00 | 0.00 | N | 3 | 0 | |
| 130 | 20240814 | 2165 | 2170 | 2170 | 2155 | 7847 | 16928695 | 00 | 0.00 | N | 5 | -5 | |
| 131 | 20240813 | 2170 | 2170 | 2170 | 2165 | 11215 | 24335560 | 00 | 0.00 | N | 2 | 5 | |
| 132 | 20240812 | 2165 | 2165 | 2180 | 2160 | 14566 | 31577695 | 00 | 0.00 | N | 5 | -10 | |
| 133 | 20240809 | 2175 | 2170 | 2175 | 2165 | 11056 | 23893565 | 00 | 0.00 | N | 2 | 5 | |
| 134 | 20240808 | 2170 | 2145 | 2175 | 2145 | 25387 | 55126685 | 00 | 0.00 | N | 3 | 0 | |
| 135 | 20240807 | 2170 | 2140 | 2170 | 2140 | 3506 | 7577105 | 00 | 0.00 | N | 2 | 20 | |
| 136 | 20240806 | 2150 | 2150 | 2165 | 2145 | 11003 | 23742135 | 00 | 0.00 | N | 3 | 0 | |
| 137 | 20240805 | 2150 | 2170 | 2175 | 2140 | 104641 | 224990885 | 00 | 0.00 | N | 5 | -15 | |
| 138 | 20240802 | 2165 | 2175 | 2180 | 2145 | 94448 | 203328445 | 00 | 0.00 | N | 5 | -15 | |
| 139 | 20240801 | 2180 | 2180 | 2185 | 2155 | 27429 | 59396170 | 00 | 0.00 | N | 5 | -5 | |
| 140 | 20240731 | 2185 | 2185 | 2195 | 2180 | 22244 | 48614420 | 00 | 0.00 | N | 3 | 0 | |
| 141 | 20240730 | 2185 | 2185 | 2195 | 2180 | 28009 | 61251070 | 00 | 0.00 | N | 5 | -5 | |
| 142 | 20240729 | 2190 | 2180 | 2195 | 2175 | 8590 | 18723155 | 00 | 0.00 | N | 2 | 10 | |
| 143 | 20240726 | 2180 | 2190 | 2195 | 2175 | 7824 | 17093995 | 00 | 0.00 | N | 5 | -10 | |
| 144 | 20240725 | 2190 | 2185 | 2195 | 2165 | 21675 | 47115300 | 00 | 0.00 | N | 3 | 0 | |
| 145 | 20240724 | 2190 | 2180 | 2190 | 2180 | 11314 | 24718325 | 00 | 0.00 | N | 2 | 10 | |
| 146 | 20240723 | 2180 | 2185 | 2195 | 2180 | 6182 | 13551115 | 00 | 0.00 | N | 5 | -5 | |
| 147 | 20240722 | 2185 | 2195 | 2195 | 2175 | 10205 | 22285620 | 00 | 0.00 | N | 5 | -10 | |
| 148 | 20240719 | 2195 | 2175 | 2195 | 2165 | 20254 | 44188405 | 00 | 0.00 | N | 2 | 25 | |
| 149 | 20240718 | 2170 | 2170 | 2180 | 2165 | 11820 | 25681715 | 00 | 0.00 | N | 5 | -5 | |
| 150 | 20240717 | 2175 | 2175 | 2180 | 2165 | 14757 | 32084285 | 00 | 0.00 | N | 3 | 0 | |
| 151 | 20240716 | 2175 | 2165 | 2175 | 2165 | 10854 | 23578240 | 00 | 0.00 | N | 3 | 0 | |
| 152 | 20240715 | 2175 | 2170 | 2180 | 2170 | 11847 | 25789960 | 00 | 0.00 | N | 3 | 0 | |
| 153 | 20240712 | 2175 | 2180 | 2180 | 2170 | 5214 | 11341135 | 00 | 0.00 | N | 5 | -5 | |
| 154 | 20240711 | 2180 | 2175 | 2180 | 2170 | 16388 | 35687835 | 00 | 0.00 | N | 2 | 5 | |
| 155 | 20240710 | 2175 | 2175 | 2180 | 2165 | 19541 | 42477210 | 00 | 0.00 | N | 3 | 0 | |
| 156 | 20240709 | 2175 | 2175 | 2180 | 2170 | 14934 | 32503925 | 00 | 0.00 | N | 3 | 0 | |
| 157 | 20240708 | 2175 | 2170 | 2190 | 2160 | 14102 | 30665325 | 00 | 0.00 | N | 2 | 5 | |
| 158 | 20240705 | 2170 | 2165 | 2170 | 2155 | 10928 | 23612190 | 00 | 0.00 | N | 2 | 10 | |
| 159 | 20240704 | 2160 | 2165 | 2170 | 2145 | 36533 | 78932800 | 00 | 0.00 | N | 5 | -5 | |
| 160 | 20240703 | 2165 | 2170 | 2170 | 2160 | 23260 | 50434940 | 00 | 0.00 | N | 3 | 0 | |
| 161 | 20240702 | 2165 | 2170 | 2180 | 2160 | 12754 | 27655095 | 00 | 0.00 | N | 5 | -5 | |
| 162 | 20240701 | 2170 | 2175 | 2190 | 2160 | 19694 | 42865085 | 00 | 0.00 | N | 5 | -10 | |
| 163 | 20240628 | 2180 | 2185 | 2185 | 2165 | 10168 | 22155545 | 00 | 0.00 | N | 2 | 10 | |
| 164 | 20240627 | 2170 | 2170 | 2195 | 2155 | 44090 | 95852555 | 00 | 0.00 | N | 3 | 0 | |
| 165 | 20240626 | 2170 | 2195 | 2195 | 2170 | 9385 | 20410105 | 00 | 0.00 | N | 5 | -5 | |
| 166 | 20240625 | 2175 | 2180 | 2190 | 2170 | 20638 | 45038335 | 00 | 0.00 | N | 5 | -5 | |
| 167 | 20240624 | 2180 | 2170 | 2190 | 2170 | 19830 | 43305965 | 00 | 0.00 | N | 5 | -10 | |
| 168 | 20240621 | 2190 | 2170 | 2195 | 2170 | 12060 | 26292360 | 00 | 0.00 | N | 2 | 10 | |
| 169 | 20240620 | 2180 | 2195 | 2195 | 2175 | 11165 | 24405500 | 00 | 0.00 | N | 3 | 0 | |
| 170 | 20240619 | 2180 | 2190 | 2195 | 2165 | 10540 | 23019945 | 00 | 0.00 | N | 5 | -10 | |
| 171 | 20240618 | 2190 | 2185 | 2190 | 2175 | 15977 | 34877815 | 00 | 0.00 | N | 2 | 15 | |
| 172 | 20240617 | 2175 | 2155 | 2185 | 2155 | 23324 | 50677670 | 00 | 0.00 | N | 5 | -10 | |
| 173 | 20240614 | 2185 | 2150 | 2200 | 2145 | 14101 | 30669860 | 00 | 0.00 | N | 2 | 20 | |
| 174 | 20240613 | 2165 | 2160 | 2180 | 2160 | 13782 | 29877835 | 00 | 0.00 | N | 5 | -15 | |
| 175 | 20240612 | 2180 | 2190 | 2190 | 2160 | 11581 | 25087835 | 00 | 0.00 | N | 5 | -10 | |
| 176 | 20240611 | 2190 | 2160 | 2190 | 2155 | 16953 | 36661345 | 00 | 0.00 | N | 2 | 30 | |
| 177 | 20240610 | 2160 | 2190 | 2190 | 2150 | 6846 | 14791320 | 00 | 0.00 | N | 5 | -25 | |
| 178 | 20240607 | 2185 | 2190 | 2190 | 2155 | 18977 | 41295440 | 00 | 0.00 | N | 2 | 10 | |
| 179 | 20240605 | 2175 | 2155 | 2180 | 2150 | 18138 | 39243720 | 00 | 0.00 | N | 2 | 30 | |
| 180 | 20240604 | 2145 | 2170 | 2185 | 2135 | 79793 | 172203390 | 00 | 0.00 | N | 5 | -35 | |
| 181 | 20240603 | 2180 | 2165 | 2190 | 2160 | 6614 | 14392625 | 00 | 0.00 | N | 2 | 15 | |
| 182 | 20240531 | 2165 | 2165 | 2170 | 2150 | 39846 | 85871820 | 00 | 0.00 | N | 5 | -5 | |
| 183 | 20240530 | 2170 | 2180 | 2185 | 2160 | 10752 | 23285730 | 00 | 0.00 | N | 5 | -10 | |
| 184 | 20240529 | 2180 | 2170 | 2185 | 2170 | 6952 | 15147750 | 00 | 0.00 | N | 5 | -5 | |
| 185 | 20240528 | 2185 | 2175 | 2185 | 2175 | 12492 | 27224835 | 00 | 0.00 | N | 2 | 15 | |
| 186 | 20240527 | 2170 | 2200 | 2205 | 2155 | 73250 | 159427965 | 00 | 0.00 | N | 5 | -35 | |
| 187 | 20240524 | 2205 | 2195 | 2205 | 2190 | 3923 | 8629620 | 00 | 0.00 | N | 3 | 0 | |
| 188 | 20240523 | 2205 | 2200 | 2220 | 2190 | 91282 | 201012100 | 00 | 0.00 | N | 2 | 5 | |
| 189 | 20240522 | 2200 | 2190 | 2200 | 2185 | 9347 | 20503595 | 00 | 0.00 | N | 5 | -5 | |
| 190 | 20240521 | 2205 | 2180 | 2210 | 2180 | 13077 | 28760150 | 00 | 0.00 | N | 2 | 15 | |
| 191 | 20240520 | 2190 | 2180 | 2195 | 2180 | 14463 | 31687450 | 00 | 0.00 | N | 2 | 5 | |
| 192 | 20240517 | 2185 | 2185 | 2190 | 2180 | 18437 | 40277505 | 00 | 0.00 | N | 5 | -5 | |
| 193 | 20240516 | 2190 | 2190 | 2200 | 2185 | 20864 | 45699435 | 00 | 0.00 | N | 5 | -5 | |
| 194 | 20240514 | 2195 | 2200 | 2200 | 2190 | 21294 | 46738535 | 00 | 0.00 | N | 2 | 5 | |
| 195 | 20240513 | 2190 | 2180 | 2205 | 2170 | 52233 | 114236055 | 00 | 0.00 | N | 2 | 10 | |
| 196 | 20240510 | 2180 | 2170 | 2200 | 2170 | 46504 | 101641260 | 00 | 0.00 | N | 2 | 20 | |
| 197 | 20240509 | 2160 | 2160 | 2165 | 2135 | 40331 | 86694115 | 00 | 0.00 | N | 5 | -5 | |
| 198 | 20240508 | 2165 | 2140 | 2175 | 2140 | 114926 | 247805970 | 00 | 0.00 | N | 2 | 30 | |
| 199 | 20240507 | 2135 | 2130 | 2145 | 2085 | 1234771 | 2614211150 | 00 | 0.00 | N | 2 | 5 | |
| 200 | 20240503 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 201 | 20240502 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 202 | 20240430 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 203 | 20240429 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 204 | 20240426 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 205 | 20240425 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 206 | 20240424 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 207 | 20240423 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 208 | 20240422 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 209 | 20240419 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 210 | 20240418 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 211 | 20240417 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 212 | 20240416 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 213 | 20240415 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 214 | 20240412 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 215 | 20240411 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 216 | 20240409 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 217 | 20240408 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 218 | 20240405 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 219 | 20240404 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 220 | 20240403 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 221 | 20240402 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 222 | 20240401 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 223 | 20240329 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 224 | 20240328 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 225 | 20240327 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 226 | 20240326 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 227 | 20240325 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 228 | 20240322 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 229 | 20240321 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 230 | 20240320 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 231 | 20240319 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 232 | 20240318 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 233 | 20240315 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 234 | 20240314 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 235 | 20240313 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 236 | 20240312 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 237 | 20240311 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 238 | 20240308 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 239 | 20240307 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 240 | 20240306 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 241 | 20240305 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 242 | 20240304 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 243 | 20240229 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 244 | 20240228 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 245 | 20240227 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 246 | 20240226 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 247 | 20240223 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 248 | 20240222 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 249 | 20240221 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 250 | 20240220 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 251 | 20240219 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 252 | 20240216 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 253 | 20240215 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 254 | 20240214 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 255 | 20240213 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 256 | 20240208 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 257 | 20240207 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 258 | 20240206 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 259 | 20240205 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 260 | 20240202 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 261 | 20240201 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 262 | 20240131 | 2129 | 2129 | 2129 | 2129 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 263 | 20240130 | 2129 | 2052 | 2150 | 2044 | 43522 | 92109645 | 00 | 0.00 | N | 2 | 81 | |
| 264 | 20240129 | 2048 | 1955 | 2052 | 1955 | 30259 | 61351090 | 00 | 0.00 | N | 2 | 20 | |
| 265 | 20240126 | 2028 | 1991 | 2032 | 1991 | 8931 | 18012280 | 00 | 0.00 | N | 2 | 40 | |
| 266 | 20240125 | 1987 | 2085 | 2093 | 1971 | 138251 | 277852580 | 00 | 0.00 | N | 5 | -109 | |
| 267 | 20240124 | 2097 | 2117 | 2117 | 1999 | 142890 | 295872220 | 00 | 0.00 | N | 5 | -36 | |
| 268 | 20240123 | 2134 | 2231 | 2239 | 2134 | 116375 | 256816515 | 00 | 0.00 | N | 5 | -81 | |
| 269 | 20240122 | 2725 | 2695 | 2750 | 2640 | 36173 | 98004825 | 00 | 0.00 | N | 2 | 35 | |
| 270 | 20240119 | 2690 | 2645 | 2750 | 2635 | 60293 | 162006520 | 00 | 0.00 | N | 2 | 50 | |
| 271 | 20240118 | 2640 | 2580 | 2645 | 2580 | 32640 | 85669270 | 00 | 0.00 | N | 2 | 40 | |
| 272 | 20240117 | 2600 | 2615 | 2640 | 2585 | 48173 | 125610860 | 00 | 0.00 | N | 3 | 0 | |
| 273 | 20240116 | 2600 | 2600 | 2610 | 2550 | 46164 | 119192865 | 00 | 0.00 | N | 2 | 10 | |
| 274 | 20240115 | 2590 | 2495 | 2595 | 2460 | 119613 | 303242775 | 00 | 0.00 | N | 2 | 175 | |
| 275 | 20240112 | 2415 | 2520 | 2520 | 2350 | 42263 | 104160935 | 00 | 0.00 | N | 5 | -75 | |
| 276 | 20240111 | 2490 | 2495 | 2530 | 2480 | 21986 | 55178425 | 00 | 0.00 | N | 5 | -15 | |
| 277 | 20240110 | 2505 | 2490 | 2535 | 2430 | 51341 | 128203870 | 00 | 0.00 | N | 2 | 15 | |
| 278 | 20240109 | 2490 | 2375 | 2510 | 2370 | 86994 | 213212585 | 00 | 0.00 | N | 2 | 115 | |
| 279 | 20240108 | 2375 | 2355 | 2385 | 2355 | 15798 | 37394685 | 00 | 0.00 | N | 2 | 20 | |
| 280 | 20240105 | 2355 | 2325 | 2355 | 2310 | 22101 | 51794745 | 00 | 0.00 | N | 2 | 35 | |
| 281 | 20240104 | 2320 | 2335 | 2340 | 2310 | 22982 | 53361380 | 00 | 0.00 | N | 5 | -20 | |
| 282 | 20240103 | 2340 | 2320 | 2340 | 2320 | 12678 | 29510415 | 00 | 0.00 | N | 2 | 20 | |
| 283 | 20240102 | 2320 | 2330 | 2330 | 2295 | 13206 | 30490500 | 00 | 0.00 | N | 5 | -10 | |
| 284 | 20231228 | 2330 | 2305 | 2340 | 2300 | 9539 | 22043280 | 00 | 0.00 | N | 2 | 25 | |
| 285 | 20231227 | 2305 | 2355 | 2355 | 2280 | 15284 | 35228470 | 00 | 0.00 | N | 5 | -30 | |
| 286 | 20231226 | 2335 | 2280 | 2340 | 2270 | 4742 | 10986280 | 00 | 0.00 | N | 5 | -10 | |
| 287 | 20231222 | 2345 | 2345 | 2345 | 2300 | 5478 | 12736990 | 00 | 0.00 | N | 2 | 10 | |
| 288 | 20231221 | 2335 | 2330 | 2380 | 2300 | 9612 | 22341040 | 00 | 0.00 | N | 2 | 35 | |
| 289 | 20231220 | 2300 | 2300 | 2315 | 2300 | 29456 | 68059415 | 00 | 0.00 | N | 3 | 0 | |
| 290 | 20231219 | 2300 | 2345 | 2345 | 2295 | 7644 | 17621760 | 00 | 0.00 | N | 3 | 0 | |
| 291 | 20231218 | 2300 | 2355 | 2355 | 2260 | 38851 | 89012110 | 00 | 0.00 | N | 5 | -15 | |
| 292 | 20231215 | 2315 | 2330 | 2415 | 2300 | 28067 | 65089745 | 00 | 0.00 | N | 5 | -60 | |
| 293 | 20231214 | 2375 | 2390 | 2405 | 2330 | 12853 | 30254250 | 00 | 0.00 | N | 5 | -35 | |
| 294 | 20231213 | 2410 | 2420 | 2420 | 2390 | 20096 | 48203425 | 00 | 0.00 | N | 5 | -10 | |
| 295 | 20231212 | 2420 | 2395 | 2450 | 2385 | 53056 | 128297705 | 00 | 0.00 | N | 5 | -20 | |
| 296 | 20231211 | 2440 | 2420 | 2440 | 2345 | 22035 | 53298070 | 00 | 0.00 | N | 2 | 10 | |
| 297 | 20231208 | 2430 | 2405 | 2450 | 2405 | 30687 | 74744905 | 00 | 0.00 | N | 5 | -15 | |
| 298 | 20231207 | 2445 | 2365 | 2450 | 2365 | 9885 | 24051330 | 00 | 0.00 | N | 3 | 0 | |
| 299 | 20231206 | 2445 | 2445 | 2470 | 2390 | 44748 | 108405045 | 00 | 0.00 | N | 3 | 0 | |
| 300 | 20231205 | 2445 | 2410 | 2450 | 2390 | 39946 | 96837300 | 00 | 0.00 | N | 2 | 45 | |
| 301 | 20231204 | 2400 | 2380 | 2420 | 2360 | 65976 | 157735010 | 00 | 0.00 | N | 2 | 20 | |
| 302 | 20231201 | 2380 | 2400 | 2410 | 2355 | 51265 | 122277890 | 00 | 0.00 | N | 5 | -20 | |
| 303 | 20231130 | 2400 | 2365 | 2400 | 2345 | 28720 | 68383735 | 00 | 0.00 | N | 2 | 50 | |
| 304 | 20231129 | 2350 | 2325 | 2400 | 2325 | 12314 | 29152350 | 00 | 0.00 | N | 5 | -40 | |
| 305 | 20231128 | 2390 | 2375 | 2390 | 2300 | 70532 | 164540355 | 00 | 0.00 | N | 2 | 95 | |
| 306 | 20231127 | 2295 | 2290 | 2360 | 2290 | 70622 | 163432665 | 00 | 0.00 | N | 5 | -60 | |
| 307 | 20231124 | 2355 | 2230 | 2385 | 2230 | 63968 | 149150935 | 00 | 0.00 | N | 5 | -15 | |
| 308 | 20231123 | 2370 | 2380 | 2380 | 2325 | 33974 | 80097905 | 00 | 0.00 | N | 2 | 10 | |
| 309 | 20231122 | 2360 | 2385 | 2390 | 2360 | 60132 | 142730475 | 00 | 0.00 | N | 5 | -25 | |
| 310 | 20231121 | 2385 | 2410 | 2420 | 2370 | 82575 | 197918335 | 00 | 0.00 | N | 5 | -25 | |
| 311 | 20231120 | 2410 | 2415 | 2425 | 2400 | 59496 | 143316715 | 00 | 0.00 | N | 5 | -5 | |
| 312 | 20231117 | 2415 | 2395 | 2415 | 2360 | 51161 | 122595115 | 00 | 0.00 | N | 2 | 20 | |
| 313 | 20231116 | 2395 | 2380 | 2400 | 2355 | 63030 | 149927360 | 00 | 0.00 | N | 2 | 15 | |
| 314 | 20231115 | 2380 | 2360 | 2390 | 2355 | 44182 | 104439760 | 00 | 0.00 | N | 2 | 10 | |
| 315 | 20231114 | 2370 | 2350 | 2400 | 2335 | 58734 | 139496780 | 00 | 0.00 | N | 2 | 20 | |
| 316 | 20231113 | 2350 | 2395 | 2395 | 2315 | 64667 | 152331990 | 00 | 0.00 | N | 5 | -25 | |
| 317 | 20231110 | 2375 | 2330 | 2385 | 2330 | 68611 | 161948705 | 00 | 0.00 | N | 2 | 35 | |
| 318 | 20231109 | 2340 | 2300 | 2345 | 2280 | 198237 | 461513565 | 00 | 0.00 | N | 2 | 15 | |
| 319 | 20231108 | 2325 | 2210 | 2375 | 2210 | 141460 | 328623865 | 00 | 0.00 | N | 2 | 115 | |
| 320 | 20231107 | 2210 | 2170 | 2210 | 2170 | 34783 | 76558795 | 00 | 0.00 | N | 2 | 15 | |
| 321 | 20231106 | 2195 | 2200 | 2200 | 2175 | 96933 | 212286315 | 00 | 0.00 | N | 2 | 25 | |
| 322 | 20231103 | 2170 | 2155 | 2180 | 2140 | 17068 | 36886050 | 00 | 0.00 | N | 2 | 10 | |
| 323 | 20231102 | 2160 | 2160 | 2180 | 2150 | 31973 | 69009670 | 00 | 0.00 | N | 5 | -20 | |
| 324 | 20231101 | 2180 | 2190 | 2190 | 2155 | 16519 | 35811620 | 00 | 0.00 | N | 5 | -5 | |
| 325 | 20231031 | 2185 | 2165 | 2190 | 2165 | 5056 | 11008260 | 00 | 0.00 | N | 2 | 5 | |
| 326 | 20231030 | 2180 | 2105 | 2200 | 2105 | 10898 | 23740540 | 00 | 0.00 | N | 3 | 0 | |
| 327 | 20231027 | 2180 | 2200 | 2200 | 2165 | 13736 | 29877595 | 00 | 0.00 | N | 3 | 0 | |
| 328 | 20231026 | 2180 | 2185 | 2190 | 2170 | 25654 | 55855505 | 00 | 0.00 | N | 5 | -10 | |
| 329 | 20231025 | 2190 | 2195 | 2200 | 2170 | 41364 | 90814765 | 00 | 0.00 | N | 5 | -5 | |
| 330 | 20231024 | 2195 | 2180 | 2200 | 2175 | 21500 | 47068745 | 00 | 0.00 | N | 3 | 0 | |
| 331 | 20231023 | 2195 | 2190 | 2200 | 2170 | 26837 | 58741230 | 00 | 0.00 | N | 2 | 5 | |
| 332 | 20231020 | 2190 | 2195 | 2195 | 2150 | 46873 | 101701365 | 00 | 0.00 | N | 5 | -5 | |
| 333 | 20231019 | 2195 | 2205 | 2205 | 2160 | 17258 | 37644835 | 00 | 0.00 | N | 2 | 15 | |
| 334 | 20231018 | 2180 | 2150 | 2225 | 2150 | 41485 | 90653380 | 00 | 0.00 | N | 5 | -20 | |
| 335 | 20231017 | 2200 | 2175 | 2215 | 2155 | 238837 | 525197720 | 00 | 0.00 | N | 2 | 40 | |
| 336 | 20231016 | 2160 | 2115 | 2165 | 2115 | 31886 | 68543360 | 00 | 0.00 | N | 2 | 15 | |
| 337 | 20231013 | 2145 | 2120 | 2145 | 2100 | 23987 | 50736945 | 00 | 0.00 | N | 2 | 10 | |
| 338 | 20231012 | 2135 | 2120 | 2140 | 2110 | 13954 | 29689685 | 00 | 0.00 | N | 2 | 15 | |
| 339 | 20231011 | 2120 | 2095 | 2120 | 2095 | 22121 | 46746640 | 00 | 0.00 | N | 2 | 15 | |
| 340 | 20231010 | 2105 | 2100 | 2115 | 2100 | 23528 | 49482715 | 00 | 0.00 | N | 2 | 5 | |
| 341 | 20231006 | 2100 | 2100 | 2115 | 2095 | 38944 | 81959965 | 00 | 0.00 | N | 3 | 0 | |
| 342 | 20231005 | 2100 | 2090 | 2100 | 2080 | 50862 | 106223520 | 00 | 0.00 | N | 2 | 10 | |
| 343 | 20231004 | 2090 | 2090 | 2095 | 2080 | 84947 | 177443545 | 00 | 0.00 | N | 2 | 10 | |
| 344 | 20230927 | 2080 | 2060 | 2100 | 2060 | 86335 | 179882715 | 00 | 0.00 | N | 2 | 15 | |
| 345 | 20230926 | 2065 | 2060 | 2080 | 2060 | 26210 | 54203660 | 00 | 0.00 | N | 5 | -25 | |
| 346 | 20230925 | 2090 | 2105 | 2120 | 2060 | 56011 | 116399705 | 00 | 0.00 | N | 5 | -20 | |
| 347 | 20230922 | 2110 | 2050 | 2110 | 2050 | 68987 | 143110405 | 00 | 0.00 | N | 2 | 40 | |
| 348 | 20230921 | 2070 | 2055 | 2075 | 2050 | 63939 | 131475355 | 00 | 0.00 | N | 3 | 0 | |
| 349 | 20230920 | 2070 | 2065 | 2070 | 2055 | 43254 | 89085490 | 00 | 0.00 | N | 2 | 5 | |
| 350 | 20230919 | 2065 | 2085 | 2085 | 2055 | 32476 | 67008440 | 00 | 0.00 | N | 2 | 15 | |
| 351 | 20230918 | 2050 | 2065 | 2100 | 2050 | 193022 | 403623935 | 00 | 0.00 | N | 5 | -30 | |
| 352 | 20230915 | 2080 | 2030 | 2085 | 2030 | 177468 | 364178235 | 00 | 0.00 | N | 2 | 55 | |
| 353 | 20230914 | 2025 | 2030 | 2035 | 2020 | 109323 | 221857700 | 00 | 0.00 | N | 2 | 5 | |
| 354 | 20230913 | 2020 | 2025 | 2035 | 2020 | 81261 | 164538330 | 00 | 0.00 | N | 5 | -5 | |
| 355 | 20230912 | 2025 | 2020 | 2035 | 2015 | 114098 | 230790710 | 00 | 0.00 | N | 2 | 5 | |
| 356 | 20230911 | 2020 | 2020 | 2055 | 2015 | 107985 | 218180590 | 00 | 0.00 | N | 3 | 0 | |
| 357 | 20230908 | 2020 | 2020 | 2025 | 2010 | 198785 | 400905860 | 00 | 0.00 | N | 3 | 0 | |
| 358 | 20230907 | 2020 | 2020 | 2030 | 2010 | 332285 | 670612995 | 00 | 0.00 | N | 2 | 10 | |
| 359 | 20230906 | 2010 | 2015 | 2025 | 2010 | 422514 | 850430485 | 00 | 0.00 | N | 5 | -15 | |
| 360 | 20230905 | 2025 | 2010 | 2030 | 2005 | 1354664 | 2721934490 | 00 | 0.00 | N | 2 | 20 | |
| 361 | 20230904 | 2005 | 2670 | 2870 | 2005 | 32146664 | 77352696072 | 00 | 0.00 | N | 2 | 5 |