30 KiB
30 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 9090 | 9100 | 9100 | 8960 | 9884 | 89396480 | 00 | 0.00 | N | 5 | -20 | |
| 3 | 20250421 | 9110 | 9170 | 9190 | 9000 | 23014 | 208613915 | 00 | 0.00 | N | 5 | -60 | |
| 4 | 20250418 | 9170 | 9090 | 9180 | 9060 | 23942 | 218660655 | 00 | 0.00 | N | 2 | 80 | |
| 5 | 20250417 | 9090 | 8990 | 9100 | 8910 | 24749 | 223653110 | 00 | 0.00 | N | 2 | 110 | |
| 6 | 20250416 | 8980 | 9100 | 9100 | 8880 | 17037 | 152933100 | 00 | 0.00 | N | 5 | -120 | |
| 7 | 20250415 | 9100 | 9020 | 9130 | 8960 | 18674 | 168691545 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20250414 | 9100 | 9000 | 9100 | 8950 | 18053 | 162964820 | 00 | 0.00 | N | 2 | 100 | |
| 9 | 20250411 | 9000 | 8850 | 9050 | 8650 | 36513 | 325566895 | 00 | 0.00 | N | 2 | 60 | |
| 10 | 20250410 | 8940 | 8560 | 8940 | 8510 | 73586 | 643223540 | 00 | 0.00 | N | 2 | 570 | |
| 11 | 20250409 | 8370 | 8490 | 8500 | 8250 | 37719 | 314773270 | 00 | 0.00 | N | 5 | -130 | |
| 12 | 20250408 | 8500 | 8490 | 8660 | 8340 | 63319 | 536994330 | 00 | 0.00 | N | 2 | 70 | |
| 13 | 20250407 | 8430 | 8930 | 8940 | 8320 | 138466 | 1169109605 | 00 | 0.00 | N | 5 | -590 | |
| 14 | 20250404 | 9020 | 8920 | 9130 | 8830 | 47335 | 423413740 | 00 | 0.00 | N | 5 | -40 | |
| 15 | 20250403 | 9060 | 9020 | 9140 | 8900 | 23952 | 216247735 | 00 | 0.00 | N | 5 | -30 | |
| 16 | 20250402 | 9090 | 9200 | 9250 | 9020 | 34997 | 317612460 | 00 | 0.00 | N | 5 | -110 | |
| 17 | 20250401 | 9200 | 9160 | 9260 | 9060 | 34971 | 320775965 | 00 | 0.00 | N | 2 | 40 | |
| 18 | 20250331 | 9160 | 9120 | 9190 | 8990 | 27810 | 253393720 | 00 | 0.00 | N | 5 | -100 | |
| 19 | 20250328 | 9260 | 9430 | 9430 | 9140 | 59119 | 545162380 | 00 | 0.00 | N | 5 | -200 | |
| 20 | 20250327 | 9460 | 9540 | 9600 | 9420 | 26668 | 252868385 | 00 | 0.00 | N | 5 | -140 | |
| 21 | 20250326 | 9600 | 9670 | 9710 | 9530 | 45554 | 437054035 | 00 | 0.00 | N | 5 | -50 | |
| 22 | 20250325 | 9650 | 9740 | 9750 | 9540 | 33499 | 322202540 | 00 | 0.00 | N | 5 | -90 | |
| 23 | 20250324 | 9740 | 9810 | 9810 | 9670 | 14463 | 140640810 | 00 | 0.00 | N | 5 | -70 | |
| 24 | 20250321 | 9810 | 9730 | 9850 | 9540 | 22982 | 222152955 | 00 | 0.00 | N | 2 | 90 | |
| 25 | 20250320 | 9720 | 9870 | 9900 | 9620 | 64264 | 624631805 | 00 | 0.00 | N | 5 | -170 | |
| 26 | 20250319 | 9890 | 9950 | 9960 | 9740 | 22179 | 218562650 | 00 | 0.00 | N | 5 | -40 | |
| 27 | 20250318 | 9930 | 10030 | 10030 | 9840 | 26902 | 266852600 | 00 | 0.00 | N | 5 | -100 | |
| 28 | 20250317 | 10030 | 9980 | 10060 | 9890 | 21154 | 210790840 | 00 | 0.00 | N | 2 | 10 | |
| 29 | 20250314 | 10020 | 9820 | 10020 | 9820 | 15634 | 155519340 | 00 | 0.00 | N | 2 | 190 | |
| 30 | 20250313 | 9830 | 10080 | 10180 | 9800 | 51151 | 508887595 | 00 | 0.00 | N | 5 | -280 | |
| 31 | 20250312 | 10110 | 10070 | 10200 | 10030 | 17693 | 178774950 | 00 | 0.00 | N | 2 | 40 | |
| 32 | 20250311 | 10070 | 10180 | 10180 | 9940 | 17309 | 173145505 | 00 | 0.00 | N | 5 | -180 | |
| 33 | 20250310 | 10250 | 10080 | 10300 | 10070 | 18430 | 187169710 | 00 | 0.00 | N | 2 | 30 | |
| 34 | 20250307 | 10220 | 10200 | 10320 | 10110 | 16176 | 165315770 | 00 | 0.00 | N | 2 | 30 | |
| 35 | 20250306 | 10190 | 10100 | 10210 | 10010 | 21084 | 213256500 | 00 | 0.00 | N | 2 | 60 | |
| 36 | 20250305 | 10130 | 10130 | 10190 | 9910 | 16233 | 163059115 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20250304 | 10130 | 10100 | 10130 | 9770 | 27621 | 274671245 | 00 | 0.00 | N | 5 | -20 | |
| 38 | 20250228 | 10150 | 10320 | 10320 | 10060 | 30736 | 311245300 | 00 | 0.00 | N | 5 | -180 | |
| 39 | 20250227 | 10330 | 10430 | 10550 | 10230 | 29282 | 301711830 | 00 | 0.00 | N | 5 | -170 | |
| 40 | 20250226 | 10500 | 10490 | 10640 | 10330 | 16896 | 176036010 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20250225 | 10500 | 10590 | 10670 | 10340 | 33310 | 348634650 | 00 | 0.00 | N | 5 | -170 | |
| 42 | 20250224 | 10670 | 10510 | 10700 | 10460 | 29772 | 315222800 | 00 | 0.00 | N | 5 | -30 | |
| 43 | 20250221 | 10700 | 10640 | 11020 | 10510 | 80350 | 862425990 | 00 | 0.00 | N | 2 | 80 | |
| 44 | 20250220 | 10620 | 10580 | 10660 | 10440 | 39010 | 412064520 | 00 | 0.00 | N | 3 | 0 | |
| 45 | 20250219 | 10620 | 10630 | 10740 | 10530 | 36566 | 388193460 | 00 | 0.00 | N | 5 | -10 | |
| 46 | 20250218 | 10630 | 10490 | 10670 | 10210 | 60992 | 642887330 | 00 | 0.00 | N | 2 | 140 | |
| 47 | 20250217 | 10490 | 10300 | 10600 | 10190 | 60682 | 633247450 | 00 | 0.00 | N | 2 | 190 | |
| 48 | 20250214 | 10300 | 10380 | 10410 | 10160 | 45162 | 463882040 | 00 | 0.00 | N | 5 | -90 | |
| 49 | 20250213 | 10390 | 10190 | 10470 | 10140 | 76069 | 787181900 | 00 | 0.00 | N | 2 | 210 | |
| 50 | 20250212 | 10180 | 10150 | 10190 | 10020 | 28114 | 284963870 | 00 | 0.00 | N | 2 | 30 | |
| 51 | 20250211 | 10150 | 10180 | 10210 | 10110 | 20686 | 210110830 | 00 | 0.00 | N | 5 | -30 | |
| 52 | 20250210 | 10180 | 10150 | 10250 | 9950 | 38628 | 392433720 | 00 | 0.00 | N | 5 | -10 | |
| 53 | 20250207 | 10190 | 10150 | 10270 | 10120 | 42527 | 433764710 | 00 | 0.00 | N | 5 | -10 | |
| 54 | 20250206 | 10200 | 10140 | 10250 | 10070 | 54578 | 553674590 | 00 | 0.00 | N | 2 | 50 | |
| 55 | 20250205 | 10150 | 9960 | 10180 | 9960 | 52597 | 531202120 | 00 | 0.00 | N | 2 | 130 | |
| 56 | 20250204 | 10020 | 9900 | 10060 | 9780 | 50536 | 504812620 | 00 | 0.00 | N | 2 | 210 | |
| 57 | 20250203 | 9810 | 9830 | 9830 | 9480 | 50440 | 487629120 | 00 | 0.00 | N | 5 | -100 | |
| 58 | 20250131 | 9910 | 10000 | 10090 | 9830 | 19972 | 197851400 | 00 | 0.00 | N | 5 | -90 | |
| 59 | 20250124 | 10000 | 10040 | 10140 | 9830 | 43082 | 428532270 | 00 | 0.00 | N | 5 | -70 | |
| 60 | 20250123 | 10070 | 9960 | 10150 | 9900 | 34992 | 350483810 | 00 | 0.00 | N | 5 | -20 | |
| 61 | 20250122 | 10090 | 9960 | 10280 | 9960 | 75245 | 763814700 | 00 | 0.00 | N | 2 | 90 | |
| 62 | 20250121 | 10000 | 9790 | 10050 | 9760 | 34654 | 342914880 | 00 | 0.00 | N | 2 | 160 | |
| 63 | 20250120 | 9840 | 9870 | 9910 | 9770 | 11617 | 114076220 | 00 | 0.00 | N | 5 | -10 | |
| 64 | 20250117 | 9850 | 9650 | 9880 | 9650 | 42705 | 416304630 | 00 | 0.00 | N | 2 | 170 | |
| 65 | 20250116 | 9680 | 9690 | 9840 | 9650 | 57807 | 560825520 | 00 | 0.00 | N | 5 | -10 | |
| 66 | 20250115 | 9690 | 9750 | 9820 | 9600 | 21900 | 211857990 | 00 | 0.00 | N | 5 | -80 | |
| 67 | 20250114 | 9770 | 9740 | 9800 | 9670 | 22509 | 219202330 | 00 | 0.00 | N | 5 | -10 | |
| 68 | 20250113 | 9780 | 9830 | 9900 | 9720 | 23429 | 228940040 | 00 | 0.00 | N | 5 | -130 | |
| 69 | 20250110 | 9910 | 10030 | 10030 | 9840 | 29601 | 292367960 | 00 | 0.00 | N | 5 | -40 | |
| 70 | 20250109 | 9950 | 10000 | 10000 | 9880 | 21607 | 214516880 | 00 | 0.00 | N | 5 | -100 | |
| 71 | 20250108 | 10050 | 9910 | 10080 | 9890 | 29754 | 296319260 | 00 | 0.00 | N | 2 | 10 | |
| 72 | 20250107 | 10040 | 10180 | 10180 | 9980 | 24942 | 251014750 | 00 | 0.00 | N | 5 | -140 | |
| 73 | 20250106 | 10180 | 10180 | 10280 | 10090 | 27768 | 282413500 | 00 | 0.00 | N | 2 | 60 | |
| 74 | 20250103 | 10120 | 10040 | 10180 | 9920 | 34330 | 345567280 | 00 | 0.00 | N | 2 | 80 | |
| 75 | 20250102 | 10040 | 10000 | 10130 | 9910 | 19692 | 197775970 | 00 | 0.00 | N | 2 | 40 | |
| 76 | 20241230 | 10000 | 9810 | 10070 | 9730 | 17053 | 169693170 | 00 | 0.00 | N | 2 | 60 | |
| 77 | 20241227 | 9940 | 9900 | 9980 | 9710 | 24217 | 238215210 | 02 | 0.00 | N | 5 | -10 | |
| 78 | 20241226 | 9950 | 10140 | 10160 | 9820 | 32386 | 322932930 | 00 | 0.00 | N | 5 | -120 | |
| 79 | 20241224 | 10070 | 10110 | 10160 | 9990 | 37836 | 380485210 | 00 | 0.00 | N | 2 | 20 | |
| 80 | 20241223 | 10050 | 9920 | 10150 | 9820 | 55612 | 557191000 | 00 | 0.00 | N | 2 | 180 | |
| 81 | 20241220 | 9870 | 9850 | 10180 | 9650 | 72867 | 725033800 | 00 | 0.00 | N | 2 | 20 | |
| 82 | 20241219 | 9850 | 9740 | 9940 | 9600 | 44453 | 433936040 | 00 | 0.00 | N | 5 | -100 | |
| 83 | 20241218 | 9950 | 9750 | 10210 | 9750 | 55762 | 557923830 | 00 | 0.00 | N | 2 | 200 | |
| 84 | 20241217 | 9750 | 9690 | 9750 | 9550 | 35141 | 340169260 | 00 | 0.00 | N | 2 | 50 | |
| 85 | 20241216 | 9700 | 9850 | 9850 | 9610 | 45591 | 442088980 | 00 | 0.00 | N | 5 | -120 | |
| 86 | 20241213 | 9820 | 9710 | 9850 | 9610 | 53886 | 527984590 | 00 | 0.00 | N | 2 | 120 | |
| 87 | 20241212 | 9700 | 9520 | 9730 | 9450 | 42491 | 407431070 | 00 | 0.00 | N | 2 | 180 | |
| 88 | 20241211 | 9520 | 9370 | 9600 | 9350 | 39355 | 373158590 | 00 | 0.00 | N | 2 | 210 | |
| 89 | 20241210 | 9310 | 8960 | 9350 | 8960 | 36906 | 338052970 | 00 | 0.00 | N | 2 | 350 | |
| 90 | 20241209 | 8960 | 9150 | 9340 | 8820 | 58669 | 527361980 | 00 | 0.00 | N | 5 | -370 | |
| 91 | 20241206 | 9330 | 9330 | 9420 | 9050 | 26290 | 241927390 | 00 | 0.00 | N | 5 | -60 | |
| 92 | 20241205 | 9390 | 9510 | 9640 | 9260 | 19984 | 187705100 | 00 | 0.00 | N | 5 | -110 | |
| 93 | 20241204 | 9500 | 9360 | 9580 | 9300 | 49673 | 467883810 | 00 | 0.00 | N | 5 | -50 | |
| 94 | 20241203 | 9550 | 9280 | 9700 | 9280 | 57326 | 547900700 | 00 | 0.00 | N | 2 | 210 | |
| 95 | 20241202 | 9340 | 9500 | 9580 | 9100 | 47067 | 438507960 | 00 | 0.00 | N | 5 | -100 | |
| 96 | 20241129 | 9440 | 9740 | 9740 | 9420 | 22994 | 218437840 | 00 | 0.00 | N | 5 | -280 | |
| 97 | 20241128 | 9720 | 9780 | 9780 | 9600 | 22321 | 216246900 | 00 | 0.00 | N | 3 | 0 | |
| 98 | 20241127 | 9720 | 9760 | 9760 | 9610 | 19765 | 191642700 | 00 | 0.00 | N | 3 | 0 | |
| 99 | 20241126 | 9720 | 9540 | 9770 | 9500 | 27177 | 260417680 | 00 | 0.00 | N | 2 | 140 | |
| 100 | 20241125 | 9580 | 9440 | 9630 | 9350 | 39991 | 378482020 | 00 | 0.00 | N | 2 | 140 | |
| 101 | 20241122 | 9440 | 9500 | 9600 | 9360 | 19229 | 181327010 | 00 | 0.00 | N | 5 | -100 | |
| 102 | 20241121 | 9540 | 9680 | 9730 | 9360 | 66213 | 628916190 | 00 | 0.00 | N | 5 | -140 | |
| 103 | 20241120 | 9680 | 9620 | 9870 | 9570 | 31874 | 306955870 | 00 | 0.00 | N | 2 | 20 | |
| 104 | 20241119 | 9660 | 9730 | 9790 | 9600 | 41052 | 398892370 | 00 | 0.00 | N | 5 | -40 | |
| 105 | 20241118 | 9700 | 9330 | 9780 | 9330 | 77007 | 741996420 | 00 | 0.00 | N | 2 | 300 | |
| 106 | 20241115 | 9400 | 9240 | 9450 | 9110 | 73746 | 685616500 | 00 | 0.00 | N | 2 | 260 | |
| 107 | 20241114 | 9140 | 8780 | 9250 | 8770 | 56318 | 509449980 | 00 | 0.00 | N | 2 | 360 | |
| 108 | 20241113 | 8780 | 9260 | 9310 | 8610 | 105904 | 941630960 | 00 | 0.00 | N | 5 | -420 | |
| 109 | 20241112 | 9200 | 9260 | 9950 | 9010 | 194760 | 1850510340 | 00 | 0.00 | N | 5 | -60 | |
| 110 | 20241111 | 9260 | 9310 | 9340 | 9150 | 19060 | 176429800 | 00 | 0.00 | N | 5 | -50 | |
| 111 | 20241108 | 9310 | 9170 | 9320 | 9100 | 25856 | 239030850 | 00 | 0.00 | N | 2 | 140 | |
| 112 | 20241107 | 9170 | 9240 | 9240 | 8930 | 17566 | 158655900 | 00 | 0.00 | N | 2 | 20 | |
| 113 | 20241106 | 9150 | 9240 | 9240 | 9030 | 28436 | 258921000 | 00 | 0.00 | N | 5 | -70 | |
| 114 | 20241105 | 9220 | 9200 | 9230 | 9070 | 9793 | 89702350 | 00 | 0.00 | N | 2 | 20 | |
| 115 | 20241104 | 9200 | 9170 | 9260 | 9090 | 26218 | 241082610 | 00 | 0.00 | N | 2 | 70 | |
| 116 | 20241101 | 9130 | 9030 | 9150 | 8900 | 32269 | 292106820 | 00 | 0.00 | N | 2 | 100 | |
| 117 | 20241031 | 9030 | 9100 | 9110 | 8950 | 43425 | 391079610 | 00 | 0.00 | N | 5 | -110 | |
| 118 | 20241030 | 9140 | 9150 | 9250 | 9050 | 55014 | 504266440 | 00 | 0.00 | N | 2 | 40 | |
| 119 | 20241029 | 9100 | 8860 | 9150 | 8780 | 35507 | 317090480 | 00 | 0.00 | N | 2 | 200 | |
| 120 | 20241028 | 8900 | 8640 | 8900 | 8620 | 31410 | 275156390 | 00 | 0.00 | N | 2 | 200 | |
| 121 | 20241025 | 8700 | 8900 | 8950 | 8600 | 49753 | 432734630 | 00 | 0.00 | N | 5 | -200 | |
| 122 | 20241024 | 8900 | 9000 | 9120 | 8870 | 29921 | 266974380 | 00 | 0.00 | N | 5 | -170 | |
| 123 | 20241023 | 9070 | 9010 | 9160 | 8980 | 42120 | 381220150 | 00 | 0.00 | N | 5 | -20 | |
| 124 | 20241022 | 9090 | 9030 | 9110 | 8810 | 39507 | 355079440 | 00 | 0.00 | N | 3 | 0 | |
| 125 | 20241021 | 9090 | 8980 | 9650 | 8910 | 301658 | 2788861690 | 00 | 0.00 | N | 2 | 310 | |
| 126 | 20241018 | 8780 | 8850 | 8900 | 8530 | 27676 | 240362100 | 00 | 0.00 | N | 5 | -70 | |
| 127 | 20241017 | 8850 | 8820 | 8900 | 8690 | 15473 | 135890730 | 00 | 0.00 | N | 2 | 30 | |
| 128 | 20241016 | 8820 | 8890 | 8890 | 8640 | 21813 | 190171210 | 00 | 0.00 | N | 5 | -80 | |
| 129 | 20241015 | 8900 | 8970 | 8980 | 8790 | 25774 | 228096150 | 00 | 0.00 | N | 5 | -20 | |
| 130 | 20241014 | 8920 | 8950 | 8950 | 8850 | 9496 | 84383990 | 00 | 0.00 | N | 5 | -30 | |
| 131 | 20241011 | 8950 | 9070 | 9070 | 8880 | 21449 | 191658800 | 00 | 0.00 | N | 5 | -90 | |
| 132 | 20241010 | 9040 | 9160 | 9160 | 8960 | 25784 | 233039530 | 00 | 0.00 | N | 5 | -40 | |
| 133 | 20241008 | 9080 | 9080 | 9190 | 8990 | 13513 | 122122070 | 00 | 0.00 | N | 5 | -90 | |
| 134 | 20241007 | 9170 | 8990 | 9180 | 8990 | 30306 | 276195630 | 00 | 0.00 | N | 2 | 120 | |
| 135 | 20241004 | 9050 | 9050 | 9090 | 8960 | 13763 | 123957530 | 00 | 0.00 | N | 5 | -10 | |
| 136 | 20241002 | 9060 | 9070 | 9260 | 8930 | 49004 | 443244860 | 00 | 0.00 | N | 5 | -220 | |
| 137 | 20240930 | 9280 | 9140 | 9350 | 9110 | 59960 | 553139190 | 00 | 0.00 | N | 2 | 200 | |
| 138 | 20240927 | 9080 | 9190 | 9240 | 9060 | 26328 | 240281760 | 00 | 0.00 | N | 5 | -40 | |
| 139 | 20240926 | 9120 | 9050 | 9150 | 8970 | 36772 | 333124950 | 00 | 0.00 | N | 2 | 70 | |
| 140 | 20240925 | 9050 | 9140 | 9140 | 8980 | 43710 | 393945200 | 00 | 0.00 | N | 5 | -70 | |
| 141 | 20240924 | 9120 | 9110 | 9120 | 9000 | 7943 | 71963020 | 00 | 0.00 | N | 2 | 30 | |
| 142 | 20240923 | 9090 | 9120 | 9120 | 8970 | 34822 | 313747290 | 00 | 0.00 | N | 3 | 0 | |
| 143 | 20240920 | 9090 | 9070 | 9120 | 8950 | 13525 | 122412380 | 00 | 0.00 | N | 2 | 50 | |
| 144 | 20240919 | 9040 | 9000 | 9060 | 8850 | 12153 | 108864290 | 00 | 0.00 | N | 2 | 30 | |
| 145 | 20240913 | 9010 | 9020 | 9030 | 8850 | 13298 | 118908920 | 00 | 0.00 | N | 2 | 40 | |
| 146 | 20240912 | 8970 | 8990 | 8990 | 8890 | 13326 | 119115130 | 00 | 0.00 | N | 2 | 30 | |
| 147 | 20240911 | 8940 | 9010 | 9010 | 8710 | 20397 | 180273650 | 00 | 0.00 | N | 5 | -40 | |
| 148 | 20240910 | 8980 | 8950 | 9040 | 8880 | 8113 | 72537900 | 00 | 0.00 | N | 2 | 30 | |
| 149 | 20240909 | 8950 | 8750 | 8960 | 8750 | 9989 | 88707570 | 00 | 0.00 | N | 5 | -30 | |
| 150 | 20240906 | 8980 | 9280 | 9280 | 8910 | 15380 | 138362860 | 00 | 0.00 | N | 5 | -300 | |
| 151 | 20240905 | 9280 | 9200 | 9280 | 9030 | 19736 | 179965090 | 00 | 0.00 | N | 2 | 80 | |
| 152 | 20240904 | 9200 | 9110 | 9250 | 9000 | 18575 | 169153490 | 00 | 0.00 | N | 5 | -270 | |
| 153 | 20240903 | 9470 | 9450 | 9530 | 9280 | 26175 | 246187330 | 00 | 0.00 | N | 5 | -30 | |
| 154 | 20240902 | 9500 | 9560 | 9970 | 9300 | 110472 | 1049576260 | 00 | 0.00 | N | 2 | 270 | |
| 155 | 20240830 | 9230 | 9210 | 9260 | 9140 | 21130 | 194091700 | 00 | 0.00 | N | 2 | 70 | |
| 156 | 20240829 | 9160 | 9200 | 9270 | 8910 | 7736 | 70367730 | 00 | 0.00 | N | 5 | -120 | |
| 157 | 20240828 | 9280 | 9220 | 9300 | 9170 | 8458 | 77987180 | 00 | 0.00 | N | 5 | -20 | |
| 158 | 20240827 | 9300 | 9150 | 9300 | 9060 | 12903 | 118554680 | 00 | 0.00 | N | 2 | 10 | |
| 159 | 20240826 | 9290 | 9360 | 9400 | 9200 | 8880 | 82231050 | 00 | 0.00 | N | 5 | -110 | |
| 160 | 20240823 | 9400 | 9420 | 9470 | 9290 | 9117 | 85298890 | 00 | 0.00 | N | 5 | -80 | |
| 161 | 20240822 | 9480 | 9470 | 9500 | 9240 | 16527 | 154213490 | 00 | 0.00 | N | 2 | 30 | |
| 162 | 20240821 | 9450 | 9360 | 9480 | 9300 | 13257 | 124572420 | 00 | 0.00 | N | 3 | 0 | |
| 163 | 20240820 | 9450 | 9440 | 9520 | 9360 | 10633 | 100322820 | 00 | 0.00 | N | 2 | 10 | |
| 164 | 20240819 | 9440 | 9540 | 9550 | 9350 | 19020 | 179417010 | 00 | 0.00 | N | 5 | -80 | |
| 165 | 20240816 | 9520 | 9430 | 9530 | 9380 | 24696 | 234508730 | 00 | 0.00 | N | 2 | 190 | |
| 166 | 20240814 | 9330 | 9380 | 9400 | 9170 | 48034 | 446915240 | 00 | 0.00 | N | 2 | 90 | |
| 167 | 20240813 | 9240 | 8980 | 9320 | 8880 | 30644 | 280849800 | 00 | 0.00 | N | 2 | 200 | |
| 168 | 20240812 | 9040 | 8750 | 9110 | 8750 | 18849 | 168636780 | 00 | 0.00 | N | 2 | 270 | |
| 169 | 20240809 | 8770 | 8650 | 8790 | 8470 | 12446 | 107991500 | 00 | 0.00 | N | 2 | 310 | |
| 170 | 20240808 | 8460 | 8650 | 8650 | 8410 | 37434 | 316913470 | 00 | 0.00 | N | 5 | -210 | |
| 171 | 20240807 | 8670 | 8360 | 8770 | 8360 | 20825 | 179006600 | 00 | 0.00 | N | 2 | 200 | |
| 172 | 20240806 | 8470 | 8180 | 8680 | 8170 | 49747 | 417479810 | 00 | 0.00 | N | 2 | 180 | |
| 173 | 20240805 | 8290 | 8960 | 9000 | 7730 | 112017 | 944459460 | 00 | 0.00 | N | 5 | -750 | |
| 174 | 20240802 | 9040 | 9200 | 9290 | 8930 | 46391 | 418536390 | 00 | 0.00 | N | 5 | -310 | |
| 175 | 20240801 | 9350 | 9210 | 9380 | 9200 | 22576 | 209760000 | 00 | 0.00 | N | 2 | 150 | |
| 176 | 20240731 | 9200 | 9320 | 9390 | 9050 | 108959 | 993418960 | 00 | 0.00 | N | 5 | -130 | |
| 177 | 20240730 | 9330 | 9400 | 9490 | 9180 | 22660 | 209954600 | 00 | 0.00 | N | 5 | -140 | |
| 178 | 20240729 | 9470 | 9360 | 9470 | 9320 | 29428 | 276728820 | 00 | 0.00 | N | 2 | 90 | |
| 179 | 20240726 | 9380 | 9440 | 9440 | 9230 | 38443 | 357670710 | 00 | 0.00 | N | 5 | -20 | |
| 180 | 20240725 | 9400 | 9330 | 9410 | 9140 | 20039 | 186051340 | 00 | 0.00 | N | 5 | -20 | |
| 181 | 20240724 | 9420 | 9220 | 9460 | 9150 | 25130 | 233493390 | 00 | 0.00 | N | 2 | 60 | |
| 182 | 20240723 | 9360 | 9480 | 9530 | 9210 | 21618 | 202463800 | 00 | 0.00 | N | 5 | -120 | |
| 183 | 20240722 | 9480 | 9650 | 9720 | 9240 | 66343 | 619588730 | 00 | 0.00 | N | 5 | -210 | |
| 184 | 20240719 | 9690 | 9690 | 9750 | 9590 | 11200 | 108228940 | 00 | 0.00 | N | 3 | 0 | |
| 185 | 20240718 | 9690 | 9740 | 9830 | 9580 | 15899 | 153550370 | 00 | 0.00 | N | 5 | -90 | |
| 186 | 20240717 | 9780 | 9880 | 9880 | 9700 | 16238 | 158822930 | 00 | 0.00 | N | 5 | -80 | |
| 187 | 20240716 | 9860 | 9970 | 9970 | 9760 | 12315 | 121087970 | 00 | 0.00 | N | 5 | -100 | |
| 188 | 20240715 | 9960 | 10020 | 10020 | 9790 | 21806 | 216289740 | 00 | 0.00 | N | 2 | 60 | |
| 189 | 20240712 | 9900 | 9900 | 9990 | 9820 | 11861 | 117191860 | 00 | 0.00 | N | 2 | 10 | |
| 190 | 20240711 | 9890 | 9960 | 9960 | 9710 | 22127 | 218762070 | 00 | 0.00 | N | 2 | 10 | |
| 191 | 20240710 | 9880 | 9800 | 9880 | 9610 | 27590 | 268440690 | 00 | 0.00 | N | 2 | 80 | |
| 192 | 20240709 | 9800 | 10000 | 10050 | 9660 | 73214 | 720535760 | 00 | 0.00 | N | 5 | -200 | |
| 193 | 20240708 | 10000 | 10050 | 10160 | 9900 | 14591 | 145201610 | 00 | 0.00 | N | 3 | 0 | |
| 194 | 20240705 | 10000 | 10000 | 10130 | 9870 | 36053 | 360515650 | 00 | 0.00 | N | 2 | 50 | |
| 195 | 20240704 | 9950 | 9980 | 10060 | 9900 | 27549 | 274013650 | 00 | 0.00 | N | 5 | -30 | |
| 196 | 20240703 | 9980 | 10010 | 10090 | 9900 | 23937 | 238379260 | 00 | 0.00 | N | 5 | -60 | |
| 197 | 20240702 | 10040 | 10110 | 10200 | 10040 | 24698 | 248388390 | 00 | 0.00 | N | 5 | -160 | |
| 198 | 20240701 | 10200 | 10250 | 10250 | 10060 | 18547 | 188271000 | 00 | 0.00 | N | 3 | 0 | |
| 199 | 20240628 | 10200 | 10190 | 10230 | 10060 | 17114 | 173480160 | 00 | 0.00 | N | 2 | 30 | |
| 200 | 20240627 | 10170 | 10060 | 10240 | 10030 | 14519 | 146627630 | 00 | 0.00 | N | 2 | 50 | |
| 201 | 20240626 | 10120 | 10120 | 10240 | 10030 | 32696 | 329600110 | 00 | 0.00 | N | 5 | -30 | |
| 202 | 20240625 | 10150 | 10150 | 10220 | 10120 | 12384 | 125842250 | 00 | 0.00 | N | 5 | -50 | |
| 203 | 20240624 | 10200 | 10340 | 10340 | 10120 | 28676 | 291986490 | 00 | 0.00 | N | 5 | -110 | |
| 204 | 20240621 | 10310 | 10280 | 10400 | 10200 | 29348 | 300519360 | 00 | 0.00 | N | 5 | -20 | |
| 205 | 20240620 | 10330 | 10290 | 10350 | 10270 | 23895 | 245967430 | 00 | 0.00 | N | 5 | -40 | |
| 206 | 20240619 | 10370 | 10440 | 10520 | 10250 | 25553 | 265464940 | 00 | 0.00 | N | 5 | -140 | |
| 207 | 20240618 | 10510 | 10550 | 10750 | 10380 | 25005 | 262328310 | 00 | 0.00 | N | 5 | -180 | |
| 208 | 20240617 | 10690 | 10590 | 10740 | 10490 | 30912 | 328985500 | 00 | 0.00 | N | 2 | 70 | |
| 209 | 20240614 | 10620 | 10390 | 10720 | 10280 | 83472 | 878451200 | 00 | 0.00 | N | 2 | 260 | |
| 210 | 20240613 | 10360 | 10340 | 10380 | 10260 | 28484 | 293692220 | 00 | 0.00 | N | 2 | 10 | |
| 211 | 20240612 | 10350 | 10350 | 10370 | 10260 | 14960 | 153936540 | 00 | 0.00 | N | 3 | 0 | |
| 212 | 20240611 | 10350 | 10390 | 10390 | 10290 | 19051 | 196735190 | 00 | 0.00 | N | 5 | -20 | |
| 213 | 20240610 | 10370 | 10270 | 10390 | 10250 | 11837 | 122003300 | 00 | 0.00 | N | 2 | 20 | |
| 214 | 20240607 | 10350 | 10300 | 10430 | 10250 | 19084 | 197011530 | 00 | 0.00 | N | 3 | 0 | |
| 215 | 20240605 | 10350 | 10270 | 10350 | 10220 | 20764 | 213470130 | 00 | 0.00 | N | 2 | 60 | |
| 216 | 20240604 | 10290 | 10400 | 10410 | 10200 | 24735 | 254348660 | 00 | 0.00 | N | 5 | -80 | |
| 217 | 20240603 | 10370 | 10360 | 10420 | 10290 | 26264 | 271617270 | 00 | 0.00 | N | 3 | 0 | |
| 218 | 20240531 | 10370 | 10380 | 10420 | 10270 | 15012 | 155580490 | 00 | 0.00 | N | 5 | -20 | |
| 219 | 20240530 | 10390 | 10460 | 10560 | 10300 | 34376 | 356810000 | 00 | 0.00 | N | 5 | -160 | |
| 220 | 20240529 | 10550 | 10680 | 10710 | 10510 | 20109 | 212305260 | 00 | 0.00 | N | 5 | -130 | |
| 221 | 20240528 | 10680 | 10820 | 10850 | 10590 | 32250 | 343626910 | 00 | 0.00 | N | 5 | -140 | |
| 222 | 20240527 | 10820 | 10690 | 10890 | 10530 | 53430 | 574327940 | 00 | 0.00 | N | 2 | 200 | |
| 223 | 20240524 | 10620 | 10730 | 10770 | 10510 | 38745 | 410826220 | 00 | 0.00 | N | 5 | -180 | |
| 224 | 20240523 | 10800 | 10670 | 10890 | 10560 | 68025 | 733927930 | 00 | 0.00 | N | 2 | 140 | |
| 225 | 20240522 | 10660 | 10590 | 10660 | 10500 | 41148 | 435293870 | 00 | 0.00 | N | 2 | 60 | |
| 226 | 20240521 | 10600 | 10690 | 10710 | 10480 | 41615 | 440369960 | 00 | 0.00 | N | 5 | -110 | |
| 227 | 20240520 | 10710 | 10410 | 10750 | 10380 | 77874 | 827855330 | 00 | 0.00 | N | 2 | 270 | |
| 228 | 20240517 | 10440 | 10500 | 10570 | 10320 | 25065 | 261038860 | 00 | 0.00 | N | 5 | -60 | |
| 229 | 20240516 | 10500 | 10590 | 10670 | 10460 | 31568 | 332382230 | 00 | 0.00 | N | 5 | -70 | |
| 230 | 20240514 | 10570 | 10580 | 10610 | 10490 | 41483 | 436954940 | 00 | 0.00 | N | 2 | 120 | |
| 231 | 20240513 | 10450 | 10460 | 10640 | 10320 | 56652 | 593863680 | 00 | 0.00 | N | 5 | -70 | |
| 232 | 20240510 | 10520 | 10590 | 10590 | 10360 | 36259 | 378080440 | 00 | 0.00 | N | 5 | -10 | |
| 233 | 20240509 | 10530 | 10550 | 10630 | 10440 | 38128 | 400779900 | 00 | 0.00 | N | 5 | -20 | |
| 234 | 20240508 | 10550 | 10420 | 10610 | 10380 | 53442 | 560688760 | 00 | 0.00 | N | 2 | 50 | |
| 235 | 20240507 | 10500 | 10510 | 10560 | 10380 | 32704 | 341955010 | 00 | 0.00 | N | 3 | 0 | |
| 236 | 20240503 | 10500 | 10400 | 10550 | 10340 | 35291 | 368144510 | 00 | 0.00 | N | 2 | 140 | |
| 237 | 20240502 | 10360 | 10190 | 10380 | 10190 | 13489 | 139369460 | 00 | 0.00 | N | 2 | 80 | |
| 238 | 20240430 | 10280 | 10190 | 10340 | 10190 | 28469 | 292728040 | 00 | 0.00 | N | 5 | -10 | |
| 239 | 20240429 | 10290 | 10050 | 10300 | 10050 | 36702 | 373603270 | 00 | 0.00 | N | 2 | 210 | |
| 240 | 20240426 | 10080 | 10120 | 10190 | 10000 | 21001 | 211528460 | 00 | 0.00 | N | 5 | -20 | |
| 241 | 20240425 | 10100 | 10180 | 10290 | 10100 | 30914 | 314329490 | 00 | 0.00 | N | 5 | -120 | |
| 242 | 20240424 | 10220 | 10050 | 10330 | 10020 | 26664 | 271803030 | 00 | 0.00 | N | 2 | 200 | |
| 243 | 20240423 | 10020 | 10110 | 10250 | 9990 | 31248 | 314802020 | 00 | 0.00 | N | 5 | -110 | |
| 244 | 20240422 | 10130 | 10080 | 10180 | 9980 | 59915 | 604104450 | 00 | 0.00 | N | 2 | 10 | |
| 245 | 20240419 | 10120 | 10280 | 10280 | 9890 | 52658 | 527423050 | 00 | 0.00 | N | 5 | -160 | |
| 246 | 20240418 | 10280 | 10050 | 10280 | 10030 | 19575 | 199688860 | 00 | 0.00 | N | 2 | 150 | |
| 247 | 20240417 | 10130 | 10110 | 10280 | 10070 | 61428 | 622746970 | 00 | 0.00 | N | 2 | 70 | |
| 248 | 20240416 | 10060 | 10220 | 10380 | 10010 | 92299 | 932019560 | 00 | 0.00 | N | 5 | -340 | |
| 249 | 20240415 | 10400 | 10740 | 10740 | 10400 | 44684 | 467506620 | 00 | 0.00 | N | 5 | -350 | |
| 250 | 20240412 | 10750 | 10730 | 10880 | 10520 | 43674 | 469009030 | 00 | 0.00 | N | 2 | 120 | |
| 251 | 20240411 | 10630 | 10680 | 10680 | 10460 | 28922 | 304919530 | 00 | 0.00 | N | 5 | -70 | |
| 252 | 20240409 | 10700 | 10590 | 10760 | 10460 | 41046 | 436787670 | 00 | 0.00 | N | 2 | 50 | |
| 253 | 20240408 | 10650 | 10730 | 10780 | 10470 | 46563 | 492166520 | 00 | 0.00 | N | 5 | -70 | |
| 254 | 20240405 | 10720 | 10560 | 10740 | 10470 | 83783 | 886842970 | 00 | 0.00 | N | 5 | -20 | |
| 255 | 20240404 | 10740 | 10960 | 11000 | 10510 | 111738 | 1193812850 | 00 | 0.00 | N | 5 | -30 | |
| 256 | 20240403 | 10770 | 11240 | 11270 | 10720 | 108532 | 1181474630 | 00 | 0.00 | N | 5 | -470 | |
| 257 | 20240402 | 11240 | 11580 | 11610 | 11230 | 91425 | 1037953390 | 00 | 0.00 | N | 5 | -340 | |
| 258 | 20240401 | 11580 | 11630 | 11780 | 11460 | 89090 | 1031019000 | 00 | 0.00 | N | 5 | -120 | |
| 259 | 20240329 | 11700 | 11890 | 11940 | 11630 | 80862 | 951843400 | 00 | 0.00 | N | 5 | -200 | |
| 260 | 20240328 | 11900 | 11980 | 12050 | 11840 | 54338 | 647144220 | 00 | 0.00 | N | 5 | -100 | |
| 261 | 20240327 | 12000 | 12060 | 12130 | 11850 | 66957 | 799239040 | 00 | 0.00 | N | 5 | -60 | |
| 262 | 20240326 | 12060 | 12130 | 12300 | 12020 | 102914 | 1250096980 | 00 | 0.00 | N | 5 | -70 | |
| 263 | 20240325 | 12130 | 12440 | 12530 | 12020 | 154323 | 1892036230 | 00 | 0.00 | N | 5 | -20 | |
| 264 | 20240322 | 12150 | 12000 | 12430 | 11960 | 268882 | 3293063840 | 00 | 0.00 | N | 2 | 200 | |
| 265 | 20240321 | 11950 | 11860 | 12100 | 11830 | 171318 | 2050270050 | 00 | 0.00 | N | 2 | 90 | |
| 266 | 20240320 | 11860 | 11900 | 11970 | 11710 | 96297 | 1138276590 | 00 | 0.00 | N | 5 | -80 | |
| 267 | 20240319 | 11940 | 11690 | 11960 | 11620 | 130601 | 1544948100 | 00 | 0.00 | N | 2 | 230 | |
| 268 | 20240318 | 11710 | 11310 | 11760 | 11280 | 111729 | 1293975360 | 00 | 0.00 | N | 2 | 400 | |
| 269 | 20240315 | 11310 | 11360 | 11430 | 11280 | 51745 | 585453720 | 00 | 0.00 | N | 5 | -130 | |
| 270 | 20240314 | 11440 | 11450 | 11510 | 11330 | 41530 | 473576320 | 00 | 0.00 | N | 5 | -60 | |
| 271 | 20240313 | 11500 | 11410 | 11500 | 11260 | 55868 | 634542520 | 00 | 0.00 | N | 2 | 110 | |
| 272 | 20240312 | 11390 | 11150 | 11440 | 11150 | 78244 | 884399280 | 00 | 0.00 | N | 2 | 230 | |
| 273 | 20240311 | 11160 | 11210 | 11220 | 11080 | 47942 | 534805050 | 00 | 0.00 | N | 2 | 10 | |
| 274 | 20240308 | 11150 | 11340 | 11340 | 11070 | 85988 | 959325440 | 00 | 0.00 | N | 5 | -170 | |
| 275 | 20240307 | 11320 | 11520 | 11520 | 11210 | 82744 | 933573620 | 00 | 0.00 | N | 5 | -150 | |
| 276 | 20240306 | 11470 | 11270 | 11530 | 11220 | 78819 | 897494290 | 00 | 0.00 | N | 2 | 200 | |
| 277 | 20240305 | 11270 | 11480 | 11530 | 11250 | 93943 | 1067512330 | 00 | 0.00 | N | 5 | -250 | |
| 278 | 20240304 | 11520 | 11630 | 11660 | 11430 | 71225 | 819545870 | 00 | 0.00 | N | 5 | -90 | |
| 279 | 20240229 | 11610 | 11630 | 11720 | 11450 | 97826 | 1128905360 | 00 | 0.00 | N | 5 | -20 | |
| 280 | 20240228 | 11630 | 11760 | 12000 | 11630 | 90583 | 1066844140 | 00 | 0.00 | N | 5 | -60 | |
| 281 | 20240227 | 11690 | 12000 | 12070 | 11690 | 110819 | 1309310240 | 00 | 0.00 | N | 5 | -300 | |
| 282 | 20240226 | 11990 | 11980 | 12170 | 11900 | 93585 | 1124147370 | 00 | 0.00 | N | 2 | 30 | |
| 283 | 20240223 | 11960 | 11910 | 12150 | 11810 | 129513 | 1547867080 | 00 | 0.00 | N | 2 | 70 | |
| 284 | 20240222 | 11890 | 11850 | 12030 | 11760 | 117310 | 1392579910 | 00 | 0.00 | N | 2 | 50 | |
| 285 | 20240221 | 11840 | 11890 | 12120 | 11670 | 225687 | 2699463710 | 00 | 0.00 | N | 2 | 90 | |
| 286 | 20240220 | 11750 | 11780 | 12000 | 11660 | 112115 | 1329692690 | 00 | 0.00 | N | 5 | -40 | |
| 287 | 20240219 | 11790 | 11710 | 11850 | 11480 | 90404 | 1053297440 | 00 | 0.00 | N | 2 | 80 | |
| 288 | 20240216 | 11710 | 11910 | 12100 | 11700 | 86460 | 1024272590 | 00 | 0.00 | N | 5 | -70 | |
| 289 | 20240215 | 11780 | 11800 | 11920 | 11660 | 47947 | 563835660 | 00 | 0.00 | N | 5 | -20 | |
| 290 | 20240214 | 11800 | 11500 | 11880 | 11410 | 64328 | 751471230 | 00 | 0.00 | N | 2 | 140 | |
| 291 | 20240213 | 11660 | 11450 | 11680 | 11410 | 66002 | 761470940 | 00 | 0.00 | N | 2 | 210 | |
| 292 | 20240208 | 11450 | 11620 | 11620 | 11420 | 55143 | 634246010 | 00 | 0.00 | N | 5 | -70 | |
| 293 | 20240207 | 11520 | 11510 | 11670 | 11300 | 78477 | 898732400 | 00 | 0.00 | N | 3 | 0 | |
| 294 | 20240206 | 11520 | 11500 | 11670 | 11320 | 67786 | 779950060 | 00 | 0.00 | N | 2 | 40 | |
| 295 | 20240205 | 11480 | 12000 | 12150 | 11480 | 101754 | 1194161990 | 00 | 0.00 | N | 5 | -540 | |
| 296 | 20240202 | 12020 | 12020 | 12430 | 11980 | 128236 | 1564356030 | 00 | 0.00 | N | 2 | 100 | |
| 297 | 20240201 | 11920 | 11880 | 12260 | 11730 | 118862 | 1422656790 | 00 | 0.00 | N | 5 | -30 | |
| 298 | 20240131 | 11950 | 11890 | 12650 | 11800 | 269035 | 3274716230 | 00 | 0.00 | N | 5 | -190 | |
| 299 | 20240130 | 12140 | 12290 | 12500 | 11820 | 172882 | 2079687750 | 00 | 0.00 | N | 5 | -140 | |
| 300 | 20240129 | 12280 | 12780 | 12800 | 12020 | 219568 | 2696771010 | 00 | 0.00 | N | 5 | -340 | |
| 301 | 20240126 | 12620 | 12800 | 12830 | 12330 | 305149 | 3854642030 | 00 | 0.00 | N | 2 | 50 | |
| 302 | 20240125 | 12570 | 11980 | 12830 | 11980 | 702381 | 8758400890 | 00 | 0.00 | N | 2 | 670 | |
| 303 | 20240124 | 11900 | 12020 | 12230 | 11800 | 85143 | 1014707080 | 00 | 0.00 | N | 5 | -90 | |
| 304 | 20240123 | 11990 | 12430 | 12470 | 11960 | 174137 | 2116429210 | 00 | 0.00 | N | 5 | -360 | |
| 305 | 20240122 | 12350 | 11370 | 12350 | 11140 | 505807 | 6058315290 | 00 | 0.00 | N | 2 | 1240 | |
| 306 | 20240119 | 11110 | 11030 | 11330 | 11030 | 49692 | 556299530 | 00 | 0.00 | N | 2 | 150 | |
| 307 | 20240118 | 10960 | 10880 | 11070 | 10840 | 38871 | 425200410 | 00 | 0.00 | N | 2 | 100 | |
| 308 | 20240117 | 10860 | 11440 | 11440 | 10840 | 136346 | 1495419270 | 00 | 0.00 | N | 5 | -580 | |
| 309 | 20240116 | 11440 | 11310 | 11720 | 11310 | 134274 | 1552891070 | 00 | 0.00 | N | 2 | 80 | |
| 310 | 20240115 | 11360 | 11250 | 11430 | 11170 | 72576 | 820574760 | 00 | 0.00 | N | 2 | 40 | |
| 311 | 20240112 | 11320 | 11570 | 11740 | 11270 | 117528 | 1336788980 | 00 | 0.00 | N | 5 | -350 | |
| 312 | 20240111 | 11670 | 11700 | 11800 | 11580 | 69005 | 802311460 | 00 | 0.00 | N | 5 | -30 | |
| 313 | 20240110 | 11700 | 11990 | 11990 | 11610 | 92854 | 1086914800 | 00 | 0.00 | N | 5 | -240 | |
| 314 | 20240109 | 11940 | 11830 | 12140 | 11790 | 84530 | 1009943350 | 00 | 0.00 | N | 2 | 120 | |
| 315 | 20240108 | 11820 | 12020 | 12090 | 11820 | 106615 | 1273225760 | 00 | 0.00 | N | 5 | -130 | |
| 316 | 20240105 | 11950 | 11500 | 12430 | 11430 | 350140 | 4226523860 | 00 | 0.00 | N | 2 | 430 | |
| 317 | 20240104 | 11520 | 12030 | 12030 | 11450 | 168374 | 1963663010 | 00 | 0.00 | N | 5 | -510 | |
| 318 | 20240103 | 12030 | 11880 | 12030 | 11740 | 97853 | 1163418180 | 00 | 0.00 | N | 2 | 150 | |
| 319 | 20240102 | 11880 | 11900 | 12130 | 11780 | 182183 | 2182914110 | 00 | 0.00 | N | 2 | 60 | |
| 320 | 20231228 | 11820 | 11700 | 11900 | 11630 | 79076 | 932325540 | 00 | 0.00 | N | 2 | 190 | |
| 321 | 20231227 | 11630 | 11580 | 11870 | 11560 | 119173 | 1397914320 | 02 | 0.00 | N | 5 | -10 | |
| 322 | 20231226 | 11640 | 11820 | 11830 | 11490 | 133897 | 1559947350 | 00 | 0.00 | N | 2 | 10 | |
| 323 | 20231222 | 11630 | 11690 | 11690 | 11310 | 114528 | 1322930820 | 00 | 0.00 | N | 2 | 120 | |
| 324 | 20231221 | 11510 | 11300 | 11670 | 11280 | 109069 | 1253946200 | 00 | 0.00 | N | 2 | 100 | |
| 325 | 20231220 | 11410 | 11500 | 11540 | 11320 | 74513 | 849857580 | 00 | 0.00 | N | 5 | -10 | |
| 326 | 20231219 | 11420 | 11430 | 11550 | 11310 | 65890 | 748705390 | 00 | 0.00 | N | 5 | -10 | |
| 327 | 20231218 | 11430 | 11110 | 11860 | 11110 | 179400 | 2072251450 | 00 | 0.00 | N | 2 | 290 | |
| 328 | 20231215 | 11140 | 11200 | 11320 | 11100 | 45767 | 512647470 | 00 | 0.00 | N | 3 | 0 | |
| 329 | 20231214 | 11140 | 11000 | 11150 | 10910 | 70444 | 779354920 | 00 | 0.00 | N | 2 | 260 | |
| 330 | 20231213 | 10880 | 11280 | 11280 | 10670 | 109872 | 1206887950 | 00 | 0.00 | N | 5 | -390 | |
| 331 | 20231212 | 11270 | 11360 | 11440 | 11230 | 87832 | 994755200 | 00 | 0.00 | N | 5 | -90 | |
| 332 | 20231211 | 11360 | 11400 | 11530 | 11230 | 116234 | 1317876690 | 00 | 0.00 | N | 2 | 90 | |
| 333 | 20231208 | 11270 | 10960 | 11400 | 10960 | 104233 | 1173773030 | 00 | 0.00 | N | 2 | 310 | |
| 334 | 20231207 | 10960 | 11150 | 11230 | 10920 | 80277 | 884828640 | 00 | 0.00 | N | 5 | -220 | |
| 335 | 20231206 | 11180 | 11250 | 11280 | 11030 | 104635 | 1169471060 | 00 | 0.00 | N | 3 | 0 | |
| 336 | 20231205 | 11180 | 11200 | 11580 | 11090 | 291547 | 3315308520 | 00 | 0.00 | N | 2 | 70 | |
| 337 | 20231204 | 11110 | 11450 | 11470 | 11010 | 133838 | 1497591850 | 00 | 0.00 | N | 5 | -280 | |
| 338 | 20231201 | 11390 | 11120 | 11580 | 11010 | 186764 | 2123605370 | 00 | 0.00 | N | 2 | 270 | |
| 339 | 20231130 | 11120 | 11170 | 11400 | 11010 | 129402 | 1447068240 | 00 | 0.00 | N | 5 | -180 | |
| 340 | 20231129 | 11300 | 11310 | 11440 | 11120 | 131968 | 1493491160 | 00 | 0.00 | N | 2 | 120 | |
| 341 | 20231128 | 11180 | 11550 | 11570 | 11170 | 203019 | 2302965410 | 00 | 0.00 | N | 5 | -350 | |
| 342 | 20231127 | 11530 | 10920 | 11640 | 10870 | 454812 | 5153880580 | 00 | 0.00 | N | 2 | 510 | |
| 343 | 20231124 | 11020 | 10720 | 11410 | 10700 | 455502 | 5046938550 | 00 | 0.00 | N | 2 | 530 | |
| 344 | 20231123 | 10490 | 10480 | 10850 | 10430 | 136927 | 1457422120 | 00 | 0.00 | N | 2 | 90 | |
| 345 | 20231122 | 10400 | 10500 | 10550 | 10320 | 47750 | 497383730 | 00 | 0.00 | N | 5 | -130 | |
| 346 | 20231121 | 10530 | 10350 | 10570 | 10270 | 79978 | 831929530 | 00 | 0.00 | N | 2 | 220 | |
| 347 | 20231120 | 10310 | 10330 | 10510 | 10200 | 72920 | 753927690 | 00 | 0.00 | N | 2 | 30 | |
| 348 | 20231117 | 10280 | 10400 | 10650 | 10230 | 134346 | 1398834140 | 00 | 0.00 | N | 2 | 60 | |
| 349 | 20231116 | 10220 | 10200 | 10300 | 10110 | 58889 | 601101270 | 00 | 0.00 | N | 2 | 30 | |
| 350 | 20231115 | 10190 | 10260 | 10300 | 10120 | 68367 | 698032510 | 00 | 0.00 | N | 2 | 130 | |
| 351 | 20231114 | 10060 | 9900 | 10310 | 9860 | 71609 | 723523730 | 00 | 0.00 | N | 2 | 100 | |
| 352 | 20231113 | 9960 | 10000 | 10150 | 9760 | 93273 | 925394920 | 00 | 0.00 | N | 5 | -40 | |
| 353 | 20231110 | 10000 | 9680 | 11400 | 9200 | 1108623 | 11583067990 | 00 | 0.00 | N | 2 | 330 | |
| 354 | 20231109 | 9670 | 9790 | 9950 | 9560 | 47742 | 465672640 | 00 | 0.00 | N | 5 | -40 | |
| 355 | 20231108 | 9710 | 9850 | 9920 | 9570 | 30667 | 299822660 | 00 | 0.00 | N | 5 | -130 | |
| 356 | 20231107 | 9840 | 10000 | 10000 | 9650 | 42134 | 412427000 | 00 | 0.00 | N | 5 | -100 | |
| 357 | 20231106 | 9940 | 10010 | 10060 | 9820 | 52228 | 518733240 | 00 | 0.00 | N | 5 | -20 | |
| 358 | 20231103 | 9960 | 9810 | 10000 | 9610 | 57602 | 567052750 | 00 | 0.00 | N | 2 | 190 | |
| 359 | 20231102 | 9770 | 9500 | 9830 | 9450 | 50513 | 487886950 | 00 | 0.00 | N | 2 | 330 | |
| 360 | 20231101 | 9440 | 9420 | 9590 | 9320 | 33242 | 313996000 | 00 | 0.00 | N | 2 | 140 | |
| 361 | 20231031 | 9300 | 9520 | 9590 | 9070 | 76379 | 710052550 | 00 | 0.00 | N | 5 | -210 | |
| 362 | 20231030 | 9510 | 9690 | 9690 | 9460 | 36657 | 350024820 | 00 | 0.00 | N | 5 | -80 | |
| 363 | 20231027 | 9590 | 9560 | 9730 | 9370 | 51115 | 488559980 | 00 | 0.00 | N | 2 | 20 | |
| 364 | 20231026 | 9570 | 9630 | 9830 | 9500 | 109904 | 1055733530 | 00 | 0.00 | N | 5 | -420 | |
| 365 | 20231025 | 9990 | 10460 | 10460 | 9920 | 71922 | 726472750 | 00 | 0.00 | N | 5 | -300 | |
| 366 | 20231024 | 10290 | 10010 | 10310 | 9920 | 59749 | 606836670 | 00 | 0.00 | N | 2 | 290 | |
| 367 | 20231023 | 10000 | 9980 | 10290 | 9980 | 33434 | 337108250 | 00 | 0.00 | N | 5 | -60 | |
| 368 | 20231020 | 10060 | 10240 | 10410 | 9910 | 75189 | 758432490 | 00 | 0.00 | N | 5 | -210 | |
| 369 | 20231019 | 10270 | 10440 | 10540 | 10250 | 62404 | 646095910 | 00 | 0.00 | N | 5 | -320 | |
| 370 | 20231018 | 10590 | 10950 | 10950 | 10500 | 67163 | 714014250 | 00 | 0.00 | N | 5 | -290 | |
| 371 | 20231017 | 10880 | 10800 | 11030 | 10750 | 55612 | 607401450 | 00 | 0.00 | N | 2 | 140 | |
| 372 | 20231016 | 10740 | 11170 | 11170 | 10720 | 90582 | 984251200 | 00 | 0.00 | N | 5 | -430 | |
| 373 | 20231013 | 11170 | 11200 | 11280 | 10780 | 115703 | 1275567790 | 00 | 0.00 | N | 5 | -10 | |
| 374 | 20231012 | 11180 | 10730 | 11330 | 10730 | 157978 | 1749942900 | 00 | 0.00 | N | 2 | 480 | |
| 375 | 20231011 | 10700 | 10600 | 10700 | 10510 | 55633 | 591510390 | 00 | 0.00 | N | 2 | 130 | |
| 376 | 20231010 | 10570 | 10900 | 10900 | 10440 | 86123 | 917398000 | 00 | 0.00 | N | 5 | -70 | |
| 377 | 20231006 | 10640 | 10360 | 10670 | 10270 | 69549 | 732869730 | 00 | 0.00 | N | 2 | 380 | |
| 378 | 20231005 | 10260 | 10190 | 10650 | 10000 | 100959 | 1045103360 | 00 | 0.00 | N | 2 | 170 | |
| 379 | 20231004 | 10090 | 10110 | 10160 | 9850 | 96336 | 963701690 | 00 | 0.00 | N | 3 | 0 | |
| 380 | 20230927 | 10090 | 9650 | 10110 | 9600 | 61261 | 606959560 | 00 | 0.00 | N | 2 | 270 | |
| 381 | 20230926 | 9820 | 10150 | 10300 | 9770 | 164695 | 1642005970 | 00 | 0.00 | N | 5 | -310 | |
| 382 | 20230925 | 10130 | 10250 | 10900 | 10120 | 297184 | 3099103090 | 00 | 0.00 | N | 5 | -20 | |
| 383 | 20230922 | 10150 | 10040 | 10270 | 9760 | 80162 | 804107230 | 00 | 0.00 | N | 2 | 110 | |
| 384 | 20230921 | 10040 | 10280 | 10480 | 10040 | 103976 | 1062116950 | 00 | 0.00 | N | 5 | -420 | |
| 385 | 20230920 | 10460 | 10690 | 10750 | 10260 | 143383 | 1497579670 | 00 | 0.00 | N | 5 | -230 | |
| 386 | 20230919 | 10690 | 10850 | 11040 | 10680 | 92446 | 997928040 | 00 | 0.00 | N | 2 | 20 | |
| 387 | 20230918 | 10670 | 10850 | 10990 | 10580 | 92590 | 991455740 | 00 | 0.00 | N | 5 | -320 | |
| 388 | 20230915 | 10990 | 10850 | 11160 | 10850 | 122623 | 1352403790 | 00 | 0.00 | N | 2 | 30 | |
| 389 | 20230914 | 10960 | 10560 | 11210 | 10500 | 309126 | 3370395290 | 00 | 0.00 | N | 2 | 540 | |
| 390 | 20230913 | 10420 | 10750 | 10960 | 10300 | 213290 | 2239603880 | 00 | 0.00 | N | 5 | -320 | |
| 391 | 20230912 | 10740 | 11230 | 11340 | 10720 | 191412 | 2088409220 | 00 | 0.00 | N | 5 | -460 | |
| 392 | 20230911 | 11200 | 11850 | 11910 | 11190 | 280971 | 3219120730 | 00 | 0.00 | N | 5 | -640 | |
| 393 | 20230908 | 11840 | 12000 | 12270 | 11720 | 136061 | 1623900720 | 00 | 0.00 | N | 5 | -130 | |
| 394 | 20230907 | 11970 | 12150 | 12270 | 11790 | 188926 | 2256605950 | 00 | 0.00 | N | 5 | -210 | |
| 395 | 20230906 | 12180 | 12690 | 12780 | 12070 | 279080 | 3474187770 | 00 | 0.00 | N | 5 | -520 | |
| 396 | 20230905 | 12700 | 11870 | 12740 | 11740 | 349736 | 4312694120 | 00 | 0.00 | N | 2 | 780 | |
| 397 | 20230904 | 11920 | 12310 | 12550 | 11880 | 178442 | 2159457850 | 00 | 0.00 | N | 5 | -440 | |
| 398 | 20230901 | 12360 | 12630 | 12780 | 12350 | 176344 | 2209902540 | 00 | 0.00 | N | 5 | -370 | |
| 399 | 20230831 | 12730 | 12700 | 12770 | 12330 | 274065 | 3438474920 | 00 | 0.00 | N | 5 | -10 | |
| 400 | 20230830 | 12740 | 12240 | 13190 | 12110 | 804747 | 10211775330 | 00 | 0.00 | N | 2 | 500 | |
| 401 | 20230829 | 12240 | 12900 | 13330 | 12210 | 1011319 | 12826524480 | 00 | 0.00 | N | 5 | -40 | |
| 402 | 20230828 | 12280 | 12040 | 12280 | 11520 | 429505 | 5185535130 | 00 | 0.00 | N | 2 | 460 | |
| 403 | 20230825 | 11820 | 11840 | 12480 | 11760 | 537075 | 6499683310 | 00 | 0.00 | N | 5 | -300 | |
| 404 | 20230824 | 12120 | 11550 | 12120 | 11150 | 498516 | 5839662130 | 00 | 0.00 | N | 2 | 670 | |
| 405 | 20230823 | 11450 | 11350 | 12050 | 11300 | 517379 | 6045282060 | 00 | 0.00 | N | 2 | 180 | |
| 406 | 20230822 | 11270 | 11920 | 12120 | 11240 | 541883 | 6332123270 | 00 | 0.00 | N | 5 | -650 | |
| 407 | 20230821 | 11920 | 10700 | 12200 | 10700 | 1166662 | 13427514850 | 00 | 0.00 | N | 2 | 1300 | |
| 408 | 20230818 | 10620 | 10200 | 11080 | 10200 | 310993 | 3345402830 | 00 | 0.00 | N | 2 | 270 | |
| 409 | 20230817 | 10350 | 10430 | 10700 | 10090 | 270190 | 2805700570 | 00 | 0.00 | N | 5 | -210 | |
| 410 | 20230816 | 10560 | 11750 | 11770 | 10550 | 577679 | 6346925140 | 00 | 0.00 | N | 5 | -1270 | |
| 411 | 20230814 | 11830 | 11380 | 11900 | 10810 | 697472 | 8065876920 | 00 | 0.00 | N | 2 | 850 | |
| 412 | 20230811 | 10980 | 10730 | 11290 | 10500 | 161773 | 1772221580 | 00 | 0.00 | N | 2 | 240 | |
| 413 | 20230810 | 10740 | 11080 | 11280 | 10610 | 184286 | 2005156450 | 00 | 0.00 | N | 5 | -490 | |
| 414 | 20230809 | 11230 | 10350 | 11730 | 10230 | 840102 | 9476843840 | 00 | 0.00 | N | 2 | 1000 | |
| 415 | 20230808 | 10230 | 11180 | 11250 | 10210 | 339393 | 3595280800 | 00 | 0.00 | N | 5 | -950 | |
| 416 | 20230807 | 11180 | 12800 | 12800 | 11180 | 1704279 | 20858612200 | 00 | 0.00 | N | 5 | -90 | |
| 417 | 20230804 | 11270 | 9850 | 11370 | 9410 | 697236 | 7613024520 | 00 | 0.00 | N | 2 | 1390 | |
| 418 | 20230803 | 9880 | 9850 | 10040 | 9720 | 52928 | 520380250 | 00 | 0.00 | N | 2 | 30 | |
| 419 | 20230802 | 9850 | 9990 | 10190 | 9760 | 98265 | 978655750 | 00 | 0.00 | N | 5 | -210 | |
| 420 | 20230801 | 10060 | 10140 | 10230 | 9890 | 93066 | 931927800 | 00 | 0.00 | N | 5 | -40 | |
| 421 | 20230731 | 10100 | 9900 | 10230 | 9530 | 104909 | 1040132320 | 00 | 0.00 | N | 2 | 370 | |
| 422 | 20230728 | 9730 | 9550 | 10010 | 9510 | 123498 | 1206020990 | 00 | 0.00 | N | 2 | 180 | |
| 423 | 20230727 | 9550 | 9210 | 9600 | 9210 | 123157 | 1163223950 | 00 | 0.00 | N | 2 | 200 | |
| 424 | 20230726 | 9350 | 10190 | 10200 | 8990 | 515919 | 4850912600 | 00 | 0.00 | N | 5 | -830 | |
| 425 | 20230725 | 10180 | 10970 | 11000 | 10000 | 320250 | 3287126120 | 00 | 0.00 | N | 5 | -710 | |
| 426 | 20230724 | 10890 | 12090 | 12090 | 10850 | 308311 | 3453251590 | 00 | 0.00 | N | 5 | -1030 | |
| 427 | 20230721 | 11920 | 12120 | 12230 | 11900 | 101598 | 1220208120 | 00 | 0.00 | N | 5 | -310 | |
| 428 | 20230720 | 12230 | 12250 | 12520 | 12130 | 105245 | 1298925170 | 00 | 0.00 | N | 5 | -70 | |
| 429 | 20230719 | 12300 | 12020 | 12370 | 12010 | 84220 | 1025195650 | 00 | 0.00 | N | 2 | 230 | |
| 430 | 20230718 | 12070 | 12810 | 12820 | 12040 | 150845 | 1851719880 | 00 | 0.00 | N | 5 | -520 | |
| 431 | 20230717 | 12590 | 12370 | 12770 | 12040 | 124797 | 1538780210 | 00 | 0.00 | N | 2 | 280 | |
| 432 | 20230714 | 12310 | 12110 | 12410 | 11940 | 93792 | 1138059870 | 00 | 0.00 | N | 2 | 220 | |
| 433 | 20230713 | 12090 | 12140 | 12360 | 12090 | 69130 | 841498210 | 00 | 0.00 | N | 5 | -50 | |
| 434 | 20230712 | 12140 | 12440 | 12490 | 11980 | 111766 | 1358015090 | 00 | 0.00 | N | 5 | -300 | |
| 435 | 20230711 | 12440 | 12090 | 12600 | 12060 | 110968 | 1373575270 | 00 | 0.00 | N | 2 | 460 | |
| 436 | 20230710 | 11980 | 11940 | 12500 | 11800 | 153451 | 1861135970 | 00 | 0.00 | N | 5 | -20 | |
| 437 | 20230707 | 12000 | 12250 | 12450 | 11930 | 150173 | 1813522120 | 00 | 0.00 | N | 5 | -360 | |
| 438 | 20230706 | 12360 | 12700 | 12800 | 12350 | 128464 | 1604744560 | 00 | 0.00 | N | 5 | -430 | |
| 439 | 20230705 | 12790 | 12890 | 12890 | 12370 | 199780 | 2515184430 | 00 | 0.00 | N | 5 | -40 | |
| 440 | 20230704 | 12830 | 13210 | 13400 | 12810 | 170128 | 2197563700 | 00 | 0.00 | N | 5 | -370 | |
| 441 | 20230703 | 13200 | 13550 | 13780 | 13200 | 129897 | 1742804000 | 00 | 0.00 | N | 5 | -360 | |
| 442 | 20230630 | 13560 | 13200 | 13650 | 12920 | 154725 | 2067802460 | 00 | 0.00 | N | 2 | 380 | |
| 443 | 20230629 | 13180 | 13510 | 13690 | 12910 | 235100 | 3101384350 | 00 | 0.00 | N | 5 | -420 | |
| 444 | 20230628 | 13600 | 14420 | 14420 | 13600 | 291084 | 4039374200 | 00 | 0.00 | N | 5 | -740 | |
| 445 | 20230627 | 14340 | 14940 | 15050 | 14340 | 301822 | 4434472200 | 00 | 0.00 | N | 5 | -420 | |
| 446 | 20230626 | 14760 | 14340 | 14980 | 14300 | 258284 | 3797353130 | 00 | 0.00 | N | 2 | 260 | |
| 447 | 20230623 | 14500 | 14350 | 14610 | 14210 | 187438 | 2698924520 | 00 | 0.00 | N | 2 | 350 | |
| 448 | 20230622 | 14150 | 14070 | 14820 | 14050 | 442150 | 6402792570 | 00 | 0.00 | N | 2 | 120 | |
| 449 | 20230621 | 14030 | 13710 | 14270 | 13700 | 266352 | 3736862550 | 00 | 0.00 | N | 2 | 300 | |
| 450 | 20230620 | 13730 | 13930 | 13970 | 13610 | 176221 | 2426784880 | 00 | 0.00 | N | 5 | -90 | |
| 451 | 20230619 | 13820 | 14080 | 14120 | 13740 | 300221 | 4160160780 | 00 | 0.00 | N | 5 | -490 | |
| 452 | 20230616 | 14310 | 13930 | 14500 | 13830 | 288202 | 4108625880 | 00 | 0.00 | N | 2 | 340 | |
| 453 | 20230615 | 13970 | 14060 | 14140 | 13480 | 231127 | 3179863650 | 00 | 0.00 | N | 5 | -70 | |
| 454 | 20230614 | 14040 | 14080 | 14330 | 13710 | 227742 | 3204950700 | 00 | 0.00 | N | 3 | 0 | |
| 455 | 20230613 | 14040 | 14190 | 14370 | 14040 | 168876 | 2392817330 | 00 | 0.00 | N | 5 | -160 | |
| 456 | 20230612 | 14200 | 14690 | 14700 | 14160 | 207604 | 2970762290 | 00 | 0.00 | N | 5 | -410 | |
| 457 | 20230609 | 14610 | 14150 | 14900 | 14140 | 541868 | 7875945310 | 00 | 0.00 | N | 2 | 630 | |
| 458 | 20230608 | 13980 | 14840 | 14840 | 13920 | 453889 | 6476343720 | 00 | 0.00 | N | 5 | -910 | |
| 459 | 20230607 | 14890 | 15340 | 15370 | 14890 | 340592 | 5099849260 | 00 | 0.00 | N | 5 | -440 | |
| 460 | 20230605 | 15330 | 15800 | 15860 | 15320 | 430292 | 6660893500 | 00 | 0.00 | N | 5 | -650 | |
| 461 | 20230602 | 15980 | 16200 | 16320 | 15820 | 396061 | 6355635500 | 00 | 0.00 | N | 2 | 20 | |
| 462 | 20230601 | 15960 | 16300 | 16300 | 15870 | 408550 | 6540841700 | 00 | 0.00 | N | 5 | -410 | |
| 463 | 20230531 | 16370 | 16750 | 17040 | 16370 | 1027273 | 17159586160 | 00 | 0.00 | N | 2 | 10 | |
| 464 | 20230530 | 16360 | 16510 | 17000 | 16360 | 952797 | 15903730690 | 00 | 0.00 | N | 5 | -80 | |
| 465 | 20230526 | 16440 | 15970 | 16840 | 15900 | 1506340 | 24733505430 | 00 | 0.00 | N | 2 | 590 | |
| 466 | 20230525 | 15850 | 16390 | 17230 | 15760 | 2887053 | 47700730330 | 00 | 0.00 | N | 5 | -120 | |
| 467 | 20230524 | 15970 | 16370 | 16600 | 15880 | 858997 | 13909294610 | 00 | 0.00 | N | 5 | -730 | |
| 468 | 20230523 | 16700 | 16260 | 18300 | 16020 | 6282116 | 108803243980 | 00 | 0.00 | N | 2 | 440 | |
| 469 | 20230522 | 16260 | 16100 | 16850 | 16090 | 986055 | 16078910050 | 00 | 0.00 | N | 5 | -40 | |
| 470 | 20230519 | 16300 | 18110 | 18120 | 16300 | 2491264 | 42735171140 | 00 | 0.00 | N | 5 | -1010 | |
| 471 | 20230518 | 17310 | 17320 | 18020 | 16570 | 4646651 | 81045398200 | 00 | 0.00 | N | 2 | 110 | |
| 472 | 20230517 | 17200 | 19340 | 20750 | 17200 | 13817804 | 268751063970 | 00 | 0.00 | N | 5 | -2140 |