25 KiB
25 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 2170 | 2170 | 2170 | 2170 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 3 | 20250508 | 2170 | 2170 | 2170 | 2170 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 4 | 20250507 | 2170 | 2170 | 2170 | 2170 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 5 | 20250502 | 2170 | 2170 | 2170 | 2170 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 6 | 20250430 | 2170 | 2170 | 2170 | 2170 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 7 | 20250429 | 2170 | 2170 | 2170 | 2170 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 8 | 20250428 | 2170 | 2170 | 2170 | 2170 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 9 | 20250425 | 2170 | 2170 | 2170 | 2170 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 10 | 20250424 | 2170 | 2170 | 2170 | 2170 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 11 | 20250423 | 2170 | 2205 | 2220 | 2140 | 502164 | 1095136558 | 00 | 0.00 | N | 5 | -35 | |
| 12 | 20250422 | 2205 | 2280 | 2280 | 2175 | 192339 | 427594900 | 00 | 0.00 | N | 5 | -80 | |
| 13 | 20250421 | 2285 | 2290 | 2305 | 2275 | 183974 | 420958152 | 00 | 0.00 | N | 5 | -5 | |
| 14 | 20250418 | 2290 | 2240 | 2300 | 2240 | 170904 | 390549659 | 00 | 0.00 | N | 2 | 30 | |
| 15 | 20250417 | 2260 | 2300 | 2330 | 2255 | 109266 | 248769627 | 00 | 0.00 | N | 5 | -40 | |
| 16 | 20250416 | 2300 | 2260 | 2350 | 2260 | 239801 | 554688571 | 00 | 0.00 | N | 2 | 35 | |
| 17 | 20250415 | 2265 | 2215 | 2290 | 2215 | 179785 | 408331825 | 00 | 0.00 | N | 2 | 35 | |
| 18 | 20250414 | 2230 | 2180 | 2260 | 2180 | 124427 | 278211196 | 00 | 0.00 | N | 2 | 30 | |
| 19 | 20250411 | 2200 | 2170 | 2200 | 2125 | 157821 | 341632745 | 00 | 0.00 | N | 2 | 30 | |
| 20 | 20250410 | 2170 | 2175 | 2205 | 2160 | 42535 | 92602890 | 00 | 0.00 | N | 5 | -20 | |
| 21 | 20250409 | 2190 | 2205 | 2205 | 2170 | 47171 | 102629655 | 00 | 0.00 | N | 5 | -25 | |
| 22 | 20250408 | 2215 | 2210 | 2215 | 2155 | 80744 | 175379745 | 00 | 0.00 | N | 2 | 10 | |
| 23 | 20250407 | 2205 | 2200 | 2210 | 2145 | 89247 | 192688945 | 00 | 0.00 | N | 5 | -25 | |
| 24 | 20250404 | 2230 | 2200 | 2250 | 2185 | 108477 | 241907850 | 00 | 0.00 | N | 2 | 30 | |
| 25 | 20250403 | 2200 | 2200 | 2215 | 2175 | 25242 | 55573625 | 00 | 0.00 | N | 5 | -15 | |
| 26 | 20250402 | 2215 | 2190 | 2215 | 2150 | 21585 | 47366959 | 00 | 0.00 | N | 5 | -5 | |
| 27 | 20250401 | 2220 | 2220 | 2250 | 2175 | 51525 | 114403892 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20250331 | 2220 | 2240 | 2240 | 2100 | 115557 | 250048095 | 00 | 0.00 | N | 5 | -25 | |
| 29 | 20250328 | 2245 | 2270 | 2270 | 2230 | 28137 | 63312895 | 00 | 0.00 | N | 5 | -20 | |
| 30 | 20250327 | 2265 | 2250 | 2270 | 2200 | 47881 | 107380290 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20250326 | 2265 | 2250 | 2275 | 2237 | 47168 | 106494911 | 00 | 0.00 | N | 2 | 20 | |
| 32 | 20250325 | 2245 | 2270 | 2285 | 2240 | 55923 | 126888135 | 00 | 0.00 | N | 5 | -25 | |
| 33 | 20250324 | 2270 | 2305 | 2305 | 2245 | 33113 | 74893174 | 00 | 0.00 | N | 5 | -35 | |
| 34 | 20250321 | 2305 | 2260 | 2310 | 2245 | 113599 | 259874215 | 00 | 0.00 | N | 2 | 25 | |
| 35 | 20250320 | 2280 | 2275 | 2315 | 2275 | 38974 | 89163620 | 00 | 0.00 | N | 5 | -40 | |
| 36 | 20250319 | 2320 | 2260 | 2330 | 2260 | 163110 | 377273220 | 00 | 0.00 | N | 2 | 20 | |
| 37 | 20250318 | 2300 | 2265 | 2305 | 2230 | 50455 | 115738285 | 00 | 0.00 | N | 5 | -15 | |
| 38 | 20250317 | 2315 | 2210 | 2320 | 2210 | 214178 | 489748915 | 00 | 0.00 | N | 2 | 45 | |
| 39 | 20250314 | 2270 | 2195 | 2280 | 2195 | 255023 | 571518561 | 00 | 0.00 | N | 2 | 80 | |
| 40 | 20250313 | 2190 | 2195 | 2205 | 2175 | 48378 | 106269567 | 00 | 0.00 | N | 2 | 5 | |
| 41 | 20250312 | 2185 | 2165 | 2185 | 2145 | 58967 | 127521500 | 00 | 0.00 | N | 2 | 15 | |
| 42 | 20250311 | 2170 | 2135 | 2180 | 2130 | 38052 | 82170540 | 00 | 0.00 | N | 5 | -10 | |
| 43 | 20250310 | 2180 | 2150 | 2200 | 2150 | 29791 | 64942870 | 00 | 0.00 | N | 5 | -10 | |
| 44 | 20250307 | 2190 | 2150 | 2215 | 2115 | 70523 | 154174280 | 00 | 0.00 | N | 2 | 45 | |
| 45 | 20250306 | 2145 | 2155 | 2180 | 2110 | 27823 | 59365960 | 00 | 0.00 | N | 5 | -10 | |
| 46 | 20250305 | 2155 | 2205 | 2230 | 2150 | 43171 | 93890900 | 00 | 0.00 | N | 5 | -45 | |
| 47 | 20250304 | 2200 | 2230 | 2230 | 2180 | 16802 | 36822082 | 00 | 0.00 | N | 5 | -25 | |
| 48 | 20250228 | 2225 | 2235 | 2245 | 2200 | 105566 | 235040625 | 00 | 0.00 | N | 5 | -5 | |
| 49 | 20250227 | 2230 | 2180 | 2250 | 2180 | 149804 | 334734070 | 00 | 0.00 | N | 2 | 50 | |
| 50 | 20250226 | 2180 | 2160 | 2190 | 2145 | 33531 | 72802765 | 00 | 0.00 | N | 2 | 20 | |
| 51 | 20250225 | 2160 | 2095 | 2175 | 2080 | 90250 | 193056210 | 00 | 0.00 | N | 2 | 80 | |
| 52 | 20250224 | 2080 | 2090 | 2100 | 2075 | 13859 | 28874330 | 00 | 0.00 | N | 5 | -20 | |
| 53 | 20250221 | 2100 | 2090 | 2105 | 2085 | 20029 | 41978560 | 00 | 0.00 | N | 2 | 10 | |
| 54 | 20250220 | 2090 | 2085 | 2100 | 2080 | 7099 | 14804395 | 00 | 0.00 | N | 2 | 5 | |
| 55 | 20250219 | 2085 | 2080 | 2100 | 2080 | 16956 | 35344210 | 00 | 0.00 | N | 3 | 0 | |
| 56 | 20250218 | 2085 | 2120 | 2120 | 2085 | 24013 | 50339115 | 00 | 0.00 | N | 5 | -15 | |
| 57 | 20250217 | 2100 | 2125 | 2125 | 2085 | 8437 | 17736505 | 00 | 0.00 | N | 2 | 10 | |
| 58 | 20250214 | 2090 | 2110 | 2110 | 2085 | 10395 | 21732265 | 00 | 0.00 | N | 5 | -30 | |
| 59 | 20250213 | 2120 | 2110 | 2135 | 2095 | 6513 | 13748945 | 00 | 0.00 | N | 2 | 10 | |
| 60 | 20250212 | 2110 | 2120 | 2135 | 2105 | 26563 | 56357235 | 00 | 0.00 | N | 5 | -10 | |
| 61 | 20250211 | 2120 | 2080 | 2135 | 2070 | 42343 | 89272275 | 00 | 0.00 | N | 2 | 40 | |
| 62 | 20250210 | 2080 | 2100 | 2110 | 2050 | 97039 | 201437300 | 00 | 0.00 | N | 5 | -20 | |
| 63 | 20250207 | 2100 | 2125 | 2125 | 2085 | 131193 | 275872905 | 00 | 0.00 | N | 5 | -25 | |
| 64 | 20250206 | 2125 | 2130 | 2145 | 2120 | 108142 | 230088985 | 00 | 0.00 | N | 5 | -5 | |
| 65 | 20250205 | 2130 | 2200 | 2200 | 2100 | 62137 | 132723745 | 00 | 0.00 | N | 5 | -45 | |
| 66 | 20250204 | 2175 | 2135 | 2230 | 2105 | 46041 | 99973040 | 00 | 0.00 | N | 2 | 55 | |
| 67 | 20250203 | 2120 | 2165 | 2165 | 2090 | 131420 | 277828150 | 00 | 0.00 | N | 3 | 0 | |
| 68 | 20250131 | 2120 | 2230 | 2290 | 2075 | 669308 | 1475715550 | 00 | 0.00 | N | 5 | -110 | |
| 69 | 20250124 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 70 | 20250123 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 71 | 20250122 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 72 | 20250121 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 73 | 20250120 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 74 | 20250117 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 75 | 20250116 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 76 | 20250115 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 77 | 20250114 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 78 | 20250113 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 79 | 20250110 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 80 | 20250109 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 81 | 20250108 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 82 | 20250107 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 83 | 20250106 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 84 | 20250103 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 85 | 20250102 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 86 | 20241230 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 87 | 20241227 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 88 | 20241226 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 89 | 20241224 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 90 | 20241223 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 91 | 20241220 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 92 | 20241219 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 93 | 20241218 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 94 | 20241217 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 95 | 20241216 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 96 | 20241213 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 97 | 20241212 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 98 | 20241211 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 99 | 20241210 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 100 | 20241209 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 101 | 20241206 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 102 | 20241205 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 103 | 20241204 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 104 | 20241203 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 105 | 20241202 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 106 | 20241129 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 107 | 20241128 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 108 | 20241127 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 109 | 20241126 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 110 | 20241125 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 111 | 20241122 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 112 | 20241121 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 113 | 20241120 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 114 | 20241119 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 115 | 20241118 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 116 | 20241115 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 117 | 20241114 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 118 | 20241113 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 119 | 20241112 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 120 | 20241111 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 121 | 20241108 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 122 | 20241107 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 123 | 20241106 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 124 | 20241105 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 125 | 20241104 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 126 | 20241101 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 127 | 20241031 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 128 | 20241030 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 129 | 20241029 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 130 | 20241028 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 131 | 20241025 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 132 | 20241024 | 2230 | 2230 | 2230 | 2230 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 133 | 20241023 | 2230 | 2234 | 2234 | 2151 | 18830 | 41869655 | 00 | 0.00 | N | 5 | -4 | |
| 134 | 20241022 | 2234 | 2215 | 2244 | 2210 | 20945 | 46680630 | 00 | 0.00 | N | 2 | 9 | |
| 135 | 20241021 | 2225 | 2225 | 2230 | 2205 | 34936 | 77581935 | 00 | 0.00 | N | 3 | 0 | |
| 136 | 20241018 | 2225 | 2230 | 2230 | 2215 | 8214 | 18270065 | 00 | 0.00 | N | 3 | 0 | |
| 137 | 20241017 | 2225 | 2239 | 2239 | 2225 | 10686 | 23842270 | 00 | 0.00 | N | 3 | 0 | |
| 138 | 20241016 | 2225 | 2225 | 2249 | 2220 | 3254 | 7254795 | 00 | 0.00 | N | 3 | 0 | |
| 139 | 20241015 | 2225 | 2249 | 2254 | 2166 | 4480 | 9855385 | 00 | 0.00 | N | 5 | -34 | |
| 140 | 20241014 | 2305 | 2300 | 2305 | 2250 | 8296 | 18855410 | 00 | 0.00 | N | 2 | 5 | |
| 141 | 20241011 | 2300 | 2295 | 2315 | 2275 | 12504 | 28717075 | 00 | 0.00 | N | 2 | 40 | |
| 142 | 20241010 | 2260 | 2260 | 2300 | 2260 | 8858 | 20175310 | 00 | 0.00 | N | 3 | 0 | |
| 143 | 20241008 | 2260 | 2215 | 2310 | 2215 | 9191 | 20999400 | 00 | 0.00 | N | 5 | -15 | |
| 144 | 20241007 | 2275 | 2270 | 2290 | 2270 | 13363 | 30386110 | 00 | 0.00 | N | 5 | -25 | |
| 145 | 20241004 | 2300 | 2305 | 2305 | 2265 | 4990 | 11482030 | 00 | 0.00 | N | 5 | -5 | |
| 146 | 20241002 | 2305 | 2300 | 2310 | 2255 | 10908 | 24998575 | 00 | 0.00 | N | 2 | 10 | |
| 147 | 20240930 | 2295 | 2295 | 2295 | 2265 | 12235 | 27907920 | 00 | 0.00 | N | 2 | 30 | |
| 148 | 20240927 | 2265 | 2320 | 2320 | 2255 | 10340 | 23734345 | 00 | 0.00 | N | 5 | -35 | |
| 149 | 20240926 | 2300 | 2305 | 2320 | 2290 | 8742 | 20122435 | 00 | 0.00 | N | 5 | -10 | |
| 150 | 20240925 | 2310 | 2325 | 2325 | 2300 | 9528 | 22002485 | 00 | 0.00 | N | 2 | 10 | |
| 151 | 20240924 | 2300 | 2300 | 2335 | 2300 | 8090 | 18703300 | 00 | 0.00 | N | 2 | 10 | |
| 152 | 20240923 | 2290 | 2290 | 2325 | 2275 | 4362 | 9979990 | 00 | 0.00 | N | 3 | 0 | |
| 153 | 20240920 | 2290 | 2275 | 2310 | 2275 | 8725 | 20031115 | 00 | 0.00 | N | 2 | 15 | |
| 154 | 20240919 | 2275 | 2205 | 2280 | 2205 | 11104 | 25213210 | 00 | 0.00 | N | 2 | 35 | |
| 155 | 20240913 | 2240 | 2235 | 2245 | 2225 | 14931 | 33282335 | 00 | 0.00 | N | 2 | 35 | |
| 156 | 20240912 | 2205 | 2230 | 2300 | 2205 | 22316 | 49948175 | 00 | 0.00 | N | 2 | 25 | |
| 157 | 20240911 | 2180 | 2230 | 2235 | 2180 | 7475 | 16463950 | 00 | 0.00 | N | 5 | -5 | |
| 158 | 20240910 | 2185 | 2220 | 2220 | 2185 | 6613 | 14657295 | 00 | 0.00 | N | 5 | -15 | |
| 159 | 20240909 | 2200 | 2200 | 2240 | 2200 | 1925 | 4255685 | 00 | 0.00 | N | 5 | -5 | |
| 160 | 20240906 | 2205 | 2260 | 2260 | 2200 | 27059 | 59819975 | 00 | 0.00 | N | 5 | -25 | |
| 161 | 20240905 | 2230 | 2225 | 2235 | 2215 | 17076 | 38057370 | 00 | 0.00 | N | 2 | 5 | |
| 162 | 20240904 | 2225 | 2265 | 2265 | 2205 | 3166 | 6990025 | 00 | 0.00 | N | 5 | -15 | |
| 163 | 20240903 | 2240 | 2250 | 2250 | 2240 | 95 | 213625 | 00 | 0.00 | N | 5 | -15 | |
| 164 | 20240902 | 2255 | 2255 | 2255 | 2240 | 4014 | 9028900 | 00 | 0.00 | N | 2 | 20 | |
| 165 | 20240830 | 2235 | 2250 | 2250 | 2230 | 489 | 1090740 | 00 | 0.00 | N | 2 | 15 | |
| 166 | 20240829 | 2220 | 2260 | 2265 | 2220 | 5857 | 13160155 | 00 | 0.00 | N | 5 | -45 | |
| 167 | 20240828 | 2265 | 2295 | 2300 | 2250 | 4279 | 9652065 | 00 | 0.00 | N | 5 | -5 | |
| 168 | 20240827 | 2270 | 2260 | 2280 | 2260 | 3048 | 6923510 | 00 | 0.00 | N | 2 | 10 | |
| 169 | 20240826 | 2260 | 2315 | 2315 | 2250 | 14502 | 32687045 | 00 | 0.00 | N | 5 | -35 | |
| 170 | 20240823 | 2295 | 2330 | 2330 | 2200 | 135411 | 302460220 | 00 | 0.00 | N | 5 | -35 | |
| 171 | 20240822 | 2330 | 2335 | 2335 | 2315 | 8472 | 19689950 | 00 | 0.00 | N | 5 | -5 | |
| 172 | 20240821 | 2335 | 2295 | 2340 | 2295 | 10845 | 25254840 | 00 | 0.00 | N | 2 | 55 | |
| 173 | 20240820 | 2280 | 2375 | 2375 | 2260 | 2238 | 5124820 | 00 | 0.00 | N | 5 | -45 | |
| 174 | 20240819 | 2325 | 2385 | 2385 | 2325 | 3242 | 7641595 | 00 | 0.00 | N | 5 | -60 | |
| 175 | 20240816 | 2385 | 2370 | 2390 | 2350 | 21240 | 50532935 | 00 | 0.00 | N | 2 | 15 | |
| 176 | 20240814 | 2370 | 2375 | 2390 | 2355 | 5764 | 13668440 | 00 | 0.00 | N | 3 | 0 | |
| 177 | 20240813 | 2370 | 2350 | 2370 | 2350 | 12231 | 28872800 | 00 | 0.00 | N | 2 | 15 | |
| 178 | 20240812 | 2355 | 2345 | 2355 | 2335 | 6445 | 15141710 | 00 | 0.00 | N | 2 | 15 | |
| 179 | 20240809 | 2340 | 2300 | 2345 | 2300 | 9429 | 22062990 | 00 | 0.00 | N | 2 | 20 | |
| 180 | 20240808 | 2320 | 2295 | 2325 | 2295 | 10891 | 25273955 | 00 | 0.00 | N | 2 | 20 | |
| 181 | 20240807 | 2300 | 2280 | 2315 | 2260 | 8972 | 20592845 | 00 | 0.00 | N | 2 | 15 | |
| 182 | 20240806 | 2285 | 2270 | 2290 | 2245 | 18627 | 42144720 | 00 | 0.00 | N | 2 | 40 | |
| 183 | 20240805 | 2245 | 2330 | 2330 | 2205 | 96357 | 216717830 | 00 | 0.00 | N | 5 | -85 | |
| 184 | 20240802 | 2330 | 2345 | 2345 | 2300 | 16077 | 37097790 | 00 | 0.00 | N | 5 | -25 | |
| 185 | 20240801 | 2355 | 2330 | 2395 | 2330 | 33561 | 79316420 | 00 | 0.00 | N | 2 | 65 | |
| 186 | 20240731 | 2290 | 2270 | 2295 | 2265 | 11095 | 25373635 | 00 | 0.00 | N | 2 | 20 | |
| 187 | 20240730 | 2270 | 2245 | 2275 | 2205 | 9713 | 21814260 | 00 | 0.00 | N | 2 | 25 | |
| 188 | 20240729 | 2245 | 2335 | 2350 | 2230 | 72455 | 163301210 | 00 | 0.00 | N | 5 | -90 | |
| 189 | 20240726 | 2335 | 2350 | 2350 | 2310 | 12477 | 29063370 | 00 | 0.00 | N | 3 | 0 | |
| 190 | 20240725 | 2335 | 2350 | 2350 | 2325 | 11542 | 26949270 | 00 | 0.00 | N | 5 | -5 | |
| 191 | 20240724 | 2340 | 2345 | 2355 | 2330 | 3126 | 7327325 | 00 | 0.00 | N | 5 | -5 | |
| 192 | 20240723 | 2345 | 2330 | 2375 | 2330 | 9511 | 22332160 | 00 | 0.00 | N | 2 | 5 | |
| 193 | 20240722 | 2340 | 2320 | 2390 | 2320 | 44415 | 104484460 | 00 | 0.00 | N | 2 | 35 | |
| 194 | 20240719 | 2305 | 2300 | 2315 | 2280 | 11681 | 26770885 | 00 | 0.00 | N | 5 | -20 | |
| 195 | 20240718 | 2325 | 2320 | 2330 | 2280 | 29814 | 68411205 | 00 | 0.00 | N | 5 | -10 | |
| 196 | 20240717 | 2335 | 2355 | 2355 | 2320 | 9416 | 21891970 | 00 | 0.00 | N | 3 | 0 | |
| 197 | 20240716 | 2335 | 2315 | 2365 | 2315 | 19778 | 46400585 | 00 | 0.00 | N | 3 | 0 | |
| 198 | 20240715 | 2335 | 2300 | 2335 | 2285 | 21175 | 48498845 | 00 | 0.00 | N | 2 | 30 | |
| 199 | 20240712 | 2305 | 2340 | 2340 | 2305 | 5559 | 12852590 | 00 | 0.00 | N | 5 | -25 | |
| 200 | 20240711 | 2330 | 2310 | 2350 | 2305 | 9652 | 22492875 | 00 | 0.00 | N | 2 | 5 | |
| 201 | 20240710 | 2325 | 2305 | 2350 | 2305 | 8209 | 19138165 | 00 | 0.00 | N | 3 | 0 | |
| 202 | 20240709 | 2325 | 2310 | 2325 | 2300 | 1598 | 3697580 | 00 | 0.00 | N | 2 | 10 | |
| 203 | 20240708 | 2315 | 2280 | 2320 | 2280 | 6047 | 13986420 | 00 | 0.00 | N | 2 | 35 | |
| 204 | 20240705 | 2280 | 2250 | 2300 | 2230 | 18607 | 42285990 | 00 | 0.00 | N | 2 | 55 | |
| 205 | 20240704 | 2225 | 2215 | 2285 | 2215 | 23217 | 52357685 | 00 | 0.00 | N | 5 | -10 | |
| 206 | 20240703 | 2235 | 2225 | 2240 | 2210 | 3293 | 7354085 | 00 | 0.00 | N | 3 | 0 | |
| 207 | 20240702 | 2235 | 2215 | 2235 | 2210 | 8416 | 18645120 | 00 | 0.00 | N | 5 | -5 | |
| 208 | 20240701 | 2240 | 2240 | 2245 | 2215 | 312 | 692800 | 00 | 0.00 | N | 5 | -5 | |
| 209 | 20240628 | 2245 | 2240 | 2245 | 2210 | 16302 | 36491690 | 00 | 0.00 | N | 3 | 0 | |
| 210 | 20240627 | 2245 | 2210 | 2245 | 2205 | 8098 | 17859225 | 00 | 0.00 | N | 2 | 40 | |
| 211 | 20240626 | 2205 | 2240 | 2240 | 2205 | 7507 | 16707650 | 00 | 0.00 | N | 5 | -15 | |
| 212 | 20240625 | 2220 | 2210 | 2225 | 2210 | 4156 | 9216210 | 00 | 0.00 | N | 2 | 10 | |
| 213 | 20240624 | 2210 | 2250 | 2250 | 2190 | 7079 | 15614390 | 00 | 0.00 | N | 5 | -20 | |
| 214 | 20240621 | 2230 | 2250 | 2250 | 2200 | 27877 | 61848745 | 00 | 0.00 | N | 2 | 10 | |
| 215 | 20240620 | 2220 | 2235 | 2255 | 2200 | 33445 | 73889310 | 00 | 0.00 | N | 5 | -15 | |
| 216 | 20240619 | 2235 | 2265 | 2275 | 2215 | 10318 | 23061375 | 00 | 0.00 | N | 5 | -30 | |
| 217 | 20240618 | 2265 | 2270 | 2350 | 2215 | 27663 | 63275180 | 00 | 0.00 | N | 2 | 55 | |
| 218 | 20240617 | 2210 | 2225 | 2255 | 2200 | 14134 | 31255660 | 00 | 0.00 | N | 5 | -25 | |
| 219 | 20240614 | 2235 | 2260 | 2265 | 2235 | 6785 | 15290655 | 00 | 0.00 | N | 5 | -30 | |
| 220 | 20240613 | 2265 | 2270 | 2275 | 2210 | 1435 | 3205045 | 00 | 0.00 | N | 3 | 0 | |
| 221 | 20240612 | 2265 | 2265 | 2275 | 2255 | 2773 | 6281915 | 00 | 0.00 | N | 3 | 0 | |
| 222 | 20240611 | 2265 | 2220 | 2275 | 2195 | 78087 | 172786850 | 00 | 0.00 | N | 2 | 15 | |
| 223 | 20240610 | 2250 | 2250 | 2265 | 2240 | 1031 | 2314875 | 00 | 0.00 | N | 3 | 0 | |
| 224 | 20240607 | 2250 | 2250 | 2265 | 2235 | 6368 | 14325080 | 00 | 0.00 | N | 3 | 0 | |
| 225 | 20240605 | 2250 | 2250 | 2250 | 2225 | 5292 | 11879285 | 00 | 0.00 | N | 2 | 5 | |
| 226 | 20240604 | 2245 | 2230 | 2260 | 2200 | 33805 | 75664935 | 00 | 0.00 | N | 2 | 25 | |
| 227 | 20240603 | 2220 | 2215 | 2230 | 2205 | 26338 | 58547715 | 00 | 0.00 | N | 2 | 20 | |
| 228 | 20240531 | 2200 | 2175 | 2210 | 2135 | 30102 | 65112345 | 00 | 0.00 | N | 2 | 30 | |
| 229 | 20240530 | 2170 | 2180 | 2180 | 2170 | 7817 | 16972330 | 00 | 0.00 | N | 5 | -10 | |
| 230 | 20240529 | 2180 | 2190 | 2190 | 2160 | 4024 | 8718095 | 00 | 0.00 | N | 3 | 0 | |
| 231 | 20240528 | 2180 | 2210 | 2210 | 2165 | 8389 | 18220860 | 00 | 0.00 | N | 3 | 0 | |
| 232 | 20240527 | 2180 | 2210 | 2210 | 2180 | 8633 | 18921105 | 00 | 0.00 | N | 5 | -30 | |
| 233 | 20240524 | 2210 | 2215 | 2215 | 2200 | 18944 | 41765110 | 00 | 0.00 | N | 5 | -5 | |
| 234 | 20240523 | 2215 | 2220 | 2220 | 2205 | 716 | 1580430 | 00 | 0.00 | N | 5 | -5 | |
| 235 | 20240522 | 2220 | 2220 | 2220 | 2200 | 2727 | 6016000 | 00 | 0.00 | N | 3 | 0 | |
| 236 | 20240521 | 2220 | 2205 | 2225 | 2200 | 20098 | 44362940 | 00 | 0.00 | N | 2 | 5 | |
| 237 | 20240520 | 2215 | 2225 | 2230 | 2200 | 6103 | 13445205 | 00 | 0.00 | N | 5 | -15 | |
| 238 | 20240517 | 2230 | 2220 | 2235 | 2215 | 2155 | 4789240 | 00 | 0.00 | N | 3 | 0 | |
| 239 | 20240516 | 2230 | 2220 | 2250 | 2205 | 1439 | 3191290 | 00 | 0.00 | N | 5 | -5 | |
| 240 | 20240514 | 2235 | 2215 | 2245 | 2215 | 1271 | 2846375 | 00 | 0.00 | N | 5 | -5 | |
| 241 | 20240513 | 2240 | 2260 | 2260 | 2190 | 7101 | 15789250 | 00 | 0.00 | N | 5 | -20 | |
| 242 | 20240510 | 2260 | 2210 | 2265 | 2210 | 6530 | 14718295 | 00 | 0.00 | N | 2 | 25 | |
| 243 | 20240509 | 2235 | 2220 | 2240 | 2220 | 9328 | 20876125 | 00 | 0.00 | N | 5 | -5 | |
| 244 | 20240508 | 2240 | 2235 | 2245 | 2205 | 23983 | 53619835 | 00 | 0.00 | N | 2 | 5 | |
| 245 | 20240507 | 2235 | 2240 | 2240 | 2220 | 2106 | 4691495 | 00 | 0.00 | N | 5 | -5 | |
| 246 | 20240503 | 2240 | 2230 | 2260 | 2225 | 19956 | 44474135 | 00 | 0.00 | N | 2 | 15 | |
| 247 | 20240502 | 2225 | 2255 | 2255 | 2215 | 6377 | 14157365 | 00 | 0.00 | N | 3 | 0 | |
| 248 | 20240430 | 2225 | 2245 | 2255 | 2215 | 6449 | 14351205 | 00 | 0.00 | N | 2 | 5 | |
| 249 | 20240429 | 2220 | 2240 | 2240 | 2215 | 6668 | 14819215 | 00 | 0.00 | N | 5 | -20 | |
| 250 | 20240426 | 2240 | 2230 | 2245 | 2210 | 12422 | 27556850 | 00 | 0.00 | N | 2 | 15 | |
| 251 | 20240425 | 2225 | 2195 | 2225 | 2195 | 1479 | 3266565 | 00 | 0.00 | N | 2 | 10 | |
| 252 | 20240424 | 2215 | 2205 | 2220 | 2205 | 1364 | 3014465 | 00 | 0.00 | N | 2 | 5 | |
| 253 | 20240423 | 2210 | 2210 | 2225 | 2205 | 5530 | 12201165 | 00 | 0.00 | N | 2 | 5 | |
| 254 | 20240422 | 2205 | 2215 | 2215 | 2200 | 1701 | 3753035 | 00 | 0.00 | N | 5 | -10 | |
| 255 | 20240419 | 2215 | 2225 | 2225 | 2195 | 3801 | 8381180 | 00 | 0.00 | N | 5 | -10 | |
| 256 | 20240418 | 2225 | 2215 | 2230 | 2200 | 6009 | 13262010 | 00 | 0.00 | N | 2 | 10 | |
| 257 | 20240417 | 2215 | 2230 | 2230 | 2200 | 6122 | 13578450 | 00 | 0.00 | N | 5 | -5 | |
| 258 | 20240416 | 2220 | 2250 | 2250 | 2200 | 14625 | 32391060 | 00 | 0.00 | N | 5 | -20 | |
| 259 | 20240415 | 2240 | 2220 | 2245 | 2215 | 14865 | 33064465 | 00 | 0.00 | N | 2 | 5 | |
| 260 | 20240412 | 2235 | 2235 | 2235 | 2210 | 11781 | 26147125 | 00 | 0.00 | N | 5 | -5 | |
| 261 | 20240411 | 2240 | 2235 | 2255 | 2225 | 23436 | 52555055 | 00 | 0.00 | N | 3 | 0 | |
| 262 | 20240409 | 2240 | 2235 | 2250 | 2210 | 12834 | 28615185 | 00 | 0.00 | N | 2 | 5 | |
| 263 | 20240408 | 2235 | 2215 | 2235 | 2210 | 7512 | 16664995 | 00 | 0.00 | N | 2 | 15 | |
| 264 | 20240405 | 2220 | 2225 | 2235 | 2210 | 6020 | 13352445 | 00 | 0.00 | N | 5 | -10 | |
| 265 | 20240404 | 2230 | 2240 | 2240 | 2200 | 26589 | 58685935 | 00 | 0.00 | N | 5 | -10 | |
| 266 | 20240403 | 2240 | 2245 | 2255 | 2210 | 9261 | 20738795 | 00 | 0.00 | N | 3 | 0 | |
| 267 | 20240402 | 2240 | 2250 | 2250 | 2215 | 4900 | 10887680 | 00 | 0.00 | N | 2 | 30 | |
| 268 | 20240401 | 2210 | 2260 | 2270 | 2200 | 56656 | 125832200 | 00 | 0.00 | N | 5 | -60 | |
| 269 | 20240329 | 2270 | 2240 | 2280 | 2240 | 550 | 1239815 | 00 | 0.00 | N | 3 | 0 | |
| 270 | 20240328 | 2270 | 2265 | 2280 | 2255 | 8108 | 18301955 | 00 | 0.00 | N | 2 | 5 | |
| 271 | 20240327 | 2265 | 2230 | 2270 | 2200 | 42044 | 93541910 | 00 | 0.00 | N | 5 | -10 | |
| 272 | 20240326 | 2275 | 2260 | 2285 | 2250 | 11469 | 25968510 | 00 | 0.00 | N | 2 | 15 | |
| 273 | 20240325 | 2260 | 2280 | 2280 | 2235 | 27328 | 61731470 | 00 | 0.00 | N | 2 | 5 | |
| 274 | 20240322 | 2255 | 2255 | 2285 | 2250 | 18679 | 42413020 | 00 | 0.00 | N | 3 | 0 | |
| 275 | 20240321 | 2255 | 2245 | 2260 | 2210 | 2215 | 4942255 | 00 | 0.00 | N | 2 | 5 | |
| 276 | 20240320 | 2250 | 2225 | 2250 | 2180 | 17565 | 38812350 | 00 | 0.00 | N | 3 | 0 | |
| 277 | 20240319 | 2250 | 2240 | 2260 | 2175 | 47894 | 106396795 | 00 | 0.00 | N | 2 | 20 | |
| 278 | 20240318 | 2230 | 2270 | 2270 | 2220 | 26909 | 59963275 | 00 | 0.00 | N | 5 | -40 | |
| 279 | 20240315 | 2270 | 2285 | 2285 | 2230 | 25450 | 57309700 | 00 | 0.00 | N | 2 | 10 | |
| 280 | 20240314 | 2260 | 2275 | 2275 | 2210 | 2660 | 5981135 | 00 | 0.00 | N | 2 | 15 | |
| 281 | 20240313 | 2245 | 2270 | 2270 | 2245 | 3826 | 8620765 | 00 | 0.00 | N | 5 | -5 | |
| 282 | 20240312 | 2250 | 2260 | 2265 | 2240 | 4138 | 9345995 | 00 | 0.00 | N | 5 | -10 | |
| 283 | 20240311 | 2260 | 2270 | 2270 | 2215 | 4087 | 9180445 | 00 | 0.00 | N | 5 | -5 | |
| 284 | 20240308 | 2265 | 2250 | 2265 | 2235 | 3509 | 7888085 | 00 | 0.00 | N | 2 | 10 | |
| 285 | 20240307 | 2255 | 2255 | 2290 | 2235 | 10101 | 22858700 | 00 | 0.00 | N | 5 | -5 | |
| 286 | 20240306 | 2260 | 2210 | 2260 | 2200 | 6303 | 14032910 | 00 | 0.00 | N | 3 | 0 | |
| 287 | 20240305 | 2260 | 2245 | 2280 | 2210 | 9076 | 20247285 | 00 | 0.00 | N | 5 | -5 | |
| 288 | 20240304 | 2265 | 2250 | 2280 | 2210 | 4956 | 11171220 | 00 | 0.00 | N | 5 | -20 | |
| 289 | 20240229 | 2285 | 2285 | 2290 | 2250 | 9050 | 20637710 | 00 | 0.00 | N | 3 | 0 | |
| 290 | 20240228 | 2285 | 2285 | 2305 | 2250 | 984 | 2235535 | 00 | 0.00 | N | 3 | 0 | |
| 291 | 20240227 | 2285 | 2280 | 2325 | 2270 | 5732 | 13090780 | 00 | 0.00 | N | 5 | -30 | |
| 292 | 20240226 | 2315 | 2295 | 2315 | 2285 | 8315 | 19171465 | 00 | 0.00 | N | 2 | 20 | |
| 293 | 20240223 | 2295 | 2300 | 2305 | 2255 | 1907 | 4374035 | 00 | 0.00 | N | 5 | -5 | |
| 294 | 20240222 | 2300 | 2255 | 2300 | 2235 | 16042 | 36439360 | 00 | 0.00 | N | 2 | 70 | |
| 295 | 20240221 | 2230 | 2300 | 2300 | 2230 | 27475 | 62239760 | 00 | 0.00 | N | 5 | -70 | |
| 296 | 20240220 | 2300 | 2310 | 2310 | 2200 | 21569 | 49233150 | 00 | 0.00 | N | 3 | 0 | |
| 297 | 20240219 | 2300 | 2310 | 2320 | 2290 | 14241 | 32963240 | 00 | 0.00 | N | 5 | -10 | |
| 298 | 20240216 | 2310 | 2295 | 2395 | 2245 | 14868 | 34378410 | 00 | 0.00 | N | 2 | 15 | |
| 299 | 20240215 | 2295 | 2290 | 2300 | 2265 | 10340 | 23604565 | 00 | 0.00 | N | 2 | 5 | |
| 300 | 20240214 | 2290 | 2280 | 2310 | 2275 | 7384 | 16860510 | 00 | 0.00 | N | 5 | -10 | |
| 301 | 20240213 | 2300 | 2300 | 2330 | 2290 | 10462 | 24039115 | 00 | 0.00 | N | 3 | 0 | |
| 302 | 20240208 | 2300 | 2310 | 2340 | 2290 | 14504 | 33398950 | 00 | 0.00 | N | 5 | -40 | |
| 303 | 20240207 | 2340 | 2335 | 2360 | 2295 | 27856 | 64730025 | 00 | 0.00 | N | 2 | 5 | |
| 304 | 20240206 | 2335 | 2325 | 2335 | 2305 | 19591 | 45481085 | 00 | 0.00 | N | 2 | 10 | |
| 305 | 20240205 | 2325 | 2315 | 2335 | 2300 | 20225 | 46910670 | 00 | 0.00 | N | 2 | 10 | |
| 306 | 20240202 | 2315 | 2230 | 2345 | 2230 | 36735 | 84774205 | 00 | 0.00 | N | 2 | 60 | |
| 307 | 20240201 | 2255 | 2330 | 2345 | 2200 | 87379 | 196344505 | 00 | 0.00 | N | 5 | -40 | |
| 308 | 20240131 | 2295 | 2300 | 2330 | 2295 | 50992 | 117354390 | 00 | 0.00 | N | 5 | -10 | |
| 309 | 20240130 | 2305 | 2290 | 2330 | 2285 | 29288 | 67245875 | 00 | 0.00 | N | 2 | 5 | |
| 310 | 20240129 | 2300 | 2330 | 2350 | 2295 | 30577 | 70375960 | 00 | 0.00 | N | 5 | -30 | |
| 311 | 20240126 | 2330 | 2350 | 2350 | 2315 | 8345 | 19370675 | 00 | 0.00 | N | 2 | 5 | |
| 312 | 20240125 | 2325 | 2360 | 2360 | 2325 | 26242 | 61202890 | 00 | 0.00 | N | 5 | -30 | |
| 313 | 20240124 | 2355 | 2300 | 2375 | 2290 | 74083 | 173517610 | 00 | 0.00 | N | 2 | 15 | |
| 314 | 20240123 | 2340 | 2235 | 2360 | 2235 | 168690 | 389405815 | 00 | 0.00 | N | 2 | 100 | |
| 315 | 20240122 | 2240 | 2190 | 2255 | 2190 | 62015 | 138020605 | 00 | 0.00 | N | 2 | 50 | |
| 316 | 20240119 | 2190 | 2185 | 2200 | 2180 | 17112 | 37516655 | 00 | 0.00 | N | 3 | 0 | |
| 317 | 20240118 | 2190 | 2195 | 2200 | 2165 | 17150 | 37536165 | 00 | 0.00 | N | 5 | -5 | |
| 318 | 20240117 | 2195 | 2195 | 2200 | 2150 | 18390 | 39933755 | 00 | 0.00 | N | 3 | 0 | |
| 319 | 20240116 | 2195 | 2180 | 2200 | 2170 | 17844 | 39198325 | 00 | 0.00 | N | 2 | 5 | |
| 320 | 20240115 | 2190 | 2190 | 2210 | 2175 | 27856 | 61044980 | 00 | 0.00 | N | 5 | -5 | |
| 321 | 20240112 | 2195 | 2200 | 2205 | 2185 | 43901 | 96484270 | 00 | 0.00 | N | 5 | -5 | |
| 322 | 20240111 | 2200 | 2190 | 2200 | 2175 | 41432 | 90996670 | 00 | 0.00 | N | 2 | 15 | |
| 323 | 20240110 | 2185 | 2170 | 2210 | 2170 | 19689 | 43198010 | 00 | 0.00 | N | 5 | -15 | |
| 324 | 20240109 | 2200 | 2200 | 2205 | 2175 | 11626 | 25523375 | 00 | 0.00 | N | 3 | 0 | |
| 325 | 20240108 | 2200 | 2185 | 2200 | 2160 | 20614 | 45038305 | 00 | 0.00 | N | 2 | 20 | |
| 326 | 20240105 | 2180 | 2155 | 2185 | 2125 | 31472 | 68342110 | 00 | 0.00 | N | 2 | 30 | |
| 327 | 20240104 | 2150 | 2130 | 2155 | 2130 | 14781 | 31683875 | 00 | 0.00 | N | 2 | 25 | |
| 328 | 20240103 | 2125 | 2115 | 2130 | 2115 | 10894 | 23087280 | 00 | 0.00 | N | 5 | -5 | |
| 329 | 20240102 | 2130 | 2110 | 2130 | 2095 | 3125 | 6575640 | 00 | 0.00 | N | 2 | 5 | |
| 330 | 20231228 | 2125 | 2125 | 2130 | 2105 | 21922 | 46514185 | 00 | 0.00 | N | 2 | 25 | |
| 331 | 20231227 | 2100 | 2095 | 2120 | 2085 | 16326 | 34202005 | 00 | 0.00 | N | 5 | -20 | |
| 332 | 20231226 | 2120 | 2110 | 2125 | 2095 | 5532 | 11622840 | 00 | 0.00 | N | 2 | 10 | |
| 333 | 20231222 | 2110 | 2105 | 2125 | 2100 | 3449 | 7297345 | 00 | 0.00 | N | 5 | -10 | |
| 334 | 20231221 | 2120 | 2115 | 2120 | 2095 | 11728 | 24680170 | 00 | 0.00 | N | 2 | 5 | |
| 335 | 20231220 | 2115 | 2080 | 2115 | 2080 | 25423 | 53556415 | 00 | 0.00 | N | 2 | 15 | |
| 336 | 20231219 | 2100 | 2070 | 2110 | 2070 | 18336 | 38310390 | 00 | 0.00 | N | 5 | -5 | |
| 337 | 20231218 | 2105 | 2090 | 2110 | 2090 | 5553 | 11609750 | 00 | 0.00 | N | 3 | 0 | |
| 338 | 20231215 | 2105 | 2095 | 2125 | 2085 | 13517 | 28276545 | 00 | 0.00 | N | 2 | 10 | |
| 339 | 20231214 | 2095 | 2090 | 2110 | 2090 | 11788 | 24702395 | 00 | 0.00 | N | 5 | -15 | |
| 340 | 20231213 | 2110 | 2100 | 2120 | 2085 | 16427 | 34597850 | 00 | 0.00 | N | 3 | 0 | |
| 341 | 20231212 | 2110 | 2115 | 2115 | 2090 | 3460 | 7266430 | 00 | 0.00 | N | 3 | 0 | |
| 342 | 20231211 | 2110 | 2120 | 2120 | 2085 | 25259 | 53034020 | 00 | 0.00 | N | 2 | 5 | |
| 343 | 20231208 | 2105 | 2095 | 2120 | 2085 | 5831 | 12257815 | 00 | 0.00 | N | 5 | -15 | |
| 344 | 20231207 | 2120 | 2110 | 2120 | 2100 | 9551 | 20171755 | 00 | 0.00 | N | 2 | 10 | |
| 345 | 20231206 | 2110 | 2125 | 2125 | 2100 | 9448 | 19899125 | 00 | 0.00 | N | 2 | 5 | |
| 346 | 20231205 | 2105 | 2100 | 2120 | 2065 | 37004 | 77573740 | 00 | 0.00 | N | 2 | 5 | |
| 347 | 20231204 | 2100 | 2110 | 2120 | 2095 | 11937 | 25137215 | 00 | 0.00 | N | 5 | -15 | |
| 348 | 20231201 | 2115 | 2110 | 2140 | 2110 | 7303 | 15440875 | 00 | 0.00 | N | 5 | -20 | |
| 349 | 20231130 | 2135 | 2140 | 2140 | 2105 | 8386 | 17766110 | 00 | 0.00 | N | 5 | -5 | |
| 350 | 20231129 | 2140 | 2140 | 2140 | 2105 | 10108 | 21397055 | 00 | 0.00 | N | 3 | 0 | |
| 351 | 20231128 | 2140 | 2125 | 2150 | 2110 | 25650 | 54724655 | 00 | 0.00 | N | 2 | 35 | |
| 352 | 20231127 | 2105 | 2100 | 2125 | 2100 | 15326 | 32335480 | 00 | 0.00 | N | 5 | -15 | |
| 353 | 20231124 | 2120 | 2115 | 2125 | 2075 | 16657 | 35190620 | 00 | 0.00 | N | 2 | 25 | |
| 354 | 20231123 | 2095 | 2075 | 2100 | 2075 | 14127 | 29554670 | 00 | 0.00 | N | 2 | 5 | |
| 355 | 20231122 | 2090 | 2080 | 2095 | 2065 | 17291 | 35998820 | 00 | 0.00 | N | 2 | 10 | |
| 356 | 20231121 | 2080 | 2070 | 2080 | 2070 | 8940 | 18527485 | 00 | 0.00 | N | 2 | 5 | |
| 357 | 20231120 | 2075 | 2065 | 2075 | 2060 | 8131 | 16811900 | 00 | 0.00 | N | 2 | 5 | |
| 358 | 20231117 | 2070 | 2060 | 2080 | 2060 | 11568 | 23896810 | 00 | 0.00 | N | 3 | 0 | |
| 359 | 20231116 | 2070 | 2070 | 2070 | 2065 | 6315 | 13051335 | 00 | 0.00 | N | 2 | 10 | |
| 360 | 20231115 | 2060 | 2060 | 2070 | 2050 | 5515 | 11353195 | 00 | 0.00 | N | 3 | 0 | |
| 361 | 20231114 | 2060 | 2085 | 2085 | 2055 | 29617 | 60925335 | 00 | 0.00 | N | 5 | -10 | |
| 362 | 20231113 | 2070 | 2060 | 2080 | 2060 | 16229 | 33649790 | 00 | 0.00 | N | 5 | -5 | |
| 363 | 20231110 | 2075 | 2070 | 2075 | 2060 | 7608 | 15752550 | 00 | 0.00 | N | 2 | 5 | |
| 364 | 20231109 | 2070 | 2055 | 2075 | 2055 | 14073 | 29104600 | 00 | 0.00 | N | 3 | 0 | |
| 365 | 20231108 | 2070 | 2065 | 2070 | 2055 | 3138 | 6479730 | 00 | 0.00 | N | 2 | 5 | |
| 366 | 20231107 | 2065 | 2075 | 2075 | 2050 | 28280 | 58009545 | 00 | 0.00 | N | 5 | -10 | |
| 367 | 20231106 | 2075 | 2060 | 2075 | 2050 | 5957 | 12293875 | 00 | 0.00 | N | 3 | 0 | |
| 368 | 20231103 | 2075 | 2050 | 2080 | 2040 | 27237 | 55839115 | 00 | 0.00 | N | 2 | 25 | |
| 369 | 20231102 | 2050 | 2045 | 2055 | 2035 | 8491 | 17364315 | 00 | 0.00 | N | 2 | 5 | |
| 370 | 20231101 | 2045 | 2050 | 2060 | 2030 | 40677 | 82898005 | 00 | 0.00 | N | 3 | 0 | |
| 371 | 20231031 | 2045 | 2045 | 2060 | 2045 | 24157 | 49510515 | 00 | 0.00 | N | 5 | -10 | |
| 372 | 20231030 | 2055 | 2060 | 2060 | 2045 | 19514 | 39913465 | 00 | 0.00 | N | 2 | 10 | |
| 373 | 20231027 | 2045 | 2060 | 2070 | 2040 | 31434 | 64575465 | 00 | 0.00 | N | 5 | -25 | |
| 374 | 20231026 | 2070 | 2070 | 2080 | 2025 | 37100 | 76096875 | 00 | 0.00 | N | 5 | -10 | |
| 375 | 20231025 | 2080 | 2060 | 2080 | 2055 | 7458 | 15448740 | 00 | 0.00 | N | 3 | 0 | |
| 376 | 20231024 | 2080 | 2050 | 2090 | 2045 | 15260 | 31343475 | 00 | 0.00 | N | 2 | 30 | |
| 377 | 20231023 | 2050 | 2055 | 2085 | 2040 | 32365 | 66389870 | 00 | 0.00 | N | 5 | -5 | |
| 378 | 20231020 | 2055 | 2100 | 2100 | 2045 | 27282 | 56118190 | 00 | 0.00 | N | 5 | -45 | |
| 379 | 20231019 | 2100 | 2095 | 2105 | 2070 | 13692 | 28572530 | 00 | 0.00 | N | 2 | 5 | |
| 380 | 20231018 | 2095 | 2100 | 2105 | 2090 | 22398 | 46983885 | 00 | 0.00 | N | 5 | -5 | |
| 381 | 20231017 | 2100 | 2070 | 2100 | 2070 | 15093 | 31630925 | 00 | 0.00 | N | 2 | 30 | |
| 382 | 20231016 | 2070 | 2060 | 2100 | 2055 | 21144 | 43949460 | 00 | 0.00 | N | 2 | 10 | |
| 383 | 20231013 | 2060 | 2055 | 2135 | 2055 | 46641 | 97250425 | 00 | 0.00 | N | 5 | -10 | |
| 384 | 20231012 | 2070 | 2050 | 2080 | 2050 | 87563 | 180186070 | 00 | 0.00 | N | 5 | -5 | |
| 385 | 20231011 | 2075 | 2060 | 2075 | 2045 | 81873 | 167992545 | 00 | 0.00 | N | 2 | 15 | |
| 386 | 20231010 | 2060 | 2065 | 2065 | 2050 | 25666 | 52686040 | 00 | 0.00 | N | 5 | -5 | |
| 387 | 20231006 | 2065 | 2060 | 2070 | 2060 | 10608 | 21869330 | 00 | 0.00 | N | 2 | 5 | |
| 388 | 20231005 | 2060 | 2075 | 2075 | 2060 | 39699 | 82092220 | 00 | 0.00 | N | 5 | -15 | |
| 389 | 20231004 | 2075 | 2060 | 2085 | 2060 | 17345 | 35896600 | 00 | 0.00 | N | 2 | 5 | |
| 390 | 20230927 | 2070 | 2065 | 2080 | 2055 | 10237 | 21169395 | 00 | 0.00 | N | 2 | 5 | |
| 391 | 20230926 | 2065 | 2075 | 2080 | 2065 | 20472 | 42338870 | 00 | 0.00 | N | 5 | -10 | |
| 392 | 20230925 | 2075 | 2080 | 2085 | 2060 | 16304 | 33739295 | 00 | 0.00 | N | 2 | 5 | |
| 393 | 20230922 | 2070 | 2060 | 2120 | 2050 | 119278 | 248575670 | 00 | 0.00 | N | 2 | 25 | |
| 394 | 20230921 | 2045 | 2055 | 2055 | 2040 | 27787 | 56804270 | 00 | 0.00 | N | 5 | -15 | |
| 395 | 20230920 | 2060 | 2065 | 2075 | 2055 | 26405 | 54341315 | 00 | 0.00 | N | 5 | -5 | |
| 396 | 20230919 | 2065 | 2070 | 2070 | 2055 | 31468 | 64968095 | 00 | 0.00 | N | 5 | -5 | |
| 397 | 20230918 | 2070 | 2080 | 2080 | 2055 | 11583 | 23863240 | 00 | 0.00 | N | 5 | -10 | |
| 398 | 20230915 | 2080 | 2080 | 2085 | 2060 | 21242 | 44008020 | 00 | 0.00 | N | 3 | 0 | |
| 399 | 20230914 | 2080 | 2070 | 2085 | 2060 | 16210 | 33566235 | 00 | 0.00 | N | 5 | -5 | |
| 400 | 20230913 | 2085 | 2065 | 2090 | 2060 | 13021 | 26993570 | 00 | 0.00 | N | 2 | 20 | |
| 401 | 20230912 | 2065 | 2070 | 2075 | 2060 | 12101 | 25013390 | 00 | 0.00 | N | 5 | -5 | |
| 402 | 20230911 | 2070 | 2045 | 2070 | 2045 | 24634 | 50697160 | 00 | 0.00 | N | 2 | 25 | |
| 403 | 20230908 | 2045 | 2050 | 2060 | 2040 | 28327 | 58071170 | 00 | 0.00 | N | 5 | -10 | |
| 404 | 20230907 | 2055 | 2060 | 2060 | 2040 | 45697 | 93497150 | 00 | 0.00 | N | 3 | 0 | |
| 405 | 20230906 | 2055 | 2050 | 2055 | 2040 | 36665 | 75098805 | 00 | 0.00 | N | 2 | 5 | |
| 406 | 20230905 | 2050 | 2045 | 2060 | 2040 | 25869 | 52959960 | 00 | 0.00 | N | 5 | -5 | |
| 407 | 20230904 | 2055 | 2050 | 2055 | 2030 | 30654 | 62598130 | 00 | 0.00 | N | 5 | -5 | |
| 408 | 20230901 | 2060 | 2045 | 2060 | 2035 | 38380 | 78440810 | 00 | 0.00 | N | 2 | 15 | |
| 409 | 20230831 | 2045 | 2045 | 2050 | 2040 | 51204 | 104520270 | 00 | 0.00 | N | 3 | 0 | |
| 410 | 20230830 | 2045 | 2050 | 2055 | 2040 | 22288 | 45606020 | 00 | 0.00 | N | 3 | 0 | |
| 411 | 20230829 | 2045 | 2040 | 2050 | 2035 | 14827 | 30232350 | 00 | 0.00 | N | 2 | 5 | |
| 412 | 20230828 | 2040 | 2035 | 2040 | 2035 | 14495 | 29503190 | 00 | 0.00 | N | 2 | 5 | |
| 413 | 20230825 | 2035 | 2040 | 2040 | 2025 | 34088 | 69122340 | 00 | 0.00 | N | 2 | 5 | |
| 414 | 20230824 | 2030 | 2045 | 2050 | 2030 | 41925 | 85405555 | 00 | 0.00 | N | 5 | -10 | |
| 415 | 20230823 | 2040 | 2045 | 2060 | 2020 | 116568 | 236436885 | 00 | 0.00 | N | 3 | 0 | |
| 416 | 20230822 | 2040 | 2040 | 2050 | 2030 | 52269 | 106719570 | 00 | 0.00 | N | 5 | -5 | |
| 417 | 20230821 | 2045 | 2040 | 2055 | 2030 | 30309 | 61872100 | 00 | 0.00 | N | 5 | -5 | |
| 418 | 20230818 | 2050 | 2050 | 2080 | 2040 | 68389 | 140594785 | 00 | 0.00 | N | 2 | 15 | |
| 419 | 20230817 | 2035 | 2030 | 2055 | 2030 | 58946 | 120016235 | 00 | 0.00 | N | 5 | -5 | |
| 420 | 20230816 | 2040 | 2055 | 2060 | 2040 | 73212 | 149954970 | 00 | 0.00 | N | 5 | -15 | |
| 421 | 20230814 | 2055 | 2060 | 2075 | 2050 | 71586 | 147352010 | 00 | 0.00 | N | 5 | -10 | |
| 422 | 20230811 | 2065 | 2075 | 2075 | 2065 | 63558 | 131379785 | 00 | 0.00 | N | 5 | -10 | |
| 423 | 20230810 | 2075 | 2075 | 2090 | 2070 | 76760 | 159720860 | 00 | 0.00 | N | 5 | -10 | |
| 424 | 20230809 | 2085 | 2085 | 2085 | 2065 | 44427 | 92131915 | 00 | 0.00 | N | 3 | 0 | |
| 425 | 20230808 | 2085 | 2095 | 2095 | 2065 | 127897 | 265765210 | 00 | 0.00 | N | 5 | -15 | |
| 426 | 20230807 | 2100 | 2095 | 2105 | 2080 | 76427 | 159546575 | 00 | 0.00 | N | 3 | 0 | |
| 427 | 20230804 | 2100 | 2075 | 2100 | 2065 | 103572 | 215909340 | 00 | 0.00 | N | 2 | 15 | |
| 428 | 20230803 | 2085 | 2070 | 2085 | 2065 | 98017 | 202931235 | 00 | 0.00 | N | 2 | 10 | |
| 429 | 20230802 | 2075 | 2080 | 2090 | 2070 | 83396 | 173148000 | 00 | 0.00 | N | 5 | -5 | |
| 430 | 20230801 | 2080 | 2090 | 2090 | 2070 | 204322 | 424488415 | 00 | 0.00 | N | 5 | -10 | |
| 431 | 20230731 | 2090 | 2095 | 2120 | 2075 | 202094 | 421539150 | 00 | 0.00 | N | 3 | 0 | |
| 432 | 20230728 | 2090 | 2085 | 2105 | 2080 | 161630 | 338178375 | 00 | 0.00 | N | 3 | 0 | |
| 433 | 20230727 | 2090 | 2080 | 2105 | 2060 | 302102 | 628754360 | 00 | 0.00 | N | 2 | 10 | |
| 434 | 20230726 | 2080 | 2105 | 2160 | 2070 | 588762 | 1235452080 | 00 | 0.00 | N | 5 | -30 | |
| 435 | 20230725 | 2110 | 2115 | 2160 | 2105 | 353487 | 751013755 | 00 | 0.00 | N | 2 | 10 | |
| 436 | 20230724 | 2100 | 2155 | 2160 | 2100 | 762453 | 1620438780 | 00 | 0.00 | N | 5 | -70 | |
| 437 | 20230721 | 2170 | 2205 | 2355 | 2150 | 2024148 | 4477850900 | 00 | 0.00 | N | 5 | -80 | |
| 438 | 20230720 | 2250 | 2415 | 2460 | 2235 | 2493837 | 5786419540 | 00 | 0.00 | N | 5 | -180 | |
| 439 | 20230719 | 2430 | 2410 | 2460 | 2350 | 1546326 | 3705191970 | 00 | 0.00 | N | 5 | -25 | |
| 440 | 20230718 | 2455 | 2600 | 2625 | 2450 | 1390501 | 3497305990 | 00 | 0.00 | N | 5 | -200 | |
| 441 | 20230717 | 2655 | 2830 | 2940 | 2560 | 3014335 | 8218699580 | 00 | 0.00 | N | 5 | -45 | |
| 442 | 20230714 | 2700 | 3230 | 3255 | 2635 | 4417203 | 12896748910 | 00 | 0.00 | N | 5 | -600 | |
| 443 | 20230713 | 3300 | 4155 | 4315 | 3300 | 10854643 | 39978293280 | 00 | 0.00 | N | 5 | -1135 | |
| 444 | 20230712 | 4435 | 5750 | 6860 | 4435 | 41272600 | 241532110145 | 00 | 0.00 | N | 2 | 2435 |