22 KiB
22 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 628 | 628 | 628 | 628 | 40 | 25120 | 00 | 0.00 | N | 2 | 18 | |
| 3 | 20241129 | 610 | 564 | 610 | 564 | 1589 | 946858 | 00 | 0.00 | N | 2 | 14 | |
| 4 | 20241128 | 596 | 542 | 596 | 516 | 841 | 457396 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20241127 | 596 | 596 | 596 | 596 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20241126 | 596 | 596 | 596 | 596 | 5 | 2980 | 00 | 0.00 | N | 2 | 32 | |
| 7 | 20241125 | 564 | 564 | 564 | 564 | 201 | 113364 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20241122 | 564 | 564 | 564 | 564 | 36 | 20304 | 00 | 0.00 | N | 2 | 14 | |
| 9 | 20241121 | 550 | 564 | 564 | 515 | 7403 | 3999008 | 00 | 0.00 | N | 5 | -30 | |
| 10 | 20241120 | 580 | 597 | 597 | 540 | 20694 | 11232164 | 00 | 0.00 | N | 5 | -16 | |
| 11 | 20241119 | 596 | 541 | 596 | 541 | 62 | 34367 | 00 | 0.00 | N | 2 | 55 | |
| 12 | 20241118 | 541 | 594 | 594 | 540 | 151 | 81989 | 00 | 0.00 | N | 5 | -55 | |
| 13 | 20241115 | 596 | 564 | 596 | 562 | 3706 | 2090156 | 00 | 0.00 | N | 2 | 8 | |
| 14 | 20241114 | 588 | 542 | 593 | 520 | 6088 | 3319153 | 00 | 0.00 | N | 5 | -5 | |
| 15 | 20241113 | 593 | 599 | 599 | 515 | 2179 | 1179061 | 00 | 0.00 | N | 5 | -6 | |
| 16 | 20241112 | 599 | 576 | 600 | 576 | 1503 | 901277 | 00 | 0.00 | N | 5 | -20 | |
| 17 | 20241111 | 619 | 600 | 619 | 600 | 10001 | 6000619 | 00 | 0.00 | N | 2 | 9 | |
| 18 | 20241108 | 610 | 610 | 610 | 610 | 0 | 0 | 00 | 0.00 | N | 3 | -18 | |
| 19 | 20241107 | 628 | 630 | 630 | 628 | 2 | 1258 | 00 | 0.00 | N | 2 | 28 | |
| 20 | 20241106 | 600 | 600 | 600 | 600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20241105 | 600 | 610 | 610 | 600 | 605 | 363050 | 00 | 0.00 | N | 5 | -10 | |
| 22 | 20241104 | 610 | 610 | 610 | 610 | 170 | 103700 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20241101 | 610 | 629 | 629 | 610 | 837 | 510703 | 00 | 0.00 | N | 5 | -5 | |
| 24 | 20241031 | 615 | 615 | 615 | 615 | 0 | 0 | 00 | 0.00 | N | 3 | -15 | |
| 25 | 20241030 | 630 | 570 | 630 | 570 | 1018 | 581340 | 00 | 0.00 | N | 5 | -34 | |
| 26 | 20241029 | 664 | 607 | 664 | 600 | 2500 | 1564015 | 00 | 0.00 | N | 2 | 25 | |
| 27 | 20241028 | 639 | 639 | 639 | 639 | 379 | 242181 | 00 | 0.00 | N | 5 | -1 | |
| 28 | 20241025 | 640 | 640 | 640 | 630 | 347 | 218710 | 00 | 0.00 | N | 2 | 75 | |
| 29 | 20241024 | 565 | 597 | 649 | 565 | 2655 | 1550710 | 00 | 0.00 | N | 5 | -91 | |
| 30 | 20241023 | 656 | 609 | 658 | 570 | 2470 | 1445036 | 00 | 0.00 | N | 2 | 48 | |
| 31 | 20241022 | 608 | 658 | 658 | 608 | 994 | 648032 | 00 | 0.00 | N | 5 | -55 | |
| 32 | 20241021 | 663 | 638 | 663 | 638 | 605 | 386040 | 00 | 0.00 | N | 5 | -32 | |
| 33 | 20241018 | 695 | 640 | 695 | 638 | 603 | 385485 | 00 | 0.00 | N | 2 | 17 | |
| 34 | 20241017 | 678 | 664 | 678 | 664 | 249 | 165364 | 00 | 0.00 | N | 5 | -5 | |
| 35 | 20241016 | 683 | 697 | 697 | 638 | 2037 | 1316536 | 00 | 0.00 | N | 2 | 36 | |
| 36 | 20241015 | 647 | 697 | 725 | 647 | 14535 | 9853335 | 00 | 0.00 | N | 5 | -50 | |
| 37 | 20241014 | 697 | 670 | 729 | 640 | 2180 | 1430037 | 00 | 0.00 | N | 2 | 51 | |
| 38 | 20241011 | 646 | 651 | 700 | 646 | 1618 | 1097131 | 00 | 0.00 | N | 5 | -44 | |
| 39 | 20241010 | 690 | 697 | 697 | 650 | 879 | 572235 | 00 | 0.00 | N | 2 | 1 | |
| 40 | 20241008 | 689 | 678 | 689 | 678 | 961 | 656629 | 00 | 0.00 | N | 5 | -2 | |
| 41 | 20241007 | 691 | 695 | 696 | 691 | 5272 | 3669082 | 00 | 0.00 | N | 5 | -6 | |
| 42 | 20241004 | 697 | 674 | 697 | 641 | 2579 | 1744799 | 00 | 0.00 | N | 2 | 23 | |
| 43 | 20241002 | 674 | 639 | 674 | 639 | 9 | 6031 | 00 | 0.00 | N | 5 | -1 | |
| 44 | 20240930 | 675 | 674 | 697 | 670 | 1816 | 1223976 | 00 | 0.00 | N | 5 | -22 | |
| 45 | 20240927 | 697 | 664 | 699 | 664 | 2765 | 1883377 | 00 | 0.00 | N | 2 | 2 | |
| 46 | 20240926 | 695 | 695 | 695 | 638 | 418 | 267810 | 00 | 0.00 | N | 2 | 15 | |
| 47 | 20240925 | 680 | 662 | 680 | 661 | 2185 | 1468367 | 00 | 0.00 | N | 2 | 17 | |
| 48 | 20240924 | 663 | 638 | 677 | 610 | 986 | 613194 | 00 | 0.00 | N | 5 | -11 | |
| 49 | 20240923 | 674 | 630 | 679 | 607 | 701 | 451987 | 00 | 0.00 | N | 2 | 14 | |
| 50 | 20240920 | 660 | 607 | 661 | 576 | 1702 | 1040234 | 00 | 0.00 | N | 2 | 12 | |
| 51 | 20240919 | 648 | 630 | 664 | 607 | 132 | 82456 | 00 | 0.00 | N | 2 | 18 | |
| 52 | 20240913 | 630 | 680 | 680 | 605 | 12629 | 7729798 | 00 | 0.00 | N | 5 | -66 | |
| 53 | 20240912 | 696 | 664 | 697 | 638 | 471 | 309653 | 00 | 0.00 | N | 2 | 32 | |
| 54 | 20240911 | 664 | 630 | 664 | 630 | 101 | 64310 | 00 | 0.00 | N | 2 | 34 | |
| 55 | 20240910 | 630 | 650 | 680 | 531 | 1985 | 1222491 | 00 | 0.00 | N | 2 | 19 | |
| 56 | 20240909 | 611 | 660 | 680 | 611 | 1038 | 684596 | 00 | 0.00 | N | 5 | -53 | |
| 57 | 20240906 | 664 | 630 | 664 | 616 | 647 | 400726 | 00 | 0.00 | N | 2 | 34 | |
| 58 | 20240905 | 630 | 664 | 664 | 574 | 769 | 478878 | 00 | 0.00 | N | 2 | 14 | |
| 59 | 20240904 | 616 | 664 | 664 | 615 | 169 | 104284 | 00 | 0.00 | N | 5 | -44 | |
| 60 | 20240903 | 660 | 627 | 664 | 627 | 118 | 76644 | 00 | 0.00 | N | 2 | 33 | |
| 61 | 20240902 | 627 | 664 | 664 | 627 | 8 | 5090 | 00 | 0.00 | N | 5 | -1 | |
| 62 | 20240830 | 628 | 670 | 670 | 628 | 9726 | 6365851 | 00 | 0.00 | N | 5 | -57 | |
| 63 | 20240829 | 685 | 663 | 697 | 663 | 10025 | 6804238 | 00 | 0.00 | N | 2 | 22 | |
| 64 | 20240828 | 663 | 650 | 663 | 650 | 2959 | 1942317 | 00 | 0.00 | N | 2 | 13 | |
| 65 | 20240827 | 650 | 629 | 664 | 629 | 1778 | 1153724 | 00 | 0.00 | N | 2 | 20 | |
| 66 | 20240826 | 630 | 580 | 630 | 570 | 549 | 326824 | 00 | 0.00 | N | 2 | 34 | |
| 67 | 20240823 | 596 | 563 | 596 | 563 | 200 | 114381 | 00 | 0.00 | N | 2 | 54 | |
| 68 | 20240822 | 542 | 563 | 563 | 532 | 1320 | 726021 | 00 | 0.00 | N | 2 | 11 | |
| 69 | 20240821 | 531 | 560 | 579 | 510 | 10170 | 5378224 | 00 | 0.00 | N | 5 | -15 | |
| 70 | 20240820 | 546 | 510 | 560 | 510 | 1604 | 851073 | 00 | 0.00 | N | 5 | -10 | |
| 71 | 20240819 | 556 | 531 | 564 | 480 | 2738 | 1528293 | 00 | 0.00 | N | 2 | 26 | |
| 72 | 20240816 | 530 | 464 | 530 | 462 | 4685 | 2169782 | 00 | 0.00 | N | 2 | 66 | |
| 73 | 20240814 | 464 | 431 | 464 | 385 | 232 | 94666 | 00 | 0.00 | N | 2 | 37 | |
| 74 | 20240813 | 427 | 429 | 429 | 395 | 6667 | 2651513 | 00 | 0.00 | N | 2 | 30 | |
| 75 | 20240812 | 397 | 430 | 480 | 381 | 188582 | 75228187 | 00 | 0.00 | N | 5 | -33 | |
| 76 | 20240809 | 430 | 460 | 460 | 414 | 11544 | 4798354 | 00 | 0.00 | N | 2 | 30 | |
| 77 | 20240808 | 400 | 450 | 450 | 395 | 57766 | 23112423 | 00 | 0.00 | N | 5 | -20 | |
| 78 | 20240807 | 420 | 450 | 450 | 375 | 36111 | 14449352 | 00 | 0.00 | N | 2 | 10 | |
| 79 | 20240806 | 410 | 446 | 446 | 400 | 22914 | 9346802 | 00 | 0.00 | N | 5 | -36 | |
| 80 | 20240805 | 446 | 440 | 505 | 400 | 20230 | 8450241 | 00 | 0.00 | N | 3 | 0 | |
| 81 | 20240802 | 446 | 420 | 539 | 410 | 17835 | 7389035 | 00 | 0.00 | N | 5 | -28 | |
| 82 | 20240801 | 474 | 530 | 530 | 425 | 14916 | 6662785 | 00 | 0.00 | N | 5 | -20 | |
| 83 | 20240731 | 494 | 586 | 586 | 480 | 17388 | 8422178 | 00 | 0.00 | N | 5 | -16 | |
| 84 | 20240730 | 510 | 594 | 594 | 452 | 19384 | 9799741 | 00 | 0.00 | N | 5 | -13 | |
| 85 | 20240729 | 523 | 549 | 549 | 500 | 39532 | 20329185 | 00 | 0.00 | N | 2 | 4 | |
| 86 | 20240726 | 519 | 509 | 522 | 480 | 3687 | 1871659 | 00 | 0.00 | N | 5 | -7 | |
| 87 | 20240725 | 526 | 610 | 610 | 470 | 17088 | 8801183 | 00 | 0.00 | N | 5 | -24 | |
| 88 | 20240724 | 550 | 600 | 604 | 530 | 7389 | 4236016 | 00 | 0.00 | N | 2 | 11 | |
| 89 | 20240723 | 539 | 609 | 609 | 518 | 863 | 470187 | 00 | 0.00 | N | 5 | -49 | |
| 90 | 20240722 | 588 | 600 | 600 | 510 | 27 | 15201 | 00 | 0.00 | N | 2 | 48 | |
| 91 | 20240719 | 540 | 615 | 615 | 480 | 2231 | 1150625 | 00 | 0.00 | N | 5 | -1 | |
| 92 | 20240718 | 541 | 629 | 629 | 540 | 8419 | 4603900 | 00 | 0.00 | N | 5 | -94 | |
| 93 | 20240717 | 635 | 550 | 670 | 512 | 1523 | 997420 | 00 | 0.00 | N | 2 | 38 | |
| 94 | 20240716 | 597 | 608 | 608 | 519 | 10220 | 5386245 | 00 | 0.00 | N | 5 | -11 | |
| 95 | 20240715 | 608 | 630 | 630 | 605 | 308 | 191028 | 00 | 0.00 | N | 5 | -22 | |
| 96 | 20240712 | 630 | 650 | 650 | 630 | 1773 | 1149090 | 00 | 0.00 | N | 5 | -20 | |
| 97 | 20240711 | 650 | 649 | 650 | 649 | 52 | 33793 | 00 | 0.00 | N | 2 | 21 | |
| 98 | 20240710 | 629 | 558 | 629 | 558 | 11 | 6848 | 00 | 0.00 | N | 5 | -1 | |
| 99 | 20240709 | 630 | 630 | 630 | 630 | 1004 | 632520 | 00 | 0.00 | N | 2 | 21 | |
| 100 | 20240708 | 609 | 617 | 617 | 608 | 1412 | 861488 | 00 | 0.00 | N | 5 | -8 | |
| 101 | 20240705 | 617 | 619 | 650 | 570 | 15177 | 9390796 | 00 | 0.00 | N | 5 | -52 | |
| 102 | 20240704 | 669 | 698 | 698 | 669 | 20 | 13670 | 00 | 0.00 | N | 2 | 21 | |
| 103 | 20240703 | 648 | 648 | 648 | 648 | 1 | 648 | 00 | 0.00 | N | 2 | 69 | |
| 104 | 20240702 | 579 | 579 | 579 | 579 | 1 | 579 | 00 | 0.00 | N | 3 | 0 | |
| 105 | 20240701 | 579 | 650 | 650 | 527 | 1052 | 559707 | 00 | 0.00 | N | 5 | -30 | |
| 106 | 20240628 | 609 | 663 | 663 | 528 | 69 | 41586 | 00 | 0.00 | N | 2 | 25 | |
| 107 | 20240627 | 584 | 658 | 658 | 510 | 3634 | 1905016 | 00 | 0.00 | N | 2 | 8 | |
| 108 | 20240626 | 576 | 748 | 748 | 576 | 281 | 168894 | 00 | 0.00 | N | 4 | -101 | |
| 109 | 20240625 | 677 | 700 | 700 | 588 | 6481 | 3828854 | 00 | 0.00 | N | 5 | -14 | |
| 110 | 20240624 | 691 | 694 | 694 | 691 | 19 | 13159 | 00 | 0.00 | N | 2 | 47 | |
| 111 | 20240621 | 644 | 645 | 645 | 644 | 90 | 57970 | 00 | 0.00 | N | 2 | 55 | |
| 112 | 20240620 | 589 | 599 | 600 | 508 | 8206 | 4748458 | 00 | 0.00 | N | 2 | 64 | |
| 113 | 20240619 | 525 | 585 | 585 | 506 | 2677 | 1367156 | 00 | 0.00 | N | 5 | -63 | |
| 114 | 20240618 | 588 | 518 | 667 | 517 | 6 | 3525 | 00 | 0.00 | N | 3 | 0 | |
| 115 | 20240617 | 588 | 624 | 624 | 542 | 4036 | 2271725 | 00 | 0.00 | N | 5 | -37 | |
| 116 | 20240614 | 625 | 585 | 666 | 585 | 262 | 159707 | 00 | 0.00 | N | 5 | -43 | |
| 117 | 20240613 | 668 | 630 | 754 | 581 | 17612 | 10682589 | 00 | 0.00 | N | 2 | 2 | |
| 118 | 20240612 | 666 | 764 | 764 | 585 | 1131 | 672111 | 00 | 0.00 | N | 5 | -2 | |
| 119 | 20240611 | 668 | 739 | 739 | 668 | 6017 | 4122435 | 00 | 0.00 | N | 2 | 19 | |
| 120 | 20240610 | 649 | 678 | 678 | 649 | 16 | 10674 | 00 | 0.00 | N | 2 | 21 | |
| 121 | 20240607 | 628 | 698 | 698 | 544 | 2094 | 1148630 | 00 | 0.00 | N | 2 | 4 | |
| 122 | 20240605 | 624 | 640 | 640 | 624 | 6 | 3814 | 00 | 0.00 | N | 5 | -25 | |
| 123 | 20240604 | 649 | 626 | 700 | 567 | 84992 | 53539047 | 00 | 0.00 | N | 5 | -17 | |
| 124 | 20240603 | 666 | 799 | 799 | 617 | 32842 | 21391356 | 00 | 0.00 | N | 5 | -34 | |
| 125 | 20240531 | 700 | 799 | 799 | 631 | 45896 | 31387660 | 00 | 0.00 | N | 3 | 0 | |
| 126 | 20240530 | 700 | 690 | 737 | 653 | 11016 | 7397989 | 00 | 0.00 | N | 5 | -40 | |
| 127 | 20240529 | 740 | 748 | 748 | 705 | 834 | 589848 | 00 | 0.00 | N | 5 | -8 | |
| 128 | 20240528 | 748 | 748 | 748 | 700 | 2692 | 1995328 | 00 | 0.00 | N | 3 | 0 | |
| 129 | 20240527 | 748 | 770 | 770 | 703 | 1206 | 851303 | 00 | 0.00 | N | 5 | -20 | |
| 130 | 20240524 | 768 | 701 | 770 | 700 | 1570 | 1104280 | 00 | 0.00 | N | 5 | -5 | |
| 131 | 20240523 | 773 | 780 | 780 | 630 | 202 | 143866 | 00 | 0.00 | N | 2 | 71 | |
| 132 | 20240522 | 702 | 770 | 770 | 693 | 1937 | 1434585 | 00 | 0.00 | N | 5 | -78 | |
| 133 | 20240521 | 780 | 790 | 790 | 690 | 2049 | 1527458 | 00 | 0.00 | N | 5 | -10 | |
| 134 | 20240520 | 790 | 772 | 800 | 770 | 379 | 294781 | 00 | 0.00 | N | 2 | 18 | |
| 135 | 20240517 | 772 | 690 | 790 | 600 | 722 | 537447 | 00 | 0.00 | N | 2 | 83 | |
| 136 | 20240516 | 689 | 700 | 705 | 689 | 151 | 105090 | 00 | 0.00 | N | 2 | 65 | |
| 137 | 20240514 | 624 | 800 | 800 | 624 | 43 | 28592 | 00 | 0.00 | N | 5 | -89 | |
| 138 | 20240513 | 713 | 729 | 729 | 650 | 266 | 183609 | 00 | 0.00 | N | 2 | 63 | |
| 139 | 20240510 | 650 | 809 | 809 | 617 | 819 | 616253 | 00 | 0.00 | N | 5 | -59 | |
| 140 | 20240509 | 709 | 900 | 900 | 694 | 13910 | 9779443 | 00 | 0.00 | N | 5 | -107 | |
| 141 | 20240508 | 816 | 845 | 845 | 700 | 2294 | 1680535 | 00 | 0.00 | N | 2 | 3 | |
| 142 | 20240507 | 813 | 985 | 985 | 738 | 627 | 509848 | 00 | 0.00 | N | 5 | -45 | |
| 143 | 20240503 | 858 | 882 | 882 | 858 | 11 | 9462 | 00 | 0.00 | N | 2 | 43 | |
| 144 | 20240502 | 815 | 880 | 880 | 707 | 75 | 60769 | 00 | 0.00 | N | 5 | -9 | |
| 145 | 20240430 | 824 | 878 | 878 | 703 | 43 | 32763 | 00 | 0.00 | N | 2 | 26 | |
| 146 | 20240429 | 798 | 813 | 813 | 700 | 569 | 445160 | 00 | 0.00 | N | 5 | -15 | |
| 147 | 20240426 | 813 | 879 | 879 | 793 | 175 | 143799 | 00 | 0.00 | N | 2 | 13 | |
| 148 | 20240425 | 800 | 898 | 898 | 701 | 1447 | 1111167 | 00 | 0.00 | N | 3 | 0 | |
| 149 | 20240424 | 800 | 769 | 870 | 769 | 14529 | 11619035 | 00 | 0.00 | N | 2 | 30 | |
| 150 | 20240423 | 770 | 799 | 799 | 702 | 1003 | 800551 | 00 | 0.00 | N | 2 | 50 | |
| 151 | 20240422 | 720 | 790 | 790 | 600 | 173 | 115871 | 00 | 0.00 | N | 2 | 20 | |
| 152 | 20240419 | 700 | 780 | 780 | 700 | 135 | 97655 | 00 | 0.00 | N | 2 | 11 | |
| 153 | 20240418 | 689 | 790 | 790 | 628 | 2592 | 1634921 | 00 | 0.00 | N | 5 | -49 | |
| 154 | 20240417 | 738 | 616 | 738 | 594 | 41050 | 24592364 | 00 | 0.00 | N | 2 | 40 | |
| 155 | 20240416 | 698 | 793 | 905 | 675 | 9828 | 6846708 | 00 | 0.00 | N | 5 | -95 | |
| 156 | 20240415 | 793 | 885 | 885 | 700 | 2658 | 2248139 | 00 | 0.00 | N | 2 | 5 | |
| 157 | 20240412 | 788 | 948 | 948 | 731 | 30830 | 22891893 | 00 | 0.00 | N | 5 | -72 | |
| 158 | 20240411 | 860 | 946 | 946 | 805 | 15824 | 12805456 | 00 | 0.00 | N | 5 | -86 | |
| 159 | 20240409 | 946 | 948 | 948 | 764 | 41894 | 32376429 | 00 | 0.00 | N | 2 | 48 | |
| 160 | 20240408 | 898 | 1190 | 1190 | 880 | 167268 | 168805420 | 00 | 0.00 | N | 5 | -137 | |
| 161 | 20240405 | 1035 | 900 | 1035 | 777 | 18671 | 17467015 | 00 | 0.00 | N | 1 | 135 | |
| 162 | 20240404 | 900 | 950 | 1023 | 890 | 24094 | 21974873 | 00 | 0.00 | N | 2 | 10 | |
| 163 | 20240403 | 890 | 900 | 949 | 808 | 14265 | 11923607 | 00 | 0.00 | N | 2 | 64 | |
| 164 | 20240402 | 826 | 1058 | 1058 | 820 | 7922 | 6660458 | 00 | 0.00 | N | 5 | -94 | |
| 165 | 20240401 | 920 | 810 | 936 | 810 | 5489 | 4766469 | 00 | 0.00 | N | 2 | 106 | |
| 166 | 20240329 | 814 | 815 | 1100 | 814 | 50271 | 41004005 | 00 | 0.00 | N | 4 | -143 | |
| 167 | 20240328 | 957 | 961 | 961 | 957 | 21531 | 20605703 | 00 | 0.00 | N | 4 | -168 | |
| 168 | 20240327 | 1125 | 1125 | 1125 | 1125 | 8297 | 9334125 | 00 | 0.00 | N | 4 | -198 | |
| 169 | 20240326 | 1323 | 1323 | 1323 | 1323 | 516 | 682668 | 00 | 0.00 | N | 4 | -233 | |
| 170 | 20240325 | 1556 | 1556 | 1556 | 1556 | 1012 | 1574672 | 00 | 0.00 | N | 4 | -274 | |
| 171 | 20240322 | 1830 | 1911 | 1911 | 1830 | 4985 | 9233393 | 00 | 0.00 | N | 4 | -320 | |
| 172 | 20240321 | 2150 | 2650 | 2650 | 2150 | 565 | 1221900 | 00 | 0.00 | N | 5 | -345 | |
| 173 | 20240320 | 2495 | 2590 | 2590 | 2495 | 20 | 50850 | 00 | 0.00 | N | 2 | 95 | |
| 174 | 20240319 | 2400 | 2550 | 2550 | 2300 | 2047 | 4912900 | 00 | 0.00 | N | 2 | 20 | |
| 175 | 20240318 | 2380 | 3200 | 3200 | 2380 | 2261 | 5662465 | 00 | 0.00 | N | 4 | -420 | |
| 176 | 20240315 | 2800 | 2800 | 2800 | 2800 | 1 | 2800 | 00 | 0.00 | N | 2 | 205 | |
| 177 | 20240314 | 2595 | 2595 | 2595 | 2595 | 10 | 25950 | 00 | 0.00 | N | 2 | 145 | |
| 178 | 20240313 | 2450 | 2200 | 2485 | 2200 | 2342 | 5294075 | 00 | 0.00 | N | 5 | -45 | |
| 179 | 20240312 | 2495 | 2595 | 2595 | 2270 | 113 | 292780 | 00 | 0.00 | N | 5 | -70 | |
| 180 | 20240311 | 2565 | 2580 | 2585 | 2315 | 1055 | 2670300 | 00 | 0.00 | N | 5 | -30 | |
| 181 | 20240308 | 2595 | 2600 | 2600 | 2595 | 1556 | 4037845 | 00 | 0.00 | N | 2 | 205 | |
| 182 | 20240307 | 2390 | 2005 | 2395 | 2005 | 605 | 1222565 | 00 | 0.00 | N | 2 | 95 | |
| 183 | 20240306 | 2295 | 2295 | 2295 | 2295 | 23 | 52785 | 00 | 0.00 | N | 2 | 200 | |
| 184 | 20240305 | 2095 | 1900 | 2095 | 1900 | 403 | 781145 | 00 | 0.00 | N | 2 | 95 | |
| 185 | 20240304 | 2000 | 2000 | 2010 | 2000 | 578 | 1156180 | 00 | 0.00 | N | 5 | -15 | |
| 186 | 20240229 | 2015 | 2030 | 2050 | 1914 | 1269 | 2465389 | 00 | 0.00 | N | 5 | -20 | |
| 187 | 20240228 | 2035 | 2035 | 2035 | 2035 | 252 | 512820 | 00 | 0.00 | N | 3 | 0 | |
| 188 | 20240227 | 2035 | 2350 | 2350 | 2035 | 952 | 1937650 | 00 | 0.00 | N | 5 | -10 | |
| 189 | 20240226 | 2045 | 2045 | 2045 | 2045 | 258 | 527610 | 00 | 0.00 | N | 3 | 0 | |
| 190 | 20240223 | 2045 | 2045 | 2045 | 2045 | 1 | 2045 | 00 | 0.00 | N | 5 | -10 | |
| 191 | 20240222 | 2055 | 2085 | 2085 | 1917 | 1403 | 2751345 | 00 | 0.00 | N | 2 | 5 | |
| 192 | 20240221 | 2050 | 2050 | 2050 | 2050 | 1 | 2050 | 00 | 0.00 | N | 5 | -25 | |
| 193 | 20240220 | 2075 | 2075 | 2075 | 2075 | 10 | 20750 | 00 | 0.00 | N | 3 | 0 | |
| 194 | 20240219 | 2075 | 2075 | 2075 | 2075 | 10 | 20750 | 00 | 0.00 | N | 3 | 0 | |
| 195 | 20240216 | 2075 | 2130 | 2390 | 1916 | 118 | 241447 | 00 | 0.00 | N | 5 | -55 | |
| 196 | 20240215 | 2130 | 2145 | 2145 | 2000 | 308 | 654890 | 00 | 0.00 | N | 3 | 0 | |
| 197 | 20240214 | 2130 | 2200 | 2200 | 2015 | 654 | 1334730 | 00 | 0.00 | N | 5 | -70 | |
| 198 | 20240213 | 2200 | 2200 | 2200 | 1910 | 868 | 1761940 | 00 | 0.00 | N | 3 | 0 | |
| 199 | 20240208 | 2200 | 2200 | 2200 | 2035 | 1309 | 2722905 | 00 | 0.00 | N | 5 | -190 | |
| 200 | 20240207 | 2390 | 2500 | 2500 | 2200 | 365 | 835835 | 00 | 0.00 | N | 2 | 160 | |
| 201 | 20240206 | 2230 | 2620 | 2620 | 2110 | 387 | 860755 | 00 | 0.00 | N | 5 | -50 | |
| 202 | 20240205 | 2280 | 2445 | 2445 | 2200 | 290 | 677445 | 00 | 0.00 | N | 2 | 150 | |
| 203 | 20240202 | 2130 | 2795 | 2795 | 2125 | 813 | 1758580 | 00 | 0.00 | N | 5 | -370 | |
| 204 | 20240201 | 2500 | 2575 | 2950 | 2300 | 222 | 558745 | 00 | 0.00 | N | 5 | -75 | |
| 205 | 20240131 | 2575 | 2595 | 2595 | 2000 | 7 | 16330 | 00 | 0.00 | N | 2 | 300 | |
| 206 | 20240130 | 2275 | 2000 | 2275 | 2000 | 85 | 170275 | 00 | 0.00 | N | 5 | -5 | |
| 207 | 20240129 | 2280 | 2000 | 2300 | 1958 | 548 | 1077776 | 00 | 0.00 | N | 5 | -20 | |
| 208 | 20240126 | 2300 | 2300 | 2300 | 2300 | 1 | 2300 | 00 | 0.00 | N | 1 | 300 | |
| 209 | 20240125 | 2000 | 1997 | 2070 | 1997 | 1192 | 2384814 | 00 | 0.00 | N | 5 | -80 | |
| 210 | 20240124 | 2080 | 2300 | 2300 | 1800 | 2532 | 5003608 | 00 | 0.00 | N | 5 | -5 | |
| 211 | 20240123 | 2085 | 2150 | 2150 | 2085 | 8 | 16745 | 00 | 0.00 | N | 2 | 185 | |
| 212 | 20240122 | 1900 | 1714 | 1900 | 1507 | 1026 | 1664903 | 00 | 0.00 | N | 2 | 186 | |
| 213 | 20240119 | 1714 | 1985 | 1985 | 1712 | 9413 | 16910166 | 00 | 0.00 | N | 5 | -271 | |
| 214 | 20240118 | 1985 | 2010 | 2020 | 1900 | 4726 | 9211179 | 00 | 0.00 | N | 5 | -35 | |
| 215 | 20240117 | 2020 | 2100 | 2100 | 1900 | 1681 | 3250870 | 00 | 0.00 | N | 5 | -80 | |
| 216 | 20240116 | 2100 | 2130 | 2370 | 2000 | 5994 | 13124115 | 00 | 0.00 | N | 5 | -30 | |
| 217 | 20240115 | 2130 | 2290 | 2630 | 1965 | 29176 | 60159950 | 00 | 0.00 | N | 5 | -160 | |
| 218 | 20240112 | 2290 | 2440 | 2440 | 2100 | 20055 | 42850745 | 00 | 0.00 | N | 5 | -150 | |
| 219 | 20240111 | 2440 | 2360 | 2495 | 2360 | 3164 | 7589030 | 00 | 0.00 | N | 2 | 35 | |
| 220 | 20240110 | 2405 | 2500 | 2790 | 2400 | 33341 | 88594125 | 00 | 0.00 | N | 5 | -25 | |
| 221 | 20240109 | 2430 | 2510 | 2640 | 2430 | 4273 | 10679870 | 00 | 0.00 | N | 5 | -110 | |
| 222 | 20240108 | 2540 | 2550 | 2850 | 2540 | 1710 | 4350075 | 00 | 0.00 | N | 4 | -445 | |
| 223 | 20240105 | 2985 | 2600 | 2985 | 2450 | 1603 | 4021405 | 00 | 0.00 | N | 2 | 385 | |
| 224 | 20240104 | 2600 | 2600 | 2600 | 2500 | 826 | 2092600 | 00 | 0.00 | N | 3 | 0 | |
| 225 | 20240103 | 2600 | 2675 | 2675 | 2500 | 1756 | 4419355 | 00 | 0.00 | N | 2 | 50 | |
| 226 | 20240102 | 2550 | 2610 | 2700 | 2550 | 3756 | 9819045 | 00 | 0.00 | N | 5 | -440 | |
| 227 | 20231228 | 2990 | 2695 | 2990 | 2585 | 1945 | 5360575 | 00 | 0.00 | N | 2 | 295 | |
| 228 | 20231227 | 2695 | 2710 | 3110 | 2550 | 6734 | 17826100 | 00 | 0.00 | N | 5 | -15 | |
| 229 | 20231226 | 2710 | 2800 | 2800 | 2710 | 3005 | 8179665 | 00 | 0.00 | N | 5 | -140 | |
| 230 | 20231222 | 2850 | 2860 | 3195 | 2800 | 6639 | 18746730 | 00 | 0.00 | N | 5 | -10 | |
| 231 | 20231221 | 2860 | 2805 | 3195 | 2800 | 9433 | 26776755 | 00 | 0.00 | N | 5 | -130 | |
| 232 | 20231220 | 2990 | 3195 | 3195 | 2800 | 2500 | 7193635 | 00 | 0.00 | N | 2 | 70 | |
| 233 | 20231219 | 2920 | 3450 | 3900 | 2915 | 15611 | 46059640 | 00 | 0.00 | N | 5 | -505 | |
| 234 | 20231218 | 3425 | 3695 | 3695 | 3200 | 1365 | 4414850 | 00 | 0.00 | N | 2 | 30 | |
| 235 | 20231215 | 3395 | 3500 | 3500 | 3150 | 5364 | 17469650 | 00 | 0.00 | N | 5 | -200 | |
| 236 | 20231214 | 3595 | 3500 | 3800 | 3500 | 3052 | 10734785 | 00 | 0.00 | N | 5 | -205 | |
| 237 | 20231213 | 3800 | 3600 | 3800 | 3600 | 675 | 2430200 | 00 | 0.00 | N | 2 | 150 | |
| 238 | 20231212 | 3650 | 3500 | 3650 | 3500 | 2 | 7150 | 00 | 0.00 | N | 5 | -45 | |
| 239 | 20231211 | 3695 | 3515 | 3800 | 3500 | 2656 | 9340820 | 00 | 0.00 | N | 5 | -305 | |
| 240 | 20231208 | 4000 | 3950 | 4000 | 3950 | 301 | 1189000 | 00 | 0.00 | N | 2 | 50 | |
| 241 | 20231207 | 3950 | 4000 | 4000 | 3950 | 3725 | 14884700 | 00 | 0.00 | N | 5 | -50 | |
| 242 | 20231206 | 4000 | 3750 | 4000 | 3700 | 3108 | 11749100 | 00 | 0.00 | N | 2 | 210 | |
| 243 | 20231205 | 3790 | 3795 | 3800 | 3065 | 3139 | 11855550 | 00 | 0.00 | N | 2 | 240 | |
| 244 | 20231204 | 3550 | 3550 | 3550 | 3550 | 27 | 95850 | 00 | 0.00 | N | 3 | 0 | |
| 245 | 20231201 | 3550 | 3635 | 3635 | 3110 | 1394 | 4955740 | 00 | 0.00 | N | 5 | -85 | |
| 246 | 20231130 | 3635 | 3665 | 3665 | 3635 | 7 | 25475 | 00 | 0.00 | N | 5 | -35 | |
| 247 | 20231129 | 3670 | 3700 | 3700 | 3670 | 99 | 363850 | 00 | 0.00 | N | 2 | 195 | |
| 248 | 20231128 | 3475 | 3475 | 3475 | 3475 | 21 | 72975 | 00 | 0.00 | N | 5 | -20 | |
| 249 | 20231127 | 3495 | 3495 | 3495 | 3495 | 1 | 3495 | 00 | 0.00 | N | 2 | 135 | |
| 250 | 20231124 | 3360 | 3395 | 3395 | 3360 | 51 | 172095 | 00 | 0.00 | N | 5 | -20 | |
| 251 | 20231123 | 3380 | 3450 | 3450 | 3380 | 101 | 341450 | 00 | 0.00 | N | 3 | 0 | |
| 252 | 20231122 | 3380 | 3410 | 3410 | 3295 | 149 | 491155 | 00 | 0.00 | N | 5 | -35 | |
| 253 | 20231121 | 3415 | 3200 | 3415 | 3200 | 625 | 2000215 | 00 | 0.00 | N | 5 | -5 | |
| 254 | 20231120 | 3420 | 3420 | 3420 | 3420 | 40 | 136800 | 00 | 0.00 | N | 5 | -10 | |
| 255 | 20231117 | 3430 | 3300 | 3435 | 3300 | 13 | 44335 | 00 | 0.00 | N | 2 | 130 | |
| 256 | 20231116 | 3300 | 2960 | 3300 | 2960 | 5397 | 16074380 | 00 | 0.00 | N | 5 | -180 | |
| 257 | 20231115 | 3480 | 2805 | 3480 | 2805 | 3 | 9090 | 00 | 0.00 | N | 2 | 365 | |
| 258 | 20231114 | 3115 | 3150 | 3150 | 2900 | 8001 | 23764645 | 00 | 0.00 | N | 5 | -40 | |
| 259 | 20231113 | 3155 | 3600 | 3600 | 3155 | 2524 | 8134005 | 00 | 0.00 | N | 5 | -340 | |
| 260 | 20231110 | 3495 | 3495 | 3495 | 3450 | 446 | 1552740 | 00 | 0.00 | N | 5 | -20 | |
| 261 | 20231109 | 3515 | 3560 | 3880 | 3480 | 2571 | 9038845 | 00 | 0.00 | N | 5 | -45 | |
| 262 | 20231108 | 3560 | 3590 | 3590 | 3505 | 1004 | 3583910 | 00 | 0.00 | N | 5 | -30 | |
| 263 | 20231107 | 3590 | 3350 | 3590 | 3350 | 2351 | 8099640 | 00 | 0.00 | N | 5 | -100 | |
| 264 | 20231106 | 3690 | 3935 | 3935 | 3690 | 461 | 1703090 | 00 | 0.00 | N | 5 | -5 | |
| 265 | 20231103 | 3695 | 3650 | 3940 | 3630 | 2416 | 8837315 | 00 | 0.00 | N | 5 | -215 | |
| 266 | 20231102 | 3910 | 3910 | 3910 | 3910 | 0 | 0 | 00 | 0.00 | N | 3 | -60 | |
| 267 | 20231101 | 3970 | 3610 | 3995 | 3610 | 122 | 485505 | 00 | 0.00 | N | 5 | -125 | |
| 268 | 20231031 | 4095 | 3610 | 4095 | 3605 | 326 | 1176345 | 00 | 0.00 | N | 2 | 170 | |
| 269 | 20231030 | 3925 | 3550 | 3925 | 3550 | 501 | 1778925 | 00 | 0.00 | N | 5 | -20 | |
| 270 | 20231027 | 3945 | 3520 | 3945 | 3520 | 510 | 1799450 | 00 | 0.00 | N | 5 | -5 | |
| 271 | 20231026 | 3950 | 3735 | 3950 | 3735 | 1527 | 5712810 | 00 | 0.00 | N | 5 | -10 | |
| 272 | 20231025 | 3960 | 3960 | 3960 | 3960 | 12 | 47520 | 00 | 0.00 | N | 2 | 215 | |
| 273 | 20231024 | 3745 | 3900 | 3940 | 3500 | 10103 | 36336890 | 00 | 0.00 | N | 5 | -245 | |
| 274 | 20231023 | 3990 | 3850 | 3990 | 3850 | 2 | 7840 | 00 | 0.00 | N | 2 | 125 | |
| 275 | 20231020 | 3865 | 3860 | 3865 | 3860 | 206 | 795550 | 00 | 0.00 | N | 5 | -20 | |
| 276 | 20231019 | 3885 | 3550 | 3940 | 3500 | 966 | 3463910 | 00 | 0.00 | N | 5 | -15 | |
| 277 | 20231018 | 3900 | 3895 | 3900 | 3895 | 14 | 54595 | 00 | 0.00 | N | 5 | -50 | |
| 278 | 20231017 | 3950 | 3730 | 3950 | 3730 | 14 | 53280 | 00 | 0.00 | N | 3 | 0 | |
| 279 | 20231016 | 3950 | 3860 | 3950 | 3700 | 1351 | 5149075 | 00 | 0.00 | N | 2 | 80 | |
| 280 | 20231013 | 3870 | 4255 | 4255 | 3660 | 1802 | 6891870 | 00 | 0.00 | N | 5 | -415 | |
| 281 | 20231012 | 4285 | 4000 | 4295 | 3740 | 244 | 1000785 | 00 | 0.00 | N | 2 | 285 | |
| 282 | 20231011 | 4000 | 4000 | 4000 | 4000 | 2 | 8000 | 00 | 0.00 | N | 3 | 0 | |
| 283 | 20231010 | 4000 | 4000 | 4000 | 4000 | 0 | 0 | 00 | 0.00 | N | 3 | -95 | |
| 284 | 20231006 | 4095 | 4095 | 4095 | 4095 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 285 | 20231005 | 4095 | 4095 | 4095 | 4095 | 482 | 1973790 | 00 | 0.00 | N | 5 | -55 | |
| 286 | 20231004 | 4150 | 3900 | 4150 | 3900 | 56 | 218900 | 00 | 0.00 | N | 2 | 325 | |
| 287 | 20230927 | 3825 | 4290 | 4290 | 3750 | 1437 | 5541045 | 00 | 0.00 | N | 5 | -420 | |
| 288 | 20230926 | 4245 | 4100 | 4250 | 4000 | 22 | 89495 | 00 | 0.00 | N | 5 | -30 | |
| 289 | 20230925 | 4275 | 4275 | 4275 | 4275 | 60 | 256500 | 00 | 0.00 | N | 5 | -20 | |
| 290 | 20230922 | 4295 | 3805 | 4295 | 3805 | 2 | 8100 | 00 | 0.00 | N | 2 | 10 | |
| 291 | 20230921 | 4285 | 3695 | 4285 | 3650 | 1523 | 5825745 | 00 | 0.00 | N | 2 | 240 | |
| 292 | 20230920 | 4045 | 4045 | 4045 | 4045 | 3 | 12135 | 00 | 0.00 | N | 3 | 0 | |
| 293 | 20230919 | 4045 | 4340 | 4340 | 4045 | 17 | 69060 | 00 | 0.00 | N | 3 | 0 | |
| 294 | 20230918 | 4045 | 4045 | 4045 | 4045 | 242 | 978890 | 00 | 0.00 | N | 5 | -5 | |
| 295 | 20230915 | 4050 | 4100 | 4100 | 4050 | 50 | 202850 | 00 | 0.00 | N | 3 | 0 | |
| 296 | 20230914 | 4050 | 3800 | 4050 | 3800 | 301 | 1145050 | 00 | 0.00 | N | 5 | -40 | |
| 297 | 20230913 | 4090 | 4090 | 4090 | 4090 | 25 | 102250 | 00 | 0.00 | N | 5 | -5 | |
| 298 | 20230912 | 4095 | 4095 | 4095 | 4090 | 231 | 945265 | 00 | 0.00 | N | 2 | 20 | |
| 299 | 20230911 | 4075 | 3810 | 4085 | 3810 | 228 | 923095 | 00 | 0.00 | N | 5 | -10 | |
| 300 | 20230908 | 4085 | 3820 | 4090 | 3650 | 850 | 3240690 | 00 | 0.00 | N | 5 | -5 | |
| 301 | 20230907 | 4090 | 4200 | 4200 | 3905 | 57 | 223290 | 00 | 0.00 | N | 5 | -10 | |
| 302 | 20230906 | 4100 | 3905 | 4100 | 3905 | 1439 | 5726740 | 00 | 0.00 | N | 3 | 0 | |
| 303 | 20230905 | 4100 | 4350 | 4350 | 3980 | 2200 | 8802450 | 00 | 0.00 | N | 2 | 100 | |
| 304 | 20230904 | 4000 | 4000 | 4000 | 4000 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 305 | 20230901 | 4000 | 4000 | 4000 | 3625 | 12 | 44250 | 00 | 0.00 | N | 2 | 40 | |
| 306 | 20230831 | 3960 | 3525 | 3995 | 3520 | 815 | 3064435 | 00 | 0.00 | N | 5 | -40 | |
| 307 | 20230830 | 4000 | 3925 | 4000 | 3645 | 179 | 709950 | 00 | 0.00 | N | 2 | 75 | |
| 308 | 20230829 | 3925 | 3740 | 3970 | 3400 | 3643 | 12806970 | 00 | 0.00 | N | 5 | -75 | |
| 309 | 20230828 | 4000 | 4000 | 4000 | 3985 | 948 | 3791090 | 00 | 0.00 | N | 2 | 295 | |
| 310 | 20230825 | 3705 | 3695 | 4000 | 3695 | 3335 | 12489200 | 00 | 0.00 | N | 2 | 10 | |
| 311 | 20230824 | 3695 | 3360 | 3795 | 3360 | 842 | 2943730 | 00 | 0.00 | N | 2 | 100 | |
| 312 | 20230823 | 3595 | 3535 | 3600 | 3500 | 451 | 1594175 | 00 | 0.00 | N | 2 | 60 | |
| 313 | 20230822 | 3535 | 4000 | 4000 | 3400 | 7596 | 26238025 | 00 | 0.00 | N | 5 | -230 | |
| 314 | 20230821 | 3765 | 3745 | 3765 | 3600 | 1657 | 6212925 | 00 | 0.00 | N | 3 | 0 | |
| 315 | 20230818 | 3765 | 3795 | 3795 | 3400 | 2562 | 8829805 | 00 | 0.00 | N | 5 | -15 | |
| 316 | 20230817 | 3780 | 3800 | 3800 | 3430 | 2841 | 10097075 | 00 | 0.00 | N | 5 | -20 | |
| 317 | 20230816 | 3800 | 3800 | 3800 | 3415 | 1072 | 4007495 | 00 | 0.00 | N | 3 | 0 | |
| 318 | 20230814 | 3800 | 4030 | 4030 | 3405 | 14390 | 49412825 | 00 | 0.00 | N | 5 | -205 | |
| 319 | 20230811 | 4005 | 4025 | 4025 | 3990 | 627 | 2510135 | 00 | 0.00 | N | 5 | -10 | |
| 320 | 20230810 | 4015 | 4020 | 4020 | 4015 | 136 | 546220 | 00 | 0.00 | N | 5 | -15 | |
| 321 | 20230809 | 4030 | 3770 | 4075 | 3650 | 822 | 3052155 | 00 | 0.00 | N | 5 | -15 | |
| 322 | 20230808 | 4045 | 4100 | 4100 | 4000 | 102 | 408145 | 00 | 0.00 | N | 2 | 45 | |
| 323 | 20230807 | 4000 | 4000 | 4100 | 4000 | 2629 | 10516130 | 00 | 0.00 | N | 5 | -95 | |
| 324 | 20230804 | 4095 | 4200 | 4200 | 4095 | 14 | 57495 | 00 | 0.00 | N | 5 | -5 | |
| 325 | 20230803 | 4100 | 4000 | 4100 | 3625 | 1006 | 4022700 | 00 | 0.00 | N | 5 | -90 | |
| 326 | 20230802 | 4190 | 4190 | 4190 | 4190 | 100 | 419000 | 00 | 0.00 | N | 5 | -10 | |
| 327 | 20230801 | 4200 | 4195 | 4200 | 4195 | 121 | 508150 | 00 | 0.00 | N | 3 | 0 | |
| 328 | 20230731 | 4200 | 4000 | 4205 | 4000 | 2567 | 10268605 | 00 | 0.00 | N | 2 | 540 | |
| 329 | 20230728 | 3660 | 4230 | 4230 | 3660 | 64 | 239940 | 00 | 0.00 | N | 5 | -340 | |
| 330 | 20230727 | 4000 | 4870 | 4870 | 3980 | 1370 | 5832155 | 00 | 0.00 | N | 5 | -250 | |
| 331 | 20230726 | 4250 | 4260 | 4990 | 4250 | 833 | 3541225 | 00 | 0.00 | N | 4 | -750 | |
| 332 | 20230725 | 5000 | 5700 | 5700 | 4305 | 773 | 3859415 | 00 | 0.00 | N | 2 | 20 | |
| 333 | 20230724 | 4980 | 4585 | 5260 | 4585 | 140 | 694090 | 00 | 0.00 | N | 2 | 395 | |
| 334 | 20230721 | 4585 | 4000 | 4585 | 3995 | 28 | 121895 | 00 | 0.00 | N | 1 | 595 | |
| 335 | 20230720 | 3990 | 3990 | 3995 | 3635 | 355 | 1415990 | 00 | 0.00 | N | 5 | -10 | |
| 336 | 20230719 | 4000 | 3405 | 4000 | 3405 | 20 | 73400 | 00 | 0.00 | N | 2 | 10 | |
| 337 | 20230718 | 3990 | 3990 | 3990 | 3990 | 1 | 3990 | 00 | 0.00 | N | 2 | 195 | |
| 338 | 20230717 | 3795 | 3505 | 3795 | 3505 | 82 | 310610 | 00 | 0.00 | N | 5 | -190 | |
| 339 | 20230714 | 3985 | 3995 | 3995 | 3415 | 13 | 49025 | 00 | 0.00 | N | 5 | -10 | |
| 340 | 20230713 | 3995 | 3990 | 3995 | 3990 | 2 | 7985 | 00 | 0.00 | N | 3 | 0 | |
| 341 | 20230712 | 3995 | 3995 | 3995 | 3995 | 1 | 3995 | 00 | 0.00 | N | 3 | 0 | |
| 342 | 20230711 | 3995 | 3995 | 3995 | 3320 | 153 | 516150 | 00 | 0.00 | N | 2 | 90 | |
| 343 | 20230710 | 3905 | 3905 | 3905 | 3905 | 2 | 7810 | 00 | 0.00 | N | 5 | -25 | |
| 344 | 20230707 | 3930 | 3800 | 3970 | 3210 | 20 | 72065 | 00 | 0.00 | N | 2 | 235 | |
| 345 | 20230706 | 3695 | 4015 | 4015 | 3500 | 190 | 665710 | 00 | 0.00 | N | 5 | -40 | |
| 346 | 20230705 | 3735 | 3790 | 3790 | 3500 | 225 | 793975 | 00 | 0.00 | N | 2 | 205 | |
| 347 | 20230704 | 3530 | 3690 | 3885 | 3510 | 193 | 682505 | 00 | 0.00 | N | 2 | 15 | |
| 348 | 20230703 | 3515 | 3715 | 3720 | 3515 | 34 | 125845 | 00 | 0.00 | N | 2 | 15 | |
| 349 | 20230630 | 3500 | 3995 | 4590 | 3500 | 9741 | 35220715 | 00 | 0.00 | N | 5 | -495 | |
| 350 | 20230629 | 3995 | 3500 | 3995 | 3155 | 220 | 713365 | 00 | 0.00 | N | 2 | 500 | |
| 351 | 20230628 | 3495 | 3595 | 3595 | 3155 | 1072 | 3542180 | 00 | 0.00 | N | 2 | 5 | |
| 352 | 20230627 | 3490 | 3490 | 3490 | 3490 | 1 | 3490 | 00 | 0.00 | N | 2 | 290 | |
| 353 | 20230626 | 3200 | 3475 | 3475 | 3200 | 62 | 201490 | 00 | 0.00 | N | 2 | 50 | |
| 354 | 20230623 | 3150 | 3650 | 3650 | 3135 | 405 | 1274550 | 00 | 0.00 | N | 5 | -140 | |
| 355 | 20230622 | 3290 | 3775 | 3775 | 3080 | 199 | 694555 | 00 | 0.00 | N | 5 | -105 | |
| 356 | 20230621 | 3395 | 3850 | 3850 | 3170 | 1015 | 3380600 | 00 | 0.00 | N | 5 | -205 | |
| 357 | 20230620 | 3600 | 3900 | 3900 | 3500 | 1696 | 6576340 | 00 | 0.00 | N | 2 | 100 | |
| 358 | 20230619 | 3500 | 3640 | 3640 | 3005 | 1004 | 3021660 | 00 | 0.00 | N | 2 | 310 | |
| 359 | 20230616 | 3190 | 3010 | 3205 | 3000 | 2947 | 8973125 | 00 | 0.00 | N | 2 | 160 | |
| 360 | 20230615 | 3030 | 4000 | 4000 | 2975 | 25244 | 77336660 | 00 | 0.00 | N | 5 | -470 | |
| 361 | 20230614 | 3500 | 3900 | 3900 | 3500 | 129 | 474500 | 00 | 0.00 | N | 2 | 100 | |
| 362 | 20230613 | 3400 | 3600 | 3600 | 3300 | 3410 | 11412530 | 00 | 0.00 | N | 2 | 80 | |
| 363 | 20230612 | 3320 | 3945 | 3945 | 3300 | 11432 | 38298195 | 00 | 0.00 | N | 5 | -560 | |
| 364 | 20230609 | 3880 | 3900 | 3900 | 3450 | 200 | 696155 | 00 | 0.00 | N | 2 | 85 | |
| 365 | 20230608 | 3795 | 3900 | 3900 | 3795 | 21 | 80850 | 00 | 0.00 | N | 2 | 395 | |
| 366 | 20230607 | 3400 | 3765 | 3765 | 3215 | 7861 | 26486970 | 00 | 0.00 | N | 5 | -300 | |
| 367 | 20230605 | 3700 | 3430 | 3750 | 3270 | 438 | 1464630 | 00 | 0.00 | N | 2 | 185 | |
| 368 | 20230602 | 3515 | 4025 | 4025 | 3515 | 10041 | 40396005 | 00 | 0.00 | N | 5 | -375 | |
| 369 | 20230601 | 3890 | 3440 | 3890 | 3225 | 12884 | 41854380 | 00 | 0.00 | N | 2 | 100 | |
| 370 | 20230531 | 3790 | 3490 | 3790 | 3460 | 25645 | 88758805 | 00 | 0.00 | N | 5 | -275 | |
| 371 | 20230530 | 4065 | 4065 | 4065 | 4065 | 2 | 8130 | 00 | 0.00 | N | 2 | 525 | |
| 372 | 20230526 | 3540 | 3785 | 3990 | 3455 | 1315 | 4659905 | 00 | 0.00 | N | 5 | -460 | |
| 373 | 20230525 | 4000 | 4000 | 4000 | 4000 | 0 | 0 | 00 | 0.00 | N | 3 | -300 | |
| 374 | 20230524 | 4300 | 4195 | 4300 | 4195 | 100 | 421915 | 00 | 0.00 | N | 5 | -25 | |
| 375 | 20230523 | 4325 | 3785 | 4335 | 3785 | 1019 | 3867185 | 00 | 0.00 | N | 2 | 540 | |
| 376 | 20230522 | 3785 | 3785 | 3785 | 3785 | 466 | 1763810 | 00 | 0.00 | N | 4 | -665 | |
| 377 | 20230519 | 4450 | 3785 | 4450 | 3780 | 3647 | 13786550 | 00 | 0.00 | N | 2 | 5 | |
| 378 | 20230518 | 4445 | 4445 | 4445 | 4445 | 1 | 4445 | 00 | 0.00 | N | 2 | 120 | |
| 379 | 20230517 | 4325 | 4355 | 4355 | 3355 | 315 | 1197635 | 00 | 0.00 | N | 2 | 535 | |
| 380 | 20230516 | 3790 | 4140 | 4140 | 3390 | 509 | 1733960 | 00 | 0.00 | N | 2 | 190 | |
| 381 | 20230515 | 3600 | 3600 | 3600 | 3315 | 1072 | 3592450 | 00 | 0.00 | N | 5 | -280 | |
| 382 | 20230512 | 3880 | 3890 | 3890 | 3880 | 2 | 7770 | 00 | 0.00 | N | 5 | -15 | |
| 383 | 20230511 | 3895 | 4010 | 4010 | 3550 | 3151 | 11334840 | 00 | 0.00 | N | 5 | -280 | |
| 384 | 20230510 | 4175 | 4175 | 4175 | 4175 | 105 | 438375 | 00 | 0.00 | N | 4 | -735 | |
| 385 | 20230509 | 4910 | 4180 | 4910 | 4180 | 412 | 1722890 | 00 | 0.00 | N | 5 | -5 | |
| 386 | 20230508 | 4915 | 4160 | 4915 | 4160 | 3347 | 13931585 | 00 | 0.00 | N | 2 | 25 | |
| 387 | 20230504 | 4890 | 4890 | 4890 | 4890 | 1 | 4890 | 00 | 0.00 | N | 2 | 10 | |
| 388 | 20230503 | 4880 | 4890 | 4890 | 4015 | 19 | 92025 | 00 | 0.00 | N | 2 | 180 | |
| 389 | 20230502 | 4700 | 4015 | 4900 | 4000 | 5043 | 20178740 | 00 | 0.00 | N | 2 | 420 | |
| 390 | 20230428 | 4280 | 4975 | 4975 | 4280 | 117238 | 760800060 | 00 | 0.00 | N | 4 | -750 | |
| 391 | 20230427 | 5030 | 4220 | 5240 | 4015 | 632 | 2930625 | 00 | 0.00 | N | 2 | 380 | |
| 392 | 20230426 | 4650 | 4670 | 4670 | 4650 | 920 | 4278135 | 00 | 0.00 | N | 4 | -810 | |
| 393 | 20230425 | 5460 | 4670 | 5460 | 4665 | 56 | 304175 | 00 | 0.00 | N | 5 | -20 | |
| 394 | 20230424 | 5480 | 4715 | 5900 | 4710 | 4266 | 20099800 | 00 | 0.00 | N | 5 | -60 | |
| 395 | 20230421 | 5540 | 5540 | 5540 | 5540 | 269 | 1490260 | 00 | 0.00 | N | 4 | -970 | |
| 396 | 20230420 | 6510 | 6510 | 7580 | 6510 | 1384 | 9015360 | 00 | 0.00 | N | 4 | -1140 | |
| 397 | 20230419 | 7650 | 9000 | 9000 | 7650 | 1362 | 10930230 | 00 | 0.00 | N | 4 | -1350 |