39 KiB
39 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 1600 | 1601 | 1626 | 1595 | 80700 | 129803359 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20241121 | 1600 | 1613 | 1627 | 1598 | 145926 | 234417896 | 00 | 0.00 | N | 5 | -13 | |
| 4 | 20241120 | 1613 | 1640 | 1640 | 1611 | 83305 | 134874757 | 00 | 0.00 | N | 5 | -7 | |
| 5 | 20241119 | 1620 | 1620 | 1644 | 1614 | 103052 | 167361941 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20241118 | 1620 | 1597 | 1629 | 1597 | 96270 | 155660494 | 00 | 0.00 | N | 2 | 6 | |
| 7 | 20241115 | 1614 | 1571 | 1614 | 1554 | 158577 | 252188478 | 00 | 0.00 | N | 2 | 28 | |
| 8 | 20241114 | 1586 | 1582 | 1612 | 1580 | 130936 | 208905859 | 00 | 0.00 | N | 5 | -14 | |
| 9 | 20241113 | 1600 | 1564 | 1600 | 1545 | 274187 | 428735434 | 00 | 0.00 | N | 2 | 20 | |
| 10 | 20241112 | 1580 | 1650 | 1668 | 1580 | 539058 | 864431928 | 00 | 0.00 | N | 5 | -71 | |
| 11 | 20241111 | 1651 | 1704 | 1720 | 1651 | 328048 | 551029476 | 00 | 0.00 | N | 5 | -62 | |
| 12 | 20241108 | 1713 | 1714 | 1744 | 1711 | 196241 | 338480355 | 00 | 0.00 | N | 5 | -1 | |
| 13 | 20241107 | 1714 | 1780 | 1890 | 1709 | 2422771 | 4345993004 | 00 | 0.00 | N | 5 | -63 | |
| 14 | 20241106 | 1777 | 1789 | 1808 | 1750 | 305638 | 544747668 | 00 | 0.00 | N | 2 | 12 | |
| 15 | 20241105 | 1765 | 1730 | 1808 | 1730 | 535433 | 953693885 | 00 | 0.00 | N | 2 | 15 | |
| 16 | 20241104 | 1750 | 1678 | 1779 | 1678 | 1051036 | 1829530896 | 00 | 0.00 | N | 2 | 78 | |
| 17 | 20241101 | 1672 | 1673 | 1691 | 1671 | 136429 | 229113420 | 00 | 0.00 | N | 5 | -19 | |
| 18 | 20241031 | 1691 | 1690 | 1710 | 1668 | 127766 | 216323123 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20241030 | 1691 | 1698 | 1718 | 1690 | 157404 | 267559933 | 00 | 0.00 | N | 5 | -9 | |
| 20 | 20241029 | 1700 | 1688 | 1706 | 1680 | 168141 | 284361556 | 00 | 0.00 | N | 2 | 13 | |
| 21 | 20241028 | 1687 | 1675 | 1760 | 1675 | 601823 | 1026299044 | 00 | 0.00 | N | 2 | 7 | |
| 22 | 20241025 | 1680 | 1715 | 1715 | 1680 | 204363 | 344741476 | 00 | 0.00 | N | 5 | -13 | |
| 23 | 20241024 | 1693 | 1692 | 1722 | 1692 | 135391 | 230018288 | 00 | 0.00 | N | 5 | -13 | |
| 24 | 20241023 | 1706 | 1700 | 1733 | 1687 | 269634 | 459977416 | 00 | 0.00 | N | 5 | -1 | |
| 25 | 20241022 | 1707 | 1715 | 1780 | 1700 | 595357 | 1029168158 | 00 | 0.00 | N | 5 | -6 | |
| 26 | 20241021 | 1713 | 1687 | 1773 | 1687 | 319464 | 551160362 | 00 | 0.00 | N | 2 | 26 | |
| 27 | 20241018 | 1687 | 1702 | 1717 | 1687 | 115867 | 196514704 | 00 | 0.00 | N | 5 | -21 | |
| 28 | 20241017 | 1708 | 1714 | 1728 | 1705 | 75534 | 129183022 | 00 | 0.00 | N | 5 | -6 | |
| 29 | 20241016 | 1714 | 1725 | 1730 | 1705 | 134433 | 230048243 | 00 | 0.00 | N | 5 | -19 | |
| 30 | 20241015 | 1733 | 1720 | 1744 | 1720 | 124152 | 215179467 | 00 | 0.00 | N | 2 | 6 | |
| 31 | 20241014 | 1727 | 1692 | 1728 | 1692 | 173540 | 297955718 | 00 | 0.00 | N | 2 | 29 | |
| 32 | 20241011 | 1698 | 1720 | 1720 | 1691 | 161333 | 274725868 | 00 | 0.00 | N | 5 | -20 | |
| 33 | 20241010 | 1718 | 1710 | 1722 | 1700 | 201693 | 344608310 | 00 | 0.00 | N | 2 | 6 | |
| 34 | 20241008 | 1712 | 1715 | 1845 | 1709 | 1677611 | 2976078816 | 00 | 0.00 | N | 5 | -2 | |
| 35 | 20241007 | 1714 | 1705 | 1728 | 1702 | 68729 | 118061595 | 00 | 0.00 | N | 2 | 10 | |
| 36 | 20241004 | 1704 | 1688 | 1731 | 1688 | 137218 | 235545798 | 00 | 0.00 | N | 5 | -1 | |
| 37 | 20241002 | 1705 | 1711 | 1730 | 1691 | 131917 | 225080381 | 00 | 0.00 | N | 5 | -21 | |
| 38 | 20240930 | 1726 | 1760 | 1780 | 1724 | 144089 | 250501872 | 00 | 0.00 | N | 5 | -35 | |
| 39 | 20240927 | 1761 | 1723 | 1800 | 1721 | 357743 | 631465994 | 00 | 0.00 | N | 2 | 23 | |
| 40 | 20240926 | 1738 | 1707 | 1792 | 1693 | 396144 | 689053498 | 00 | 0.00 | N | 2 | 34 | |
| 41 | 20240925 | 1704 | 1694 | 1731 | 1685 | 347503 | 595420480 | 00 | 0.00 | N | 2 | 10 | |
| 42 | 20240924 | 1694 | 1662 | 1880 | 1656 | 2576139 | 4594569466 | 00 | 0.00 | N | 2 | 32 | |
| 43 | 20240923 | 1662 | 1667 | 1682 | 1656 | 135583 | 225381342 | 00 | 0.00 | N | 5 | -5 | |
| 44 | 20240920 | 1667 | 1665 | 1690 | 1665 | 111419 | 186657331 | 00 | 0.00 | N | 5 | -1 | |
| 45 | 20240919 | 1668 | 1678 | 1699 | 1660 | 171076 | 285288179 | 00 | 0.00 | N | 5 | -10 | |
| 46 | 20240913 | 1678 | 1700 | 1700 | 1668 | 129823 | 217589176 | 00 | 0.00 | N | 5 | -2 | |
| 47 | 20240912 | 1680 | 1650 | 1691 | 1650 | 153146 | 256138565 | 00 | 0.00 | N | 2 | 31 | |
| 48 | 20240911 | 1649 | 1663 | 1712 | 1645 | 116736 | 194394557 | 00 | 0.00 | N | 5 | -14 | |
| 49 | 20240910 | 1663 | 1666 | 1714 | 1652 | 179157 | 301503940 | 00 | 0.00 | N | 5 | -3 | |
| 50 | 20240909 | 1666 | 1574 | 1680 | 1574 | 162222 | 265489143 | 00 | 0.00 | N | 2 | 20 | |
| 51 | 20240906 | 1646 | 1678 | 1718 | 1635 | 303261 | 503604294 | 00 | 0.00 | N | 5 | -41 | |
| 52 | 20240905 | 1687 | 1700 | 1740 | 1685 | 207747 | 354387508 | 00 | 0.00 | N | 5 | -3 | |
| 53 | 20240904 | 1690 | 1748 | 1748 | 1690 | 274934 | 469198025 | 00 | 0.00 | N | 5 | -75 | |
| 54 | 20240903 | 1765 | 1772 | 1799 | 1753 | 131705 | 233715866 | 00 | 0.00 | N | 5 | -7 | |
| 55 | 20240902 | 1772 | 1770 | 1788 | 1756 | 139999 | 247654803 | 00 | 0.00 | N | 5 | -7 | |
| 56 | 20240830 | 1779 | 1748 | 1784 | 1748 | 169270 | 299932750 | 00 | 0.00 | N | 2 | 31 | |
| 57 | 20240829 | 1748 | 1764 | 1782 | 1743 | 205422 | 360152064 | 00 | 0.00 | N | 5 | -34 | |
| 58 | 20240828 | 1782 | 1805 | 1829 | 1760 | 267680 | 482242546 | 00 | 0.00 | N | 5 | -24 | |
| 59 | 20240827 | 1806 | 1802 | 1824 | 1791 | 188437 | 339966629 | 00 | 0.00 | N | 2 | 4 | |
| 60 | 20240826 | 1802 | 1820 | 1835 | 1802 | 262661 | 476168352 | 00 | 0.00 | N | 5 | -28 | |
| 61 | 20240823 | 1830 | 1851 | 1857 | 1780 | 438576 | 798093873 | 00 | 0.00 | N | 5 | -33 | |
| 62 | 20240822 | 1863 | 1835 | 1925 | 1802 | 1678012 | 3143660863 | 00 | 0.00 | N | 5 | -8 | |
| 63 | 20240821 | 1871 | 1736 | 1997 | 1716 | 9394906 | 17926453438 | 00 | 0.00 | N | 2 | 132 | |
| 64 | 20240820 | 1739 | 1702 | 1742 | 1702 | 200096 | 346090167 | 00 | 0.00 | N | 2 | 37 | |
| 65 | 20240819 | 1702 | 1690 | 1726 | 1690 | 173982 | 297325557 | 00 | 0.00 | N | 3 | 0 | |
| 66 | 20240816 | 1702 | 1707 | 1717 | 1691 | 188953 | 321331691 | 00 | 0.00 | N | 5 | -2 | |
| 67 | 20240814 | 1704 | 1710 | 1720 | 1698 | 175126 | 298308969 | 00 | 0.00 | N | 2 | 4 | |
| 68 | 20240813 | 1700 | 1723 | 1745 | 1696 | 232216 | 396489835 | 00 | 0.00 | N | 5 | -23 | |
| 69 | 20240812 | 1723 | 1720 | 1820 | 1713 | 627843 | 1093882067 | 00 | 0.00 | N | 2 | 3 | |
| 70 | 20240809 | 1720 | 1712 | 1748 | 1710 | 228097 | 394017634 | 00 | 0.00 | N | 2 | 25 | |
| 71 | 20240808 | 1695 | 1700 | 1838 | 1667 | 834144 | 1445831645 | 00 | 0.00 | N | 5 | -5 | |
| 72 | 20240807 | 1700 | 1665 | 1745 | 1665 | 421824 | 724935119 | 00 | 0.00 | N | 2 | 33 | |
| 73 | 20240806 | 1667 | 1502 | 1673 | 1502 | 792170 | 1274304250 | 00 | 0.00 | N | 2 | 118 | |
| 74 | 20240805 | 1549 | 1783 | 1784 | 1501 | 957423 | 1567848200 | 00 | 0.00 | N | 5 | -244 | |
| 75 | 20240802 | 1793 | 1820 | 1845 | 1793 | 252417 | 456624379 | 00 | 0.00 | N | 5 | -59 | |
| 76 | 20240801 | 1852 | 1800 | 1873 | 1800 | 235875 | 436556377 | 00 | 0.00 | N | 2 | 48 | |
| 77 | 20240731 | 1804 | 1851 | 1877 | 1799 | 417172 | 758386920 | 00 | 0.00 | N | 5 | -54 | |
| 78 | 20240730 | 1858 | 1916 | 1924 | 1858 | 367231 | 691664282 | 00 | 0.00 | N | 5 | -57 | |
| 79 | 20240729 | 1915 | 1908 | 1940 | 1908 | 284750 | 548999084 | 00 | 0.00 | N | 5 | -11 | |
| 80 | 20240726 | 1926 | 1910 | 1941 | 1895 | 383004 | 734515787 | 00 | 0.00 | N | 2 | 8 | |
| 81 | 20240725 | 1918 | 1897 | 1987 | 1872 | 866281 | 1668093187 | 00 | 0.00 | N | 5 | -8 | |
| 82 | 20240724 | 1926 | 1948 | 2100 | 1909 | 3799222 | 7667932349 | 00 | 0.00 | N | 5 | -38 | |
| 83 | 20240723 | 1964 | 2030 | 2135 | 1963 | 1665117 | 3392745993 | 00 | 0.00 | N | 5 | -66 | |
| 84 | 20240722 | 2030 | 2050 | 2145 | 2005 | 1941078 | 3996598135 | 00 | 0.00 | N | 5 | -20 | |
| 85 | 20240719 | 2050 | 2000 | 2095 | 1985 | 1723688 | 3536146119 | 00 | 0.00 | N | 2 | 40 | |
| 86 | 20240718 | 2010 | 1930 | 2100 | 1895 | 6152178 | 12387980773 | 00 | 0.00 | N | 2 | 40 | |
| 87 | 20240717 | 1970 | 1865 | 2235 | 1853 | 12942178 | 27241976556 | 00 | 0.00 | N | 2 | 105 | |
| 88 | 20240716 | 1865 | 1900 | 1911 | 1865 | 263230 | 493611940 | 00 | 0.00 | N | 5 | -35 | |
| 89 | 20240715 | 1900 | 1900 | 1911 | 1880 | 362308 | 685871087 | 00 | 0.00 | N | 5 | -12 | |
| 90 | 20240712 | 1912 | 1931 | 1964 | 1911 | 366046 | 706123670 | 00 | 0.00 | N | 5 | -34 | |
| 91 | 20240711 | 1946 | 1929 | 2000 | 1911 | 1311852 | 2557918665 | 00 | 0.00 | N | 2 | 2 | |
| 92 | 20240710 | 1944 | 1980 | 2130 | 1940 | 3095666 | 6234771332 | 00 | 0.00 | N | 5 | -37 | |
| 93 | 20240709 | 1981 | 1958 | 1988 | 1932 | 1337652 | 2617741181 | 00 | 0.00 | N | 2 | 23 | |
| 94 | 20240708 | 1958 | 1737 | 2070 | 1737 | 11276898 | 22325433966 | 00 | 0.00 | N | 2 | 222 | |
| 95 | 20240705 | 1736 | 1731 | 1762 | 1731 | 144043 | 250741227 | 00 | 0.00 | N | 5 | -11 | |
| 96 | 20240704 | 1747 | 1765 | 1794 | 1696 | 231312 | 405886062 | 00 | 0.00 | N | 5 | -36 | |
| 97 | 20240703 | 1783 | 1791 | 1819 | 1783 | 209139 | 374495843 | 00 | 0.00 | N | 5 | -15 | |
| 98 | 20240702 | 1798 | 1856 | 1864 | 1798 | 285015 | 516181253 | 00 | 0.00 | N | 5 | -54 | |
| 99 | 20240701 | 1852 | 1830 | 1870 | 1830 | 152922 | 284135863 | 00 | 0.00 | N | 2 | 6 | |
| 100 | 20240628 | 1846 | 1800 | 1868 | 1798 | 178179 | 328213171 | 00 | 0.00 | N | 2 | 41 | |
| 101 | 20240627 | 1805 | 1820 | 1826 | 1795 | 149636 | 270025765 | 00 | 0.00 | N | 5 | -15 | |
| 102 | 20240626 | 1820 | 1825 | 1839 | 1810 | 134024 | 244261981 | 00 | 0.00 | N | 5 | -3 | |
| 103 | 20240625 | 1823 | 1786 | 1835 | 1785 | 184062 | 332937463 | 00 | 0.00 | N | 2 | 9 | |
| 104 | 20240624 | 1814 | 1847 | 1855 | 1802 | 239646 | 436460069 | 00 | 0.00 | N | 5 | -41 | |
| 105 | 20240621 | 1855 | 1890 | 1890 | 1854 | 320246 | 596994416 | 00 | 0.00 | N | 5 | -45 | |
| 106 | 20240620 | 1900 | 1907 | 1920 | 1890 | 206533 | 392512412 | 00 | 0.00 | N | 5 | -11 | |
| 107 | 20240619 | 1911 | 1926 | 1937 | 1893 | 264307 | 505006887 | 00 | 0.00 | N | 5 | -17 | |
| 108 | 20240618 | 1928 | 1947 | 1951 | 1910 | 229061 | 441859568 | 00 | 0.00 | N | 5 | -15 | |
| 109 | 20240617 | 1943 | 1947 | 1960 | 1930 | 242735 | 472353881 | 00 | 0.00 | N | 5 | -5 | |
| 110 | 20240614 | 1948 | 1940 | 1948 | 1905 | 375035 | 724141131 | 00 | 0.00 | N | 2 | 6 | |
| 111 | 20240613 | 1942 | 1950 | 1964 | 1941 | 263595 | 514077742 | 00 | 0.00 | N | 5 | -9 | |
| 112 | 20240612 | 1951 | 1995 | 2035 | 1950 | 649964 | 1276975991 | 00 | 0.00 | N | 5 | -49 | |
| 113 | 20240611 | 2000 | 2010 | 2035 | 1997 | 295959 | 594981398 | 00 | 0.00 | N | 5 | -15 | |
| 114 | 20240610 | 2015 | 2010 | 2040 | 1998 | 313126 | 632616700 | 00 | 0.00 | N | 5 | -10 | |
| 115 | 20240607 | 2025 | 2010 | 2040 | 1995 | 321139 | 647438713 | 00 | 0.00 | N | 2 | 15 | |
| 116 | 20240605 | 2010 | 2005 | 2025 | 1990 | 528438 | 1058550785 | 00 | 0.00 | N | 5 | -5 | |
| 117 | 20240604 | 2015 | 2045 | 2055 | 1999 | 546501 | 1102886148 | 00 | 0.00 | N | 5 | -25 | |
| 118 | 20240603 | 2040 | 2080 | 2095 | 2030 | 491372 | 1010376355 | 00 | 0.00 | N | 5 | -35 | |
| 119 | 20240531 | 2075 | 2095 | 2110 | 2040 | 462859 | 955682305 | 00 | 0.00 | N | 5 | -30 | |
| 120 | 20240530 | 2105 | 2095 | 2140 | 2055 | 831076 | 1743870950 | 00 | 0.00 | N | 3 | 0 | |
| 121 | 20240529 | 2105 | 2140 | 2190 | 2105 | 584513 | 1247115230 | 00 | 0.00 | N | 5 | -40 | |
| 122 | 20240528 | 2145 | 2185 | 2205 | 2130 | 974729 | 2103104755 | 00 | 0.00 | N | 5 | -50 | |
| 123 | 20240527 | 2195 | 2250 | 2265 | 2185 | 1585942 | 3526591690 | 00 | 0.00 | N | 5 | -15 | |
| 124 | 20240524 | 2210 | 2215 | 2315 | 2180 | 2613816 | 5846865980 | 00 | 0.00 | N | 5 | -5 | |
| 125 | 20240523 | 2215 | 2095 | 2385 | 2030 | 11732490 | 26412183675 | 00 | 0.00 | N | 2 | 105 | |
| 126 | 20240522 | 2110 | 2140 | 2245 | 2110 | 1543966 | 3359176350 | 00 | 0.00 | N | 5 | -45 | |
| 127 | 20240521 | 2155 | 2160 | 2175 | 2085 | 961087 | 2052612555 | 00 | 0.00 | N | 5 | -25 | |
| 128 | 20240520 | 2180 | 2170 | 2255 | 2150 | 1448775 | 3198642875 | 00 | 0.00 | N | 5 | -35 | |
| 129 | 20240517 | 2215 | 2220 | 2255 | 2140 | 2180477 | 4807838115 | 00 | 0.00 | N | 5 | -15 | |
| 130 | 20240516 | 2230 | 2175 | 2390 | 2135 | 9603772 | 21901181705 | 00 | 0.00 | N | 2 | 50 | |
| 131 | 20240514 | 2180 | 2160 | 2290 | 2160 | 3843312 | 8525422035 | 00 | 0.00 | N | 2 | 10 | |
| 132 | 20240513 | 2170 | 2235 | 2295 | 2160 | 5092400 | 11343140030 | 00 | 0.00 | N | 5 | -65 | |
| 133 | 20240510 | 2235 | 1979 | 2400 | 1968 | 44195896 | 100305463559 | 00 | 0.00 | N | 2 | 255 | |
| 134 | 20240509 | 1980 | 1992 | 2025 | 1948 | 1648020 | 3270882647 | 00 | 0.00 | N | 5 | -45 | |
| 135 | 20240508 | 2025 | 2020 | 2075 | 1980 | 3447340 | 6972648444 | 00 | 0.00 | N | 5 | -25 | |
| 136 | 20240507 | 2050 | 2050 | 2060 | 2000 | 4190888 | 8543024625 | 00 | 0.00 | N | 5 | -20 | |
| 137 | 20240503 | 2070 | 1995 | 2190 | 1955 | 23158164 | 47434869004 | 00 | 0.00 | N | 2 | 30 | |
| 138 | 20240502 | 2040 | 1691 | 2150 | 1691 | 36563860 | 72788313288 | 00 | 0.00 | N | 2 | 349 | |
| 139 | 20240430 | 1691 | 1691 | 1696 | 1683 | 100662 | 169967553 | 00 | 0.00 | N | 3 | 0 | |
| 140 | 20240429 | 1691 | 1666 | 1692 | 1666 | 115970 | 194926078 | 00 | 0.00 | N | 2 | 27 | |
| 141 | 20240426 | 1664 | 1672 | 1683 | 1661 | 126523 | 210832358 | 00 | 0.00 | N | 5 | -8 | |
| 142 | 20240425 | 1672 | 1683 | 1709 | 1672 | 168089 | 283142484 | 00 | 0.00 | N | 5 | -10 | |
| 143 | 20240424 | 1682 | 1683 | 1690 | 1676 | 109283 | 183971682 | 00 | 0.00 | N | 3 | 0 | |
| 144 | 20240423 | 1682 | 1691 | 1703 | 1675 | 110360 | 185943956 | 00 | 0.00 | N | 5 | -2 | |
| 145 | 20240422 | 1684 | 1789 | 1790 | 1674 | 531780 | 914035135 | 00 | 0.00 | N | 5 | -7 | |
| 146 | 20240419 | 1691 | 1671 | 1710 | 1656 | 231509 | 388387761 | 00 | 0.00 | N | 2 | 21 | |
| 147 | 20240418 | 1670 | 1647 | 1673 | 1647 | 103746 | 172944403 | 00 | 0.00 | N | 2 | 19 | |
| 148 | 20240417 | 1651 | 1668 | 1695 | 1651 | 186488 | 311286055 | 00 | 0.00 | N | 5 | -15 | |
| 149 | 20240416 | 1666 | 1670 | 1692 | 1666 | 211469 | 353777710 | 00 | 0.00 | N | 5 | -28 | |
| 150 | 20240415 | 1694 | 1693 | 1706 | 1680 | 172807 | 291791072 | 00 | 0.00 | N | 5 | -12 | |
| 151 | 20240412 | 1706 | 1723 | 1746 | 1704 | 299291 | 515089957 | 00 | 0.00 | N | 5 | -49 | |
| 152 | 20240411 | 1755 | 1670 | 1763 | 1670 | 632454 | 1098431546 | 00 | 0.00 | N | 2 | 75 | |
| 153 | 20240409 | 1680 | 1668 | 1706 | 1668 | 201917 | 340298599 | 00 | 0.00 | N | 2 | 12 | |
| 154 | 20240408 | 1668 | 1688 | 1690 | 1662 | 225947 | 376723489 | 00 | 0.00 | N | 5 | -20 | |
| 155 | 20240405 | 1688 | 1702 | 1716 | 1676 | 282182 | 475351222 | 00 | 0.00 | N | 5 | -14 | |
| 156 | 20240404 | 1702 | 1715 | 1739 | 1702 | 272778 | 467815975 | 00 | 0.00 | N | 5 | -13 | |
| 157 | 20240403 | 1715 | 1710 | 1740 | 1706 | 299908 | 515601896 | 00 | 0.00 | N | 5 | -9 | |
| 158 | 20240402 | 1724 | 1789 | 1789 | 1712 | 716457 | 1245651554 | 00 | 0.00 | N | 5 | -65 | |
| 159 | 20240401 | 1789 | 1774 | 1797 | 1757 | 269381 | 479636115 | 00 | 0.00 | N | 2 | 5 | |
| 160 | 20240329 | 1784 | 1847 | 1851 | 1768 | 1383121 | 2486629131 | 00 | 0.00 | N | 5 | -48 | |
| 161 | 20240328 | 1832 | 1860 | 1860 | 1811 | 1435950 | 2624597663 | 00 | 0.00 | N | 5 | -30 | |
| 162 | 20240327 | 1862 | 1704 | 2110 | 1704 | 18323156 | 36182351105 | 00 | 0.00 | N | 2 | 158 | |
| 163 | 20240326 | 1704 | 1688 | 1721 | 1675 | 309439 | 526361463 | 00 | 0.00 | N | 2 | 16 | |
| 164 | 20240325 | 1688 | 1669 | 1706 | 1669 | 175950 | 297571035 | 00 | 0.00 | N | 2 | 19 | |
| 165 | 20240322 | 1669 | 1663 | 1703 | 1663 | 117557 | 196596480 | 00 | 0.00 | N | 5 | -8 | |
| 166 | 20240321 | 1677 | 1656 | 1711 | 1653 | 246709 | 415658334 | 00 | 0.00 | N | 2 | 21 | |
| 167 | 20240320 | 1656 | 1647 | 1668 | 1644 | 130052 | 215127257 | 00 | 0.00 | N | 2 | 3 | |
| 168 | 20240319 | 1653 | 1654 | 1666 | 1649 | 121044 | 200067042 | 00 | 0.00 | N | 5 | -1 | |
| 169 | 20240318 | 1654 | 1667 | 1685 | 1649 | 242361 | 401544600 | 00 | 0.00 | N | 5 | -13 | |
| 170 | 20240315 | 1667 | 1680 | 1680 | 1666 | 136903 | 228641619 | 00 | 0.00 | N | 5 | -16 | |
| 171 | 20240314 | 1683 | 1670 | 1702 | 1670 | 141842 | 239219219 | 00 | 0.00 | N | 2 | 3 | |
| 172 | 20240313 | 1680 | 1686 | 1694 | 1680 | 108158 | 182148877 | 00 | 0.00 | N | 5 | -6 | |
| 173 | 20240312 | 1686 | 1683 | 1708 | 1683 | 161474 | 273266211 | 00 | 0.00 | N | 5 | -17 | |
| 174 | 20240311 | 1703 | 1647 | 1728 | 1647 | 207145 | 351303409 | 00 | 0.00 | N | 2 | 53 | |
| 175 | 20240308 | 1650 | 1649 | 1670 | 1648 | 126102 | 208660941 | 00 | 0.00 | N | 2 | 2 | |
| 176 | 20240307 | 1648 | 1665 | 1666 | 1646 | 191264 | 315903346 | 00 | 0.00 | N | 5 | -17 | |
| 177 | 20240306 | 1665 | 1680 | 1700 | 1663 | 231934 | 388651806 | 00 | 0.00 | N | 5 | -23 | |
| 178 | 20240305 | 1688 | 1685 | 1712 | 1685 | 257026 | 434864287 | 00 | 0.00 | N | 5 | -24 | |
| 179 | 20240304 | 1712 | 1707 | 1730 | 1707 | 138895 | 238150171 | 00 | 0.00 | N | 5 | -12 | |
| 180 | 20240229 | 1724 | 1716 | 1731 | 1713 | 163780 | 281848779 | 00 | 0.00 | N | 5 | -7 | |
| 181 | 20240228 | 1731 | 1726 | 1745 | 1726 | 78932 | 136790997 | 00 | 0.00 | N | 2 | 5 | |
| 182 | 20240227 | 1726 | 1754 | 1780 | 1725 | 215281 | 373230526 | 00 | 0.00 | N | 5 | -32 | |
| 183 | 20240226 | 1758 | 1774 | 1788 | 1758 | 202394 | 358104443 | 00 | 0.00 | N | 5 | -15 | |
| 184 | 20240223 | 1773 | 1810 | 1813 | 1773 | 225050 | 401890170 | 00 | 0.00 | N | 5 | -19 | |
| 185 | 20240222 | 1792 | 1781 | 1803 | 1781 | 129300 | 231609612 | 00 | 0.00 | N | 5 | -1 | |
| 186 | 20240221 | 1793 | 1798 | 1822 | 1781 | 278707 | 501276019 | 00 | 0.00 | N | 5 | -16 | |
| 187 | 20240220 | 1809 | 1817 | 1835 | 1807 | 100580 | 182350752 | 00 | 0.00 | N | 5 | -12 | |
| 188 | 20240219 | 1821 | 1821 | 1853 | 1818 | 199839 | 365742922 | 00 | 0.00 | N | 5 | -10 | |
| 189 | 20240216 | 1831 | 1849 | 1849 | 1817 | 101017 | 184928477 | 00 | 0.00 | N | 3 | 0 | |
| 190 | 20240215 | 1831 | 1824 | 1845 | 1819 | 229402 | 420565919 | 00 | 0.00 | N | 2 | 8 | |
| 191 | 20240214 | 1823 | 1783 | 1824 | 1783 | 165130 | 299769270 | 00 | 0.00 | N | 2 | 7 | |
| 192 | 20240213 | 1816 | 1800 | 1832 | 1800 | 189287 | 343239785 | 00 | 0.00 | N | 2 | 14 | |
| 193 | 20240208 | 1802 | 1798 | 1809 | 1794 | 78503 | 141208246 | 00 | 0.00 | N | 3 | 0 | |
| 194 | 20240207 | 1802 | 1800 | 1808 | 1794 | 90472 | 162807358 | 00 | 0.00 | N | 5 | -3 | |
| 195 | 20240206 | 1805 | 1791 | 1830 | 1785 | 270145 | 486015043 | 00 | 0.00 | N | 2 | 6 | |
| 196 | 20240205 | 1799 | 1802 | 1811 | 1792 | 181400 | 326262565 | 00 | 0.00 | N | 5 | -1 | |
| 197 | 20240202 | 1800 | 1775 | 1819 | 1775 | 179190 | 323192430 | 00 | 0.00 | N | 2 | 29 | |
| 198 | 20240201 | 1771 | 1786 | 1790 | 1767 | 193109 | 342051889 | 00 | 0.00 | N | 2 | 1 | |
| 199 | 20240131 | 1770 | 1826 | 1827 | 1770 | 300444 | 538558395 | 00 | 0.00 | N | 5 | -25 | |
| 200 | 20240130 | 1795 | 1813 | 1819 | 1788 | 367834 | 661478875 | 00 | 0.00 | N | 5 | -20 | |
| 201 | 20240129 | 1815 | 1782 | 2075 | 1749 | 6682052 | 12976431847 | 00 | 0.00 | N | 2 | 32 | |
| 202 | 20240126 | 1783 | 1779 | 1805 | 1767 | 109705 | 196157641 | 00 | 0.00 | N | 2 | 4 | |
| 203 | 20240125 | 1779 | 1783 | 1798 | 1765 | 214625 | 380682418 | 00 | 0.00 | N | 5 | -21 | |
| 204 | 20240124 | 1800 | 1801 | 1849 | 1781 | 201933 | 364611033 | 00 | 0.00 | N | 2 | 1 | |
| 205 | 20240123 | 1799 | 1803 | 1820 | 1780 | 158447 | 285918887 | 00 | 0.00 | N | 5 | -4 | |
| 206 | 20240122 | 1803 | 1810 | 1824 | 1788 | 169440 | 305022002 | 00 | 0.00 | N | 5 | -7 | |
| 207 | 20240119 | 1810 | 1812 | 1885 | 1805 | 220899 | 403974935 | 00 | 0.00 | N | 5 | -2 | |
| 208 | 20240118 | 1812 | 1799 | 1818 | 1788 | 147827 | 266822157 | 00 | 0.00 | N | 2 | 19 | |
| 209 | 20240117 | 1793 | 1861 | 1861 | 1790 | 321263 | 579877665 | 00 | 0.00 | N | 5 | -67 | |
| 210 | 20240116 | 1860 | 1870 | 1904 | 1838 | 249682 | 463625131 | 00 | 0.00 | N | 5 | -22 | |
| 211 | 20240115 | 1882 | 1910 | 1924 | 1860 | 269950 | 508638443 | 00 | 0.00 | N | 5 | -28 | |
| 212 | 20240112 | 1910 | 1999 | 1999 | 1910 | 531797 | 1031329423 | 00 | 0.00 | N | 5 | -78 | |
| 213 | 20240111 | 1988 | 2000 | 2045 | 1987 | 643162 | 1291225547 | 00 | 0.00 | N | 5 | -10 | |
| 214 | 20240110 | 1998 | 2005 | 2155 | 1991 | 3162581 | 6554450735 | 00 | 0.00 | N | 2 | 19 | |
| 215 | 20240109 | 1979 | 1966 | 1993 | 1946 | 455070 | 897392661 | 00 | 0.00 | N | 2 | 14 | |
| 216 | 20240108 | 1965 | 1941 | 1968 | 1921 | 456556 | 890251052 | 00 | 0.00 | N | 2 | 46 | |
| 217 | 20240105 | 1919 | 1875 | 1939 | 1875 | 227649 | 436268795 | 00 | 0.00 | N | 2 | 38 | |
| 218 | 20240104 | 1881 | 1920 | 1920 | 1873 | 276867 | 522600546 | 00 | 0.00 | N | 5 | -24 | |
| 219 | 20240103 | 1905 | 1911 | 1929 | 1892 | 289591 | 551926916 | 00 | 0.00 | N | 5 | -9 | |
| 220 | 20240102 | 1914 | 1881 | 1927 | 1881 | 228233 | 435843296 | 00 | 0.00 | N | 2 | 27 | |
| 221 | 20231228 | 1887 | 1876 | 1915 | 1869 | 126268 | 238436661 | 00 | 0.00 | N | 2 | 12 | |
| 222 | 20231227 | 1875 | 1870 | 1899 | 1790 | 216347 | 404181659 | 00 | 0.00 | N | 5 | -11 | |
| 223 | 20231226 | 1886 | 1885 | 1902 | 1864 | 256764 | 483016424 | 00 | 0.00 | N | 5 | -3 | |
| 224 | 20231222 | 1889 | 1902 | 1927 | 1885 | 281966 | 536172027 | 00 | 0.00 | N | 5 | -14 | |
| 225 | 20231221 | 1903 | 1881 | 1910 | 1880 | 217015 | 412186092 | 00 | 0.00 | N | 2 | 5 | |
| 226 | 20231220 | 1898 | 1901 | 1937 | 1895 | 337223 | 643933735 | 00 | 0.00 | N | 5 | -9 | |
| 227 | 20231219 | 1907 | 1897 | 1941 | 1883 | 303435 | 581749192 | 00 | 0.00 | N | 2 | 8 | |
| 228 | 20231218 | 1899 | 1909 | 1931 | 1894 | 230397 | 438973460 | 00 | 0.00 | N | 5 | -14 | |
| 229 | 20231215 | 1913 | 1920 | 1933 | 1903 | 225208 | 432360378 | 00 | 0.00 | N | 5 | -7 | |
| 230 | 20231214 | 1920 | 1878 | 1925 | 1878 | 216971 | 412318344 | 00 | 0.00 | N | 2 | 41 | |
| 231 | 20231213 | 1879 | 1898 | 1898 | 1871 | 172220 | 323936592 | 00 | 0.00 | N | 5 | -19 | |
| 232 | 20231212 | 1898 | 1934 | 1935 | 1897 | 288415 | 549362068 | 00 | 0.00 | N | 5 | -37 | |
| 233 | 20231211 | 1935 | 1911 | 1968 | 1900 | 471403 | 912423103 | 00 | 0.00 | N | 2 | 25 | |
| 234 | 20231208 | 1910 | 1889 | 1977 | 1889 | 480598 | 923879005 | 00 | 0.00 | N | 2 | 2 | |
| 235 | 20231207 | 1908 | 1944 | 1944 | 1880 | 643568 | 1226988797 | 00 | 0.00 | N | 5 | -36 | |
| 236 | 20231206 | 1944 | 1799 | 2060 | 1780 | 5053328 | 9891151318 | 00 | 0.00 | N | 2 | 171 | |
| 237 | 20231205 | 1773 | 1793 | 1809 | 1773 | 148946 | 266260927 | 00 | 0.00 | N | 5 | -20 | |
| 238 | 20231204 | 1793 | 1783 | 1814 | 1771 | 153154 | 274751270 | 00 | 0.00 | N | 2 | 10 | |
| 239 | 20231201 | 1783 | 1802 | 1808 | 1783 | 143436 | 257071237 | 00 | 0.00 | N | 5 | -24 | |
| 240 | 20231130 | 1807 | 1795 | 1809 | 1793 | 104310 | 187678599 | 00 | 0.00 | N | 5 | -7 | |
| 241 | 20231129 | 1814 | 1820 | 1823 | 1786 | 158669 | 286727742 | 00 | 0.00 | N | 2 | 10 | |
| 242 | 20231128 | 1804 | 1804 | 1819 | 1700 | 220304 | 394871017 | 00 | 0.00 | N | 5 | -15 | |
| 243 | 20231127 | 1819 | 1811 | 1850 | 1799 | 152693 | 277400200 | 00 | 0.00 | N | 5 | -6 | |
| 244 | 20231124 | 1825 | 1826 | 1850 | 1824 | 106856 | 195564838 | 00 | 0.00 | N | 5 | -12 | |
| 245 | 20231123 | 1837 | 1795 | 1837 | 1795 | 146941 | 268154505 | 00 | 0.00 | N | 2 | 42 | |
| 246 | 20231122 | 1795 | 1819 | 1840 | 1789 | 140944 | 253995096 | 00 | 0.00 | N | 5 | -25 | |
| 247 | 20231121 | 1820 | 1789 | 1837 | 1778 | 125398 | 227484761 | 00 | 0.00 | N | 2 | 31 | |
| 248 | 20231120 | 1789 | 1750 | 1803 | 1741 | 120998 | 216005543 | 00 | 0.00 | N | 2 | 25 | |
| 249 | 20231117 | 1764 | 1814 | 1829 | 1752 | 177672 | 314707910 | 00 | 0.00 | N | 5 | -65 | |
| 250 | 20231116 | 1829 | 1810 | 1859 | 1810 | 144840 | 265567722 | 00 | 0.00 | N | 2 | 8 | |
| 251 | 20231115 | 1821 | 1783 | 1827 | 1783 | 139540 | 253241465 | 00 | 0.00 | N | 2 | 40 | |
| 252 | 20231114 | 1781 | 1730 | 1804 | 1730 | 193764 | 344723628 | 00 | 0.00 | N | 2 | 61 | |
| 253 | 20231113 | 1720 | 1800 | 1802 | 1720 | 299640 | 524718970 | 00 | 0.00 | N | 5 | -78 | |
| 254 | 20231110 | 1798 | 1830 | 1842 | 1788 | 197788 | 355783110 | 00 | 0.00 | N | 5 | -58 | |
| 255 | 20231109 | 1856 | 1911 | 1913 | 1851 | 234673 | 438134514 | 00 | 0.00 | N | 5 | -55 | |
| 256 | 20231108 | 1911 | 1890 | 1954 | 1859 | 446056 | 860617825 | 00 | 0.00 | N | 2 | 32 | |
| 257 | 20231107 | 1879 | 1940 | 1949 | 1864 | 289480 | 552449510 | 00 | 0.00 | N | 5 | -56 | |
| 258 | 20231106 | 1935 | 1885 | 1942 | 1850 | 652039 | 1250047022 | 00 | 0.00 | N | 2 | 63 | |
| 259 | 20231103 | 1872 | 1854 | 1888 | 1827 | 394856 | 734740829 | 00 | 0.00 | N | 2 | 29 | |
| 260 | 20231102 | 1843 | 1823 | 1851 | 1800 | 373080 | 683516201 | 00 | 0.00 | N | 2 | 27 | |
| 261 | 20231101 | 1816 | 1844 | 1888 | 1816 | 429269 | 794874092 | 00 | 0.00 | N | 5 | -27 | |
| 262 | 20231031 | 1843 | 1842 | 2070 | 1803 | 3379957 | 6508241017 | 00 | 0.00 | N | 5 | -27 | |
| 263 | 20231030 | 1870 | 1715 | 2020 | 1715 | 6506271 | 12356903837 | 00 | 0.00 | N | 2 | 190 | |
| 264 | 20231027 | 1680 | 1685 | 1734 | 1670 | 139450 | 236760684 | 00 | 0.00 | N | 5 | -11 | |
| 265 | 20231026 | 1691 | 1771 | 1771 | 1691 | 236837 | 404852199 | 00 | 0.00 | N | 5 | -81 | |
| 266 | 20231025 | 1772 | 1764 | 1815 | 1758 | 121415 | 216643768 | 00 | 0.00 | N | 2 | 8 | |
| 267 | 20231024 | 1764 | 1672 | 1766 | 1648 | 293109 | 503067064 | 00 | 0.00 | N | 2 | 85 | |
| 268 | 20231023 | 1679 | 1670 | 1743 | 1670 | 172866 | 294983048 | 00 | 0.00 | N | 5 | -13 | |
| 269 | 20231020 | 1692 | 1728 | 1745 | 1676 | 218677 | 371498716 | 00 | 0.00 | N | 5 | -54 | |
| 270 | 20231019 | 1746 | 1800 | 1801 | 1730 | 227393 | 398054010 | 00 | 0.00 | N | 5 | -61 | |
| 271 | 20231018 | 1807 | 1819 | 1844 | 1805 | 121730 | 222280669 | 00 | 0.00 | N | 5 | -13 | |
| 272 | 20231017 | 1820 | 1804 | 1845 | 1802 | 92544 | 169143634 | 00 | 0.00 | N | 2 | 27 | |
| 273 | 20231016 | 1793 | 1869 | 1869 | 1790 | 219501 | 395313100 | 00 | 0.00 | N | 5 | -77 | |
| 274 | 20231013 | 1870 | 1924 | 1933 | 1870 | 191454 | 362515716 | 00 | 0.00 | N | 5 | -55 | |
| 275 | 20231012 | 1925 | 1860 | 1935 | 1860 | 322113 | 616453752 | 00 | 0.00 | N | 2 | 66 | |
| 276 | 20231011 | 1859 | 1837 | 1870 | 1798 | 258667 | 475617931 | 00 | 0.00 | N | 2 | 64 | |
| 277 | 20231010 | 1795 | 1834 | 1852 | 1770 | 183067 | 329770987 | 00 | 0.00 | N | 5 | -41 | |
| 278 | 20231006 | 1836 | 1737 | 1850 | 1737 | 205561 | 373972048 | 00 | 0.00 | N | 2 | 85 | |
| 279 | 20231005 | 1751 | 1829 | 1848 | 1751 | 222566 | 400574979 | 00 | 0.00 | N | 5 | -78 | |
| 280 | 20231004 | 1829 | 1880 | 1885 | 1827 | 209712 | 386492007 | 00 | 0.00 | N | 5 | -75 | |
| 281 | 20230927 | 1904 | 1824 | 1905 | 1810 | 214405 | 399897240 | 00 | 0.00 | N | 2 | 64 | |
| 282 | 20230926 | 1840 | 1874 | 1900 | 1838 | 237794 | 441007713 | 00 | 0.00 | N | 5 | -35 | |
| 283 | 20230925 | 1875 | 1872 | 1920 | 1870 | 223955 | 421678996 | 00 | 0.00 | N | 5 | -33 | |
| 284 | 20230922 | 1908 | 1873 | 1924 | 1873 | 282315 | 536193849 | 00 | 0.00 | N | 5 | -5 | |
| 285 | 20230921 | 1913 | 1998 | 2005 | 1911 | 433034 | 843676306 | 00 | 0.00 | N | 5 | -84 | |
| 286 | 20230920 | 1997 | 2005 | 2040 | 1995 | 176960 | 354481522 | 00 | 0.00 | N | 5 | -18 | |
| 287 | 20230919 | 2015 | 2060 | 2080 | 2015 | 181899 | 370816385 | 00 | 0.00 | N | 5 | -60 | |
| 288 | 20230918 | 2075 | 2120 | 2185 | 2070 | 329468 | 696392010 | 00 | 0.00 | N | 5 | -45 | |
| 289 | 20230915 | 2120 | 2060 | 2145 | 2055 | 366927 | 775508550 | 00 | 0.00 | N | 2 | 70 | |
| 290 | 20230914 | 2050 | 1994 | 2055 | 1994 | 129851 | 263817558 | 00 | 0.00 | N | 2 | 50 | |
| 291 | 20230913 | 2000 | 2035 | 2045 | 1998 | 320553 | 645428599 | 00 | 0.00 | N | 5 | -40 | |
| 292 | 20230912 | 2040 | 2050 | 2105 | 2030 | 217552 | 447718345 | 00 | 0.00 | N | 5 | -15 | |
| 293 | 20230911 | 2055 | 2055 | 2070 | 2035 | 166342 | 341481885 | 00 | 0.00 | N | 2 | 5 | |
| 294 | 20230908 | 2050 | 2045 | 2070 | 2020 | 166465 | 339871485 | 00 | 0.00 | N | 3 | 0 | |
| 295 | 20230907 | 2050 | 2100 | 2135 | 2050 | 235527 | 489746870 | 00 | 0.00 | N | 5 | -65 | |
| 296 | 20230906 | 2115 | 2130 | 2160 | 2110 | 135723 | 289206715 | 00 | 0.00 | N | 5 | -15 | |
| 297 | 20230905 | 2130 | 2145 | 2170 | 2115 | 180048 | 383845960 | 00 | 0.00 | N | 5 | -25 | |
| 298 | 20230904 | 2155 | 2185 | 2185 | 2135 | 158748 | 341418210 | 00 | 0.00 | N | 5 | -15 | |
| 299 | 20230901 | 2170 | 2190 | 2220 | 2160 | 192116 | 420725860 | 00 | 0.00 | N | 5 | -20 | |
| 300 | 20230831 | 2190 | 2175 | 2260 | 2175 | 364165 | 804517870 | 00 | 0.00 | N | 2 | 10 | |
| 301 | 20230830 | 2180 | 2150 | 2195 | 2150 | 173357 | 377103440 | 00 | 0.00 | N | 2 | 35 | |
| 302 | 20230829 | 2145 | 2090 | 2220 | 2090 | 413183 | 889844755 | 00 | 0.00 | N | 2 | 55 | |
| 303 | 20230828 | 2090 | 2075 | 2110 | 2025 | 200794 | 419853580 | 00 | 0.00 | N | 2 | 15 | |
| 304 | 20230825 | 2075 | 2070 | 2110 | 2070 | 209591 | 437414255 | 00 | 0.00 | N | 5 | -10 | |
| 305 | 20230824 | 2085 | 2075 | 2105 | 2075 | 181754 | 379784260 | 00 | 0.00 | N | 2 | 10 | |
| 306 | 20230823 | 2075 | 2075 | 2140 | 2075 | 218611 | 459030575 | 00 | 0.00 | N | 3 | 0 | |
| 307 | 20230822 | 2075 | 2125 | 2140 | 2070 | 375993 | 786434195 | 00 | 0.00 | N | 5 | -60 | |
| 308 | 20230821 | 2135 | 2105 | 2160 | 2105 | 213179 | 454265455 | 00 | 0.00 | N | 2 | 30 | |
| 309 | 20230818 | 2105 | 2120 | 2145 | 2105 | 261012 | 553525390 | 00 | 0.00 | N | 5 | -65 | |
| 310 | 20230817 | 2170 | 2175 | 2215 | 2155 | 288098 | 625766480 | 00 | 0.00 | N | 5 | -45 | |
| 311 | 20230816 | 2215 | 2345 | 2345 | 2210 | 406342 | 911958030 | 00 | 0.00 | N | 5 | -130 | |
| 312 | 20230814 | 2345 | 2390 | 2415 | 2340 | 304191 | 721422180 | 00 | 0.00 | N | 5 | -45 | |
| 313 | 20230811 | 2390 | 2410 | 2445 | 2370 | 309134 | 742624455 | 00 | 0.00 | N | 2 | 10 | |
| 314 | 20230810 | 2380 | 2310 | 2385 | 2310 | 357679 | 845554925 | 00 | 0.00 | N | 2 | 50 | |
| 315 | 20230809 | 2330 | 2310 | 2345 | 2250 | 231295 | 536381865 | 00 | 0.00 | N | 2 | 20 | |
| 316 | 20230808 | 2310 | 2360 | 2425 | 2295 | 351174 | 821693170 | 00 | 0.00 | N | 5 | -45 | |
| 317 | 20230807 | 2355 | 2380 | 2380 | 2315 | 210269 | 493860185 | 00 | 0.00 | N | 5 | -5 | |
| 318 | 20230804 | 2360 | 2300 | 2370 | 2295 | 217220 | 509352090 | 00 | 0.00 | N | 2 | 30 | |
| 319 | 20230803 | 2330 | 2350 | 2370 | 2295 | 229071 | 531388715 | 00 | 0.00 | N | 5 | -35 | |
| 320 | 20230802 | 2365 | 2395 | 2430 | 2340 | 200885 | 478043010 | 00 | 0.00 | N | 5 | -40 | |
| 321 | 20230801 | 2405 | 2395 | 2445 | 2380 | 272863 | 658091455 | 00 | 0.00 | N | 2 | 15 | |
| 322 | 20230731 | 2390 | 2320 | 2405 | 2310 | 288833 | 683285635 | 00 | 0.00 | N | 2 | 60 | |
| 323 | 20230728 | 2330 | 2265 | 2355 | 2265 | 387367 | 900615085 | 00 | 0.00 | N | 2 | 35 | |
| 324 | 20230727 | 2295 | 2165 | 2310 | 2165 | 594347 | 1346572890 | 00 | 0.00 | N | 2 | 95 | |
| 325 | 20230726 | 2200 | 2345 | 2395 | 2160 | 1217130 | 2699384075 | 00 | 0.00 | N | 5 | -160 | |
| 326 | 20230725 | 2360 | 2345 | 2430 | 2345 | 525626 | 1253321490 | 00 | 0.00 | N | 5 | -5 | |
| 327 | 20230724 | 2365 | 2470 | 2475 | 2355 | 512804 | 1224658260 | 00 | 0.00 | N | 5 | -105 | |
| 328 | 20230721 | 2470 | 2500 | 2540 | 2470 | 390341 | 977316920 | 00 | 0.00 | N | 5 | -90 | |
| 329 | 20230720 | 2560 | 2510 | 2595 | 2510 | 453451 | 1155832790 | 00 | 0.00 | N | 3 | 0 | |
| 330 | 20230719 | 2560 | 2645 | 2650 | 2560 | 524947 | 1359795650 | 00 | 0.00 | N | 5 | -85 | |
| 331 | 20230718 | 2645 | 2640 | 2720 | 2600 | 774071 | 2052221985 | 00 | 0.00 | N | 5 | -35 | |
| 332 | 20230717 | 2680 | 2590 | 2880 | 2535 | 7196365 | 19969510795 | 00 | 0.00 | N | 2 | 35 | |
| 333 | 20230714 | 2645 | 2775 | 2790 | 2620 | 1453892 | 3901568040 | 00 | 0.00 | N | 5 | -160 | |
| 334 | 20230713 | 2805 | 2660 | 2835 | 2545 | 5817474 | 15677282505 | 00 | 0.00 | N | 2 | 325 | |
| 335 | 20230712 | 2480 | 2430 | 2530 | 2410 | 977648 | 2518113385 | 00 | 0.00 | N | 2 | 40 | |
| 336 | 20230711 | 2440 | 2375 | 2465 | 2375 | 344930 | 837740240 | 00 | 0.00 | N | 2 | 80 | |
| 337 | 20230710 | 2360 | 2340 | 2410 | 2310 | 308043 | 730915475 | 00 | 0.00 | N | 2 | 10 | |
| 338 | 20230707 | 2350 | 2320 | 2375 | 2315 | 352480 | 825789315 | 00 | 0.00 | N | 5 | -15 | |
| 339 | 20230706 | 2365 | 2430 | 2435 | 2345 | 426666 | 1015790570 | 00 | 0.00 | N | 5 | -65 | |
| 340 | 20230705 | 2430 | 2465 | 2490 | 2430 | 266108 | 651462610 | 00 | 0.00 | N | 5 | -45 | |
| 341 | 20230704 | 2475 | 2495 | 2525 | 2475 | 222863 | 554855090 | 00 | 0.00 | N | 5 | -35 | |
| 342 | 20230703 | 2510 | 2500 | 2555 | 2500 | 283209 | 714072335 | 00 | 0.00 | N | 2 | 30 | |
| 343 | 20230630 | 2480 | 2475 | 2515 | 2435 | 306456 | 759082305 | 00 | 0.00 | N | 2 | 20 | |
| 344 | 20230629 | 2460 | 2510 | 2530 | 2445 | 483571 | 1194355675 | 00 | 0.00 | N | 5 | -50 | |
| 345 | 20230628 | 2510 | 2565 | 2585 | 2500 | 432227 | 1092526060 | 00 | 0.00 | N | 5 | -50 | |
| 346 | 20230627 | 2560 | 2575 | 2610 | 2550 | 336408 | 865378770 | 00 | 0.00 | N | 5 | -25 | |
| 347 | 20230626 | 2585 | 2560 | 2595 | 2540 | 331458 | 852407960 | 00 | 0.00 | N | 5 | -5 | |
| 348 | 20230623 | 2590 | 2620 | 2650 | 2565 | 496095 | 1287586180 | 00 | 0.00 | N | 5 | -35 | |
| 349 | 20230622 | 2625 | 2620 | 2670 | 2615 | 303829 | 800993560 | 00 | 0.00 | N | 5 | -20 | |
| 350 | 20230621 | 2645 | 2720 | 2730 | 2630 | 607151 | 1623786555 | 00 | 0.00 | N | 5 | -80 | |
| 351 | 20230620 | 2725 | 2720 | 2765 | 2720 | 326766 | 893987445 | 00 | 0.00 | N | 5 | -10 | |
| 352 | 20230619 | 2735 | 2775 | 2780 | 2730 | 334034 | 917267165 | 00 | 0.00 | N | 5 | -40 | |
| 353 | 20230616 | 2775 | 2785 | 2825 | 2750 | 538675 | 1500813670 | 00 | 0.00 | N | 5 | -5 | |
| 354 | 20230615 | 2780 | 2840 | 2860 | 2765 | 492432 | 1381914080 | 00 | 0.00 | N | 5 | -55 | |
| 355 | 20230614 | 2835 | 2835 | 2890 | 2820 | 582449 | 1663913350 | 00 | 0.00 | N | 3 | 0 | |
| 356 | 20230613 | 2835 | 2825 | 2855 | 2820 | 380950 | 1079059580 | 00 | 0.00 | N | 2 | 5 | |
| 357 | 20230612 | 2830 | 2835 | 2840 | 2815 | 235972 | 666782805 | 00 | 0.00 | N | 3 | 0 | |
| 358 | 20230609 | 2830 | 2830 | 2865 | 2820 | 337532 | 957498475 | 00 | 0.00 | N | 2 | 5 | |
| 359 | 20230608 | 2825 | 2840 | 2870 | 2815 | 373935 | 1061405270 | 00 | 0.00 | N | 5 | -45 | |
| 360 | 20230607 | 2870 | 2840 | 2915 | 2840 | 410238 | 1183967465 | 00 | 0.00 | N | 2 | 35 | |
| 361 | 20230605 | 2835 | 2845 | 2860 | 2820 | 284637 | 808752635 | 00 | 0.00 | N | 5 | -10 | |
| 362 | 20230602 | 2845 | 2875 | 2875 | 2835 | 324320 | 923756240 | 00 | 0.00 | N | 5 | -20 | |
| 363 | 20230601 | 2865 | 2880 | 2915 | 2840 | 558258 | 1600291045 | 00 | 0.00 | N | 5 | -5 | |
| 364 | 20230531 | 2870 | 2870 | 2915 | 2835 | 436874 | 1258405280 | 00 | 0.00 | N | 5 | -10 | |
| 365 | 20230530 | 2880 | 2845 | 2890 | 2835 | 317637 | 908197870 | 00 | 0.00 | N | 2 | 35 | |
| 366 | 20230526 | 2845 | 2880 | 2900 | 2840 | 346019 | 988237775 | 00 | 0.00 | N | 5 | -40 | |
| 367 | 20230525 | 2885 | 2930 | 2940 | 2885 | 252876 | 733293965 | 00 | 0.00 | N | 5 | -45 | |
| 368 | 20230524 | 2930 | 2985 | 3005 | 2915 | 819983 | 2428394295 | 00 | 0.00 | N | 5 | -35 | |
| 369 | 20230523 | 2965 | 2970 | 3015 | 2945 | 667220 | 1986854920 | 00 | 0.00 | N | 5 | -5 | |
| 370 | 20230522 | 2970 | 2980 | 2995 | 2935 | 314806 | 932823350 | 00 | 0.00 | N | 3 | 0 | |
| 371 | 20230519 | 2970 | 2950 | 2980 | 2920 | 421847 | 1247119770 | 00 | 0.00 | N | 2 | 25 | |
| 372 | 20230518 | 2945 | 2940 | 2985 | 2915 | 381557 | 1123217925 | 00 | 0.00 | N | 2 | 10 | |
| 373 | 20230517 | 2935 | 2830 | 2975 | 2830 | 884275 | 2583905040 | 00 | 0.00 | N | 2 | 105 | |
| 374 | 20230516 | 2830 | 2815 | 2900 | 2815 | 526790 | 1502458245 | 00 | 0.00 | N | 2 | 5 | |
| 375 | 20230515 | 2825 | 2850 | 2870 | 2800 | 652174 | 1840918350 | 00 | 0.00 | N | 5 | -50 | |
| 376 | 20230512 | 2875 | 2910 | 2950 | 2875 | 531781 | 1538707220 | 00 | 0.00 | N | 5 | -50 | |
| 377 | 20230511 | 2925 | 2915 | 2970 | 2910 | 408400 | 1195382845 | 00 | 0.00 | N | 2 | 5 | |
| 378 | 20230510 | 2920 | 2910 | 2960 | 2910 | 388275 | 1137756755 | 00 | 0.00 | N | 5 | -10 | |
| 379 | 20230509 | 2930 | 2995 | 3005 | 2920 | 453689 | 1335458840 | 00 | 0.00 | N | 5 | -65 | |
| 380 | 20230508 | 2995 | 2970 | 3040 | 2970 | 307403 | 922394460 | 00 | 0.00 | N | 2 | 25 | |
| 381 | 20230504 | 2970 | 3015 | 3025 | 2965 | 371396 | 1108023740 | 00 | 0.00 | N | 5 | -45 | |
| 382 | 20230503 | 3015 | 3055 | 3100 | 3005 | 334605 | 1020777540 | 00 | 0.00 | N | 5 | -55 | |
| 383 | 20230502 | 3070 | 2930 | 3090 | 2930 | 715176 | 2171525835 | 00 | 0.00 | N | 2 | 120 | |
| 384 | 20230428 | 2950 | 3000 | 3035 | 2945 | 501863 | 1493235605 | 00 | 0.00 | N | 5 | -50 | |
| 385 | 20230427 | 3000 | 2980 | 3010 | 2945 | 432894 | 1287818750 | 00 | 0.00 | N | 5 | -5 | |
| 386 | 20230426 | 3005 | 2950 | 3055 | 2940 | 492499 | 1480033390 | 00 | 0.00 | N | 2 | 15 | |
| 387 | 20230425 | 2990 | 3010 | 3050 | 2950 | 573733 | 1713495085 | 00 | 0.00 | N | 5 | -35 | |
| 388 | 20230424 | 3025 | 3035 | 3080 | 3000 | 613708 | 1857258400 | 00 | 0.00 | N | 5 | -35 | |
| 389 | 20230421 | 3060 | 3070 | 3120 | 3045 | 630811 | 1939596275 | 00 | 0.00 | N | 5 | -35 | |
| 390 | 20230420 | 3095 | 3165 | 3215 | 3095 | 876992 | 2748697820 | 00 | 0.00 | N | 5 | -105 | |
| 391 | 20230419 | 3200 | 3200 | 3225 | 3170 | 492132 | 1575778050 | 00 | 0.00 | N | 5 | -5 | |
| 392 | 20230418 | 3205 | 3240 | 3285 | 3185 | 807474 | 2598933750 | 00 | 0.00 | N | 5 | -35 | |
| 393 | 20230417 | 3240 | 3240 | 3290 | 3215 | 749324 | 2426905130 | 00 | 0.00 | N | 5 | -40 | |
| 394 | 20230414 | 3280 | 3250 | 3335 | 3250 | 1292153 | 4247189130 | 00 | 0.00 | N | 2 | 40 | |
| 395 | 20230413 | 3240 | 3180 | 3290 | 3170 | 1068653 | 3456360710 | 00 | 0.00 | N | 2 | 40 | |
| 396 | 20230412 | 3200 | 3280 | 3430 | 3200 | 1755408 | 5755517190 | 00 | 0.00 | N | 5 | -5 | |
| 397 | 20230411 | 3205 | 3150 | 3210 | 3125 | 703808 | 2234376870 | 00 | 0.00 | N | 2 | 15 | |
| 398 | 20230410 | 3190 | 3220 | 3250 | 3130 | 925540 | 2933000235 | 00 | 0.00 | N | 5 | -60 | |
| 399 | 20230407 | 3250 | 3320 | 3345 | 3240 | 722951 | 2359814870 | 00 | 0.00 | N | 5 | -70 | |
| 400 | 20230406 | 3320 | 3320 | 3400 | 3290 | 1048747 | 3510255770 | 00 | 0.00 | N | 2 | 15 | |
| 401 | 20230405 | 3305 | 3310 | 3355 | 3280 | 529078 | 1755026965 | 00 | 0.00 | N | 5 | -25 | |
| 402 | 20230404 | 3330 | 3260 | 3355 | 3260 | 1085729 | 3599654620 | 00 | 0.00 | N | 2 | 65 | |
| 403 | 20230403 | 3265 | 3230 | 3330 | 3215 | 920162 | 3008774870 | 00 | 0.00 | N | 2 | 10 | |
| 404 | 20230331 | 3255 | 3365 | 3385 | 3255 | 1128142 | 3715690985 | 00 | 0.00 | N | 5 | -110 | |
| 405 | 20230330 | 3365 | 3440 | 3440 | 3350 | 755342 | 2548520040 | 00 | 0.00 | N | 5 | -55 | |
| 406 | 20230329 | 3420 | 3370 | 3435 | 3370 | 797421 | 2720425945 | 00 | 0.00 | N | 2 | 15 | |
| 407 | 20230328 | 3405 | 3325 | 3440 | 3315 | 1028462 | 3496665975 | 00 | 0.00 | N | 2 | 75 | |
| 408 | 20230327 | 3330 | 3430 | 3445 | 3250 | 1428666 | 4745703545 | 00 | 0.00 | N | 5 | -100 | |
| 409 | 20230324 | 3430 | 3365 | 3510 | 3355 | 1593837 | 5477069205 | 00 | 0.00 | N | 2 | 65 | |
| 410 | 20230323 | 3365 | 3380 | 3485 | 3345 | 1285934 | 4369996560 | 00 | 0.00 | N | 5 | -65 | |
| 411 | 20230322 | 3430 | 3405 | 3590 | 3330 | 5036317 | 17502187515 | 00 | 0.00 | N | 2 | 40 | |
| 412 | 20230321 | 3390 | 3500 | 3545 | 3365 | 1679564 | 5768684725 | 00 | 0.00 | N | 5 | -100 | |
| 413 | 20230320 | 3490 | 3480 | 3535 | 3440 | 1076100 | 3766663115 | 00 | 0.00 | N | 5 | -30 | |
| 414 | 20230317 | 3520 | 3490 | 3610 | 3420 | 3203121 | 11272445745 | 00 | 0.00 | N | 2 | 70 | |
| 415 | 20230316 | 3450 | 3380 | 3450 | 3345 | 2507304 | 8580332720 | 00 | 0.00 | N | 5 | -10 | |
| 416 | 20230315 | 3460 | 3540 | 3620 | 3460 | 2311777 | 8148905780 | 00 | 0.00 | N | 5 | -95 | |
| 417 | 20230314 | 3555 | 3635 | 3850 | 3475 | 9564036 | 35261976795 | 00 | 0.00 | N | 5 | -55 | |
| 418 | 20230313 | 3610 | 3850 | 3895 | 3565 | 5503262 | 20218527165 | 00 | 0.00 | N | 5 | -400 | |
| 419 | 20230310 | 4010 | 4165 | 4190 | 4000 | 4050710 | 16485003210 | 00 | 0.00 | N | 5 | -240 | |
| 420 | 20230309 | 4250 | 4580 | 4590 | 4245 | 4869110 | 21234306105 | 00 | 0.00 | N | 5 | -475 | |
| 421 | 20230308 | 4725 | 4980 | 5040 | 4670 | 10583728 | 50907898350 | 00 | 0.00 | N | 5 | -225 | |
| 422 | 20230307 | 4950 | 5200 | 5200 | 4825 | 20978826 | 105188097730 | 00 | 0.00 | N | 2 | 620 | |
| 423 | 20230306 | 4330 | 4305 | 4555 | 4255 | 10849276 | 47622861110 | 00 | 0.00 | N | 5 | -270 | |
| 424 | 20230303 | 4600 | 4365 | 4745 | 4145 | 14428514 | 65455999525 | 00 | 0.00 | N | 2 | 200 | |
| 425 | 20230302 | 4400 | 4515 | 4620 | 4390 | 4768915 | 21408373285 | 00 | 0.00 | N | 5 | -200 | |
| 426 | 20230228 | 4600 | 4405 | 4765 | 4320 | 14570556 | 66834728450 | 00 | 0.00 | N | 2 | 160 | |
| 427 | 20230227 | 4440 | 4435 | 4875 | 4405 | 15840022 | 73499093770 | 00 | 0.00 | N | 5 | -60 | |
| 428 | 20230224 | 4500 | 4590 | 4615 | 4420 | 4271849 | 19293193275 | 00 | 0.00 | N | 5 | -135 | |
| 429 | 20230223 | 4635 | 4860 | 4895 | 4510 | 8275674 | 38352207585 | 00 | 0.00 | N | 5 | -300 | |
| 430 | 20230222 | 4935 | 4935 | 5040 | 4720 | 6577786 | 32057525665 | 00 | 0.00 | N | 5 | -105 | |
| 431 | 20230221 | 5040 | 5180 | 5360 | 5000 | 12508830 | 64753137560 | 00 | 0.00 | N | 2 | 10 | |
| 432 | 20230220 | 5030 | 5260 | 5260 | 5030 | 2810702 | 14416374395 | 00 | 0.00 | N | 5 | -290 | |
| 433 | 20230217 | 5320 | 5100 | 5320 | 5100 | 3682487 | 19241323540 | 00 | 0.00 | N | 2 | 30 | |
| 434 | 20230216 | 5290 | 5290 | 5290 | 4935 | 4899684 | 25310954205 | 00 | 0.00 | N | 3 | 0 | |
| 435 | 20230215 | 5290 | 5010 | 5990 | 5010 | 98085152 | 539241037950 | 00 | 0.00 | N | 2 | 470 | |
| 436 | 20230214 | 4820 | 4820 | 5030 | 4720 | 16229562 | 79650776060 | 00 | 0.00 | N | 5 | -50 | |
| 437 | 20230213 | 4870 | 4815 | 5420 | 4810 | 66678060 | 341007127650 | 00 | 0.00 | N | 2 | 240 | |
| 438 | 20230210 | 4630 | 4115 | 4630 | 4110 | 35308036 | 154876320330 | 00 | 0.00 | N | 1 | 1065 | |
| 439 | 20230209 | 3565 | 3730 | 3735 | 3535 | 3000909 | 10931135175 | 00 | 0.00 | N | 5 | -80 | |
| 440 | 20230208 | 3645 | 3690 | 3750 | 3570 | 6452903 | 23582642925 | 00 | 0.00 | N | 2 | 45 | |
| 441 | 20230207 | 3600 | 3215 | 3890 | 3210 | 21461456 | 77692888565 | 00 | 0.00 | N | 2 | 355 | |
| 442 | 20230206 | 3245 | 3275 | 3305 | 3210 | 718502 | 2321414200 | 00 | 0.00 | N | 5 | -65 | |
| 443 | 20230203 | 3310 | 3310 | 3425 | 3280 | 1878316 | 6280653935 | 00 | 0.00 | N | 5 | -40 | |
| 444 | 20230202 | 3350 | 3305 | 3390 | 3290 | 1162535 | 3873629350 | 00 | 0.00 | N | 2 | 80 | |
| 445 | 20230201 | 3270 | 3330 | 3345 | 3245 | 766492 | 2519375230 | 00 | 0.00 | N | 5 | -25 | |
| 446 | 20230131 | 3295 | 3250 | 3320 | 3225 | 674752 | 2230133695 | 00 | 0.00 | N | 2 | 15 | |
| 447 | 20230130 | 3280 | 3290 | 3335 | 3250 | 739296 | 2430981625 | 00 | 0.00 | N | 2 | 5 | |
| 448 | 20230127 | 3275 | 3265 | 3280 | 3235 | 630369 | 2056835095 | 00 | 0.00 | N | 2 | 35 | |
| 449 | 20230126 | 3240 | 3235 | 3275 | 3235 | 462635 | 1505174715 | 00 | 0.00 | N | 5 | -20 | |
| 450 | 20230125 | 3260 | 3285 | 3295 | 3235 | 740060 | 2407186435 | 00 | 0.00 | N | 2 | 15 | |
| 451 | 20230120 | 3245 | 3225 | 3325 | 3220 | 1241449 | 4055168810 | 00 | 0.00 | N | 3 | 0 | |
| 452 | 20230119 | 3245 | 3165 | 3265 | 3150 | 519322 | 1677334675 | 00 | 0.00 | N | 2 | 75 | |
| 453 | 20230118 | 3170 | 3210 | 3230 | 3160 | 253103 | 807235090 | 00 | 0.00 | N | 5 | -35 | |
| 454 | 20230117 | 3205 | 3250 | 3250 | 3195 | 226077 | 725268955 | 00 | 0.00 | N | 5 | -20 | |
| 455 | 20230116 | 3225 | 3250 | 3280 | 3220 | 385479 | 1249369470 | 00 | 0.00 | N | 5 | -25 | |
| 456 | 20230113 | 3250 | 3240 | 3265 | 3205 | 442411 | 1432917670 | 00 | 0.00 | N | 5 | -5 | |
| 457 | 20230112 | 3255 | 3415 | 3465 | 3225 | 1694902 | 5599949140 | 00 | 0.00 | N | 5 | -10 | |
| 458 | 20230111 | 3265 | 3185 | 3300 | 3180 | 1014782 | 3301731180 | 00 | 0.00 | N | 2 | 85 | |
| 459 | 20230110 | 3180 | 3220 | 3220 | 3165 | 463918 | 1478773365 | 00 | 0.00 | N | 5 | -40 | |
| 460 | 20230109 | 3220 | 3250 | 3300 | 3180 | 1617448 | 5231070255 | 00 | 0.00 | N | 2 | 135 | |
| 461 | 20230106 | 3085 | 3090 | 3125 | 3075 | 260323 | 806152160 | 00 | 0.00 | N | 5 | -45 | |
| 462 | 20230105 | 3130 | 3265 | 3275 | 3120 | 945405 | 3011731030 | 00 | 0.00 | N | 5 | -90 | |
| 463 | 20230104 | 3220 | 3045 | 3220 | 3020 | 976174 | 3185931120 | 00 | 0.00 | N | 2 | 180 | |
| 464 | 20230103 | 3040 | 2960 | 3085 | 2960 | 556105 | 1685621675 | 00 | 0.00 | N | 2 | 70 | |
| 465 | 20230102 | 2970 | 2960 | 3085 | 2950 | 476923 | 1433103885 | 00 | 0.00 | N | 2 | 10 | |
| 466 | 20221229 | 2960 | 2975 | 3055 | 2950 | 272688 | 814692225 | 00 | 0.00 | N | 5 | -50 | |
| 467 | 20221228 | 3010 | 2970 | 3055 | 2950 | 249671 | 754016635 | 00 | 0.00 | N | 2 | 25 | |
| 468 | 20221227 | 2985 | 2950 | 3025 | 2950 | 329630 | 986545730 | 00 | 0.00 | N | 2 | 5 | |
| 469 | 20221226 | 2980 | 3010 | 3030 | 2965 | 281406 | 842762100 | 00 | 0.00 | N | 5 | -30 | |
| 470 | 20221223 | 3010 | 3040 | 3065 | 2995 | 296727 | 896131165 | 00 | 0.00 | N | 5 | -70 | |
| 471 | 20221222 | 3080 | 3095 | 3120 | 3075 | 241927 | 746936465 | 00 | 0.00 | N | 3 | 0 | |
| 472 | 20221221 | 3080 | 3120 | 3125 | 3070 | 199620 | 617358470 | 00 | 0.00 | N | 5 | -20 | |
| 473 | 20221220 | 3100 | 3160 | 3170 | 3070 | 327240 | 1017028070 | 00 | 0.00 | N | 5 | -55 | |
| 474 | 20221219 | 3155 | 3115 | 3210 | 3115 | 269804 | 857450020 | 00 | 0.00 | N | 2 | 20 | |
| 475 | 20221216 | 3135 | 3140 | 3195 | 3110 | 443316 | 1391469785 | 00 | 0.00 | N | 5 | -55 | |
| 476 | 20221215 | 3190 | 3270 | 3290 | 3185 | 313584 | 1009528235 | 00 | 0.00 | N | 5 | -95 | |
| 477 | 20221214 | 3285 | 3215 | 3290 | 3215 | 251258 | 820492640 | 00 | 0.00 | N | 2 | 45 | |
| 478 | 20221213 | 3240 | 3320 | 3325 | 3225 | 367238 | 1197732460 | 00 | 0.00 | N | 3 | 0 | |
| 479 | 20221212 | 3240 | 3200 | 3305 | 3200 | 324151 | 1059291210 | 00 | 0.00 | N | 2 | 20 | |
| 480 | 20221209 | 3220 | 3180 | 3260 | 3180 | 400441 | 1289200200 | 00 | 0.00 | N | 2 | 45 | |
| 481 | 20221208 | 3175 | 3310 | 3310 | 3155 | 475314 | 1518385535 | 00 | 0.00 | N | 5 | -110 | |
| 482 | 20221207 | 3285 | 3240 | 3310 | 3210 | 361678 | 1178895365 | 00 | 0.00 | N | 2 | 45 | |
| 483 | 20221206 | 3240 | 3350 | 3365 | 3240 | 685948 | 2252207945 | 00 | 0.00 | N | 5 | -125 | |
| 484 | 20221205 | 3365 | 3420 | 3525 | 3365 | 599808 | 2058004590 | 00 | 0.00 | N | 5 | -70 | |
| 485 | 20221202 | 3435 | 3490 | 3595 | 3420 | 1054605 | 3673418810 | 00 | 0.00 | N | 5 | -70 | |
| 486 | 20221201 | 3505 | 3460 | 3520 | 3440 | 717472 | 2497200735 | 00 | 0.00 | N | 2 | 85 | |
| 487 | 20221130 | 3420 | 3480 | 3495 | 3405 | 543986 | 1868159200 | 00 | 0.00 | N | 5 | -60 | |
| 488 | 20221129 | 3480 | 3435 | 3550 | 3420 | 1050601 | 3677582135 | 00 | 0.00 | N | 3 | 0 | |
| 489 | 20221128 | 3480 | 3480 | 3510 | 3400 | 961996 | 3335581835 | 00 | 0.00 | N | 5 | -20 | |
| 490 | 20221125 | 3500 | 3470 | 3610 | 3410 | 2892831 | 10184745685 | 00 | 0.00 | N | 5 | -10 | |
| 491 | 20221124 | 3510 | 3440 | 3630 | 3420 | 3904236 | 13751595010 | 00 | 0.00 | N | 2 | 90 | |
| 492 | 20221123 | 3420 | 3475 | 3600 | 3410 | 4009498 | 13963807275 | 00 | 0.00 | N | 2 | 110 | |
| 493 | 20221122 | 3310 | 3270 | 3405 | 3240 | 1339270 | 4470499765 | 00 | 0.00 | N | 2 | 75 | |
| 494 | 20221121 | 3235 | 3320 | 3360 | 3235 | 499367 | 1640357135 | 00 | 0.00 | N | 5 | -60 | |
| 495 | 20221118 | 3295 | 3305 | 3380 | 3275 | 500302 | 1663235465 | 00 | 0.00 | N | 5 | -10 | |
| 496 | 20221117 | 3305 | 3345 | 3525 | 3275 | 1593524 | 5406662110 | 00 | 0.00 | N | 5 | -50 | |
| 497 | 20221116 | 3355 | 3370 | 3410 | 3330 | 735210 | 2470382940 | 00 | 0.00 | N | 3 | 0 | |
| 498 | 20221115 | 3355 | 3375 | 3380 | 3340 | 461249 | 1546727760 | 00 | 0.00 | N | 2 | 15 | |
| 499 | 20221114 | 3340 | 3365 | 3400 | 3305 | 924049 | 3092463665 | 00 | 0.00 | N | 2 | 20 | |
| 500 | 20221111 | 3320 | 3355 | 3375 | 3305 | 1009352 | 3370373865 | 00 | 0.00 | N | 2 | 35 | |
| 501 | 20221110 | 3285 | 3220 | 3420 | 3195 | 3318089 | 11050902160 | 00 | 0.00 | N | 2 | 45 | |
| 502 | 20221109 | 3240 | 3275 | 3305 | 3235 | 411284 | 1343068945 | 00 | 0.00 | N | 5 | -25 | |
| 503 | 20221108 | 3265 | 3250 | 3305 | 3250 | 492960 | 1617429570 | 00 | 0.00 | N | 2 | 30 | |
| 504 | 20221107 | 3235 | 3235 | 3385 | 3195 | 1825534 | 5988506650 | 00 | 0.00 | N | 3 | 0 | |
| 505 | 20221104 | 3235 | 3165 | 3240 | 3165 | 361392 | 1159544075 | 00 | 0.00 | N | 2 | 35 | |
| 506 | 20221103 | 3200 | 3150 | 3235 | 3100 | 551663 | 1758024590 | 00 | 0.00 | N | 2 | 5 | |
| 507 | 20221102 | 3195 | 3200 | 3240 | 3175 | 469669 | 1503475735 | 00 | 0.00 | N | 2 | 15 | |
| 508 | 20221101 | 3180 | 3190 | 3375 | 3145 | 2673354 | 8681854465 | 00 | 0.00 | N | 2 | 65 | |
| 509 | 20221031 | 3115 | 3155 | 3160 | 3105 | 319064 | 998113220 | 00 | 0.00 | N | 5 | -10 | |
| 510 | 20221028 | 3125 | 3130 | 3195 | 3105 | 473974 | 1494396195 | 00 | 0.00 | N | 5 | -30 | |
| 511 | 20221027 | 3155 | 3080 | 3385 | 3080 | 3436443 | 11174417300 | 00 | 0.00 | N | 2 | 95 | |
| 512 | 20221026 | 3060 | 3145 | 3145 | 3055 | 455596 | 1407998520 | 00 | 0.00 | N | 5 | -80 | |
| 513 | 20221025 | 3140 | 3120 | 3205 | 3100 | 479036 | 1511412670 | 00 | 0.00 | N | 2 | 55 | |
| 514 | 20221024 | 3085 | 3125 | 3145 | 3085 | 355391 | 1105130065 | 00 | 0.00 | N | 2 | 15 | |
| 515 | 20221021 | 3070 | 3170 | 3170 | 3050 | 470719 | 1460155870 | 00 | 0.00 | N | 5 | -100 | |
| 516 | 20221020 | 3170 | 3220 | 3270 | 3120 | 577545 | 1837664285 | 00 | 0.00 | N | 5 | -40 | |
| 517 | 20221019 | 3210 | 3275 | 3300 | 3195 | 670900 | 2184847865 | 00 | 0.00 | N | 5 | -10 | |
| 518 | 20221018 | 3220 | 3255 | 3295 | 3180 | 547627 | 1776535965 | 00 | 0.00 | N | 5 | -5 | |
| 519 | 20221017 | 3225 | 3135 | 3260 | 3080 | 588271 | 1889907930 | 00 | 0.00 | N | 2 | 45 | |
| 520 | 20221014 | 3180 | 3065 | 3465 | 3060 | 2541475 | 8286167305 | 00 | 0.00 | N | 2 | 180 | |
| 521 | 20221013 | 3000 | 3115 | 3190 | 2960 | 771776 | 2333535940 | 00 | 0.00 | N | 5 | -165 | |
| 522 | 20221012 | 3165 | 3130 | 3235 | 3090 | 447715 | 1416773920 | 00 | 0.00 | N | 2 | 35 | |
| 523 | 20221011 | 3130 | 3130 | 3185 | 3030 | 573057 | 1775289220 | 00 | 0.00 | N | 5 | -110 | |
| 524 | 20221007 | 3240 | 3130 | 3290 | 3100 | 613072 | 1966140090 | 00 | 0.00 | N | 2 | 60 | |
| 525 | 20221006 | 3180 | 3090 | 3190 | 3090 | 357834 | 1131003165 | 00 | 0.00 | N | 2 | 85 | |
| 526 | 20221005 | 3095 | 3245 | 3260 | 3070 | 529153 | 1673999250 | 00 | 0.00 | N | 5 | -70 | |
| 527 | 20221004 | 3165 | 3120 | 3195 | 3095 | 583811 | 1829907565 | 00 | 0.00 | N | 2 | 65 | |
| 528 | 20220930 | 3100 | 2935 | 3140 | 2920 | 666496 | 2033000870 | 00 | 0.00 | N | 2 | 110 | |
| 529 | 20220929 | 2990 | 3040 | 3155 | 2990 | 586524 | 1800682965 | 00 | 0.00 | N | 5 | -15 | |
| 530 | 20220928 | 3005 | 3185 | 3220 | 2985 | 861870 | 2648333750 | 00 | 0.00 | N | 5 | -180 | |
| 531 | 20220927 | 3185 | 3180 | 3280 | 3120 | 748879 | 2383329885 | 00 | 0.00 | N | 2 | 5 | |
| 532 | 20220926 | 3180 | 3350 | 3435 | 3145 | 935020 | 3074342320 | 00 | 0.00 | N | 5 | -280 | |
| 533 | 20220923 | 3460 | 3445 | 3770 | 3400 | 3409065 | 12308365645 | 00 | 0.00 | N | 2 | 15 | |
| 534 | 20220922 | 3445 | 3450 | 3510 | 3390 | 806765 | 2778284460 | 00 | 0.00 | N | 5 | -95 | |
| 535 | 20220921 | 3540 | 3500 | 3635 | 3500 | 906291 | 3221684320 | 00 | 0.00 | N | 2 | 5 | |
| 536 | 20220920 | 3535 | 3570 | 3670 | 3530 | 1339325 | 4809256370 | 00 | 0.00 | N | 5 | -30 | |
| 537 | 20220919 | 3565 | 3870 | 3935 | 3540 | 1967507 | 7324836950 | 00 | 0.00 | N | 5 | -295 | |
| 538 | 20220916 | 3860 | 4105 | 4105 | 3805 | 10956767 | 43702206605 | 00 | 0.00 | N | 2 | 210 | |
| 539 | 20220915 | 3650 | 3735 | 3745 | 3650 | 1051605 | 4069871750 | 00 | 0.00 | N | 5 | -40 | |
| 540 | 20220914 | 3690 | 3600 | 3710 | 3600 | 402750 | 1474250010 | 00 | 0.00 | N | 5 | -70 | |
| 541 | 20220913 | 3760 | 3735 | 3850 | 3720 | 825067 | 3115973725 | 00 | 0.00 | N | 2 | 60 | |
| 542 | 20220908 | 3700 | 3650 | 3765 | 3610 | 921256 | 3397794480 | 00 | 0.00 | N | 2 | 65 | |
| 543 | 20220907 | 3635 | 3855 | 3900 | 3590 | 1298163 | 4806455855 | 00 | 0.00 | N | 5 | -255 | |
| 544 | 20220906 | 3890 | 3855 | 3925 | 3825 | 1167511 | 4526371740 | 00 | 0.00 | N | 2 | 35 | |
| 545 | 20220905 | 3855 | 3880 | 3980 | 3845 | 1804427 | 7029951785 | 00 | 0.00 | N | 5 | -25 | |
| 546 | 20220902 | 3880 | 3900 | 4040 | 3835 | 3979036 | 15673283360 | 00 | 0.00 | N | 5 | -25 | |
| 547 | 20220901 | 3905 | 3930 | 4015 | 3840 | 4928295 | 19336338070 | 00 | 0.00 | N | 2 | 40 | |
| 548 | 20220831 | 3865 | 3845 | 4185 | 3680 | 29733748 | 117739924960 | 00 | 0.00 | N | 2 | 450 | |
| 549 | 20220830 | 3415 | 3395 | 3455 | 3380 | 627563 | 2169031540 | 00 | 0.00 | N | 2 | 20 | |
| 550 | 20220829 | 3395 | 3380 | 3425 | 3320 | 793384 | 2690875190 | 00 | 0.00 | N | 5 | -165 | |
| 551 | 20220826 | 3560 | 3535 | 3970 | 3485 | 9284784 | 34997421475 | 00 | 0.00 | N | 2 | 55 | |
| 552 | 20220825 | 3505 | 3465 | 3555 | 3455 | 654516 | 2300151520 | 00 | 0.00 | N | 2 | 65 | |
| 553 | 20220824 | 3440 | 3520 | 3555 | 3380 | 1068560 | 3687987825 | 00 | 0.00 | N | 5 | -55 | |
| 554 | 20220823 | 3495 | 3530 | 3800 | 3480 | 1225040 | 4389819550 | 00 | 0.00 | N | 5 | -130 | |
| 555 | 20220822 | 3625 | 3720 | 3745 | 3550 | 912415 | 3299478810 | 00 | 0.00 | N | 5 | -85 | |
| 556 | 20220819 | 3710 | 3765 | 3820 | 3605 | 1295082 | 4787262285 | 00 | 0.00 | N | 5 | -55 | |
| 557 | 20220818 | 3765 | 3880 | 3880 | 3735 | 834730 | 3168779200 | 00 | 0.00 | N | 5 | -130 | |
| 558 | 20220817 | 3895 | 4070 | 4090 | 3885 | 1135985 | 4478188800 | 00 | 0.00 | N | 5 | -225 | |
| 559 | 20220816 | 4120 | 4115 | 4165 | 4050 | 543117 | 2229438280 | 00 | 0.00 | N | 2 | 20 | |
| 560 | 20220812 | 4100 | 4045 | 4205 | 4045 | 1380208 | 5690400435 | 00 | 0.00 | N | 2 | 35 | |
| 561 | 20220811 | 4065 | 4130 | 4160 | 4035 | 690758 | 2819955505 | 00 | 0.00 | N | 5 | -5 | |
| 562 | 20220810 | 4070 | 4150 | 4205 | 4050 | 910646 | 3747385910 | 00 | 0.00 | N | 5 | -115 | |
| 563 | 20220809 | 4185 | 4305 | 4465 | 4125 | 2627702 | 11259671510 | 00 | 0.00 | N | 5 | -145 | |
| 564 | 20220808 | 4330 | 4235 | 4455 | 4140 | 3453513 | 14912737520 | 00 | 0.00 | N | 2 | 160 | |
| 565 | 20220805 | 4170 | 4030 | 4240 | 3975 | 2906609 | 12031176265 | 00 | 0.00 | N | 2 | 140 | |
| 566 | 20220804 | 4030 | 3905 | 4090 | 3865 | 3395763 | 13576526975 | 00 | 0.00 | N | 2 | 120 | |
| 567 | 20220803 | 3910 | 3700 | 3970 | 3680 | 6540758 | 25250923715 | 00 | 0.00 | N | 2 | 290 | |
| 568 | 20220802 | 3620 | 3590 | 3635 | 3540 | 374503 | 1344510010 | 00 | 0.00 | N | 2 | 50 | |
| 569 | 20220801 | 3570 | 3575 | 3610 | 3565 | 340473 | 1221396820 | 00 | 0.00 | N | 5 | -5 | |
| 570 | 20220729 | 3575 | 3565 | 3615 | 3555 | 315333 | 1130663655 | 00 | 0.00 | N | 2 | 55 | |
| 571 | 20220728 | 3520 | 3605 | 3665 | 3520 | 378404 | 1351976175 | 00 | 0.00 | N | 5 | -55 | |
| 572 | 20220727 | 3575 | 3590 | 3625 | 3570 | 295306 | 1059846245 | 00 | 0.00 | N | 5 | -50 | |
| 573 | 20220726 | 3625 | 3670 | 3685 | 3625 | 320699 | 1168549765 | 00 | 0.00 | N | 5 | -40 | |
| 574 | 20220725 | 3665 | 3620 | 3690 | 3600 | 331146 | 1210679565 | 00 | 0.00 | N | 3 | 0 | |
| 575 | 20220722 | 3665 | 3740 | 3805 | 3655 | 885602 | 3295613185 | 00 | 0.00 | N | 5 | -105 | |
| 576 | 20220721 | 3770 | 3775 | 3955 | 3745 | 2512380 | 9635062060 | 00 | 0.00 | N | 5 | -5 | |
| 577 | 20220720 | 3775 | 3745 | 3880 | 3730 | 2388384 | 9084634900 | 00 | 0.00 | N | 2 | 60 | |
| 578 | 20220719 | 3715 | 3670 | 3780 | 3640 | 1038503 | 3871960145 | 00 | 0.00 | N | 2 | 20 | |
| 579 | 20220718 | 3695 | 3660 | 3770 | 3615 | 1826731 | 6746980910 | 00 | 0.00 | N | 2 | 35 | |
| 580 | 20220715 | 3660 | 3745 | 3795 | 3595 | 1986864 | 7382280490 | 00 | 0.00 | N | 5 | -145 | |
| 581 | 20220714 | 3805 | 3370 | 4125 | 3350 | 15413406 | 59806168810 | 00 | 0.00 | N | 2 | 425 | |
| 582 | 20220713 | 3380 | 3280 | 3400 | 3260 | 711445 | 2383571595 | 00 | 0.00 | N | 2 | 120 | |
| 583 | 20220712 | 3260 | 3335 | 3370 | 3220 | 496989 | 1635770130 | 00 | 0.00 | N | 5 | -110 | |
| 584 | 20220711 | 3370 | 3350 | 3495 | 3335 | 1111971 | 3775088100 | 00 | 0.00 | N | 2 | 20 | |
| 585 | 20220708 | 3350 | 3295 | 3565 | 3245 | 3227242 | 10996094285 | 00 | 0.00 | N | 2 | 100 | |
| 586 | 20220707 | 3250 | 3230 | 3280 | 3185 | 483670 | 1562424190 | 00 | 0.00 | N | 2 | 50 | |
| 587 | 20220706 | 3200 | 3175 | 3365 | 3120 | 1637306 | 5348026055 | 00 | 0.00 | N | 2 | 30 | |
| 588 | 20220705 | 3170 | 2980 | 3175 | 2980 | 811321 | 2528781355 | 00 | 0.00 | N | 2 | 180 | |
| 589 | 20220704 | 2990 | 3025 | 3295 | 2915 | 2224539 | 6883531550 | 00 | 0.00 | N | 5 | -30 | |
| 590 | 20220701 | 3020 | 3085 | 3195 | 2995 | 613775 | 1887003985 | 00 | 0.00 | N | 5 | -80 | |
| 591 | 20220630 | 3100 | 3220 | 3245 | 3100 | 388492 | 1224426385 | 00 | 0.00 | N | 5 | -120 | |
| 592 | 20220629 | 3220 | 3235 | 3335 | 3200 | 433627 | 1401118395 | 00 | 0.00 | N | 5 | -80 | |
| 593 | 20220628 | 3300 | 3330 | 3510 | 3270 | 1150206 | 3886443035 | 00 | 0.00 | N | 5 | -65 | |
| 594 | 20220627 | 3365 | 3280 | 3400 | 3195 | 536396 | 1789088535 | 00 | 0.00 | N | 2 | 170 | |
| 595 | 20220624 | 3195 | 2995 | 3235 | 2995 | 828700 | 2614635375 | 00 | 0.00 | N | 2 | 200 | |
| 596 | 20220623 | 2995 | 3225 | 3315 | 2995 | 995119 | 3104866085 | 00 | 0.00 | N | 5 | -255 | |
| 597 | 20220622 | 3250 | 3490 | 3575 | 3220 | 639651 | 2142707005 | 00 | 0.00 | N | 5 | -235 | |
| 598 | 20220621 | 3485 | 3465 | 3590 | 3420 | 441145 | 1540906185 | 00 | 0.00 | N | 3 | 0 | |
| 599 | 20220620 | 3485 | 3740 | 3770 | 3425 | 737321 | 2613503935 | 00 | 0.00 | N | 5 | -250 | |
| 600 | 20220617 | 3735 | 3650 | 3805 | 3650 | 511122 | 1897162235 | 00 | 0.00 | N | 5 | -110 | |
| 601 | 20220616 | 3845 | 3865 | 4100 | 3845 | 929933 | 3672357130 | 00 | 0.00 | N | 5 | -5 | |
| 602 | 20220615 | 3850 | 3805 | 4430 | 3690 | 5092512 | 20966010560 | 00 | 0.00 | N | 5 | -35 | |
| 603 | 20220614 | 3885 | 3840 | 4030 | 3825 | 913522 | 3564625525 | 00 | 0.00 | N | 5 | -150 | |
| 604 | 20220613 | 4035 | 4290 | 4320 | 4035 | 737682 | 3073052965 | 00 | 0.00 | N | 5 | -340 | |
| 605 | 20220610 | 4375 | 4350 | 4395 | 4335 | 321719 | 1402860580 | 00 | 0.00 | N | 5 | -10 | |
| 606 | 20220609 | 4385 | 4420 | 4465 | 4330 | 416814 | 1827011530 | 00 | 0.00 | N | 5 | -35 | |
| 607 | 20220608 | 4420 | 4455 | 4520 | 4420 | 475213 | 2120762400 | 00 | 0.00 | N | 5 | -5 | |
| 608 | 20220607 | 4425 | 4530 | 4530 | 4420 | 418543 | 1865866670 | 00 | 0.00 | N | 5 | -130 | |
| 609 | 20220603 | 4555 | 4550 | 4625 | 4545 | 341821 | 1562565685 | 00 | 0.00 | N | 2 | 10 | |
| 610 | 20220602 | 4545 | 4570 | 4605 | 4530 | 390428 | 1776661810 | 00 | 0.00 | N | 5 | -50 | |
| 611 | 20220531 | 4595 | 4650 | 4655 | 4565 | 583396 | 2686677120 | 00 | 0.00 | N | 5 | -70 | |
| 612 | 20220530 | 4665 | 4675 | 4780 | 4625 | 1430139 | 6710991745 | 00 | 0.00 | N | 2 | 40 | |
| 613 | 20220527 | 4625 | 4635 | 4710 | 4610 | 1409470 | 6568310580 | 00 | 0.00 | N | 3 | 0 | |
| 614 | 20220526 | 4625 | 4510 | 4635 | 4510 | 936956 | 4298272545 | 00 | 0.00 | N | 2 | 140 | |
| 615 | 20220525 | 4485 | 4450 | 4690 | 4345 | 1753283 | 7990467265 | 00 | 0.00 | N | 2 | 120 | |
| 616 | 20220524 | 4365 | 4490 | 4595 | 4365 | 701010 | 3133698335 | 00 | 0.00 | N | 5 | -165 | |
| 617 | 20220523 | 4530 | 4645 | 4665 | 4520 | 752293 | 3422004930 | 00 | 0.00 | N | 5 | -140 | |
| 618 | 20220520 | 4670 | 4620 | 4695 | 4610 | 1052161 | 4895663085 | 00 | 0.00 | N | 2 | 80 | |
| 619 | 20220519 | 4590 | 4550 | 4740 | 4475 | 2401960 | 11161406765 | 00 | 0.00 | N | 2 | 10 | |
| 620 | 20220518 | 4580 | 4445 | 4680 | 4425 | 2558611 | 11728721930 | 00 | 0.00 | N | 2 | 155 | |
| 621 | 20220517 | 4425 | 4700 | 4775 | 4425 | 4227202 | 19534974925 | 00 | 0.00 | N | 2 | 75 | |
| 622 | 20220516 | 4350 | 4335 | 4500 | 4335 | 788610 | 3528145195 | 00 | 0.00 | N | 2 | 60 |