44 KiB
44 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 2150 | 2125 | 2175 | 2115 | 94439 | 202038220 | 00 | 0.00 | N | 2 | 25 | |
| 3 | 20250430 | 2125 | 2155 | 2155 | 2125 | 79739 | 170222809 | 00 | 0.00 | N | 5 | -30 | |
| 4 | 20250429 | 2155 | 2190 | 2205 | 2155 | 70206 | 152846426 | 00 | 0.00 | N | 5 | -15 | |
| 5 | 20250428 | 2170 | 2160 | 2195 | 2135 | 99403 | 215183366 | 00 | 0.00 | N | 2 | 10 | |
| 6 | 20250425 | 2160 | 2180 | 2225 | 2160 | 42029 | 91625861 | 00 | 0.00 | N | 5 | -20 | |
| 7 | 20250424 | 2180 | 2205 | 2205 | 2145 | 60110 | 130382318 | 00 | 0.00 | N | 5 | -5 | |
| 8 | 20250423 | 2185 | 2160 | 2240 | 2150 | 91710 | 201476595 | 00 | 0.00 | N | 2 | 25 | |
| 9 | 20250422 | 2160 | 2170 | 2185 | 2155 | 44085 | 95281243 | 00 | 0.00 | N | 5 | -10 | |
| 10 | 20250421 | 2170 | 2165 | 2210 | 2150 | 34245 | 74688776 | 00 | 0.00 | N | 2 | 5 | |
| 11 | 20250418 | 2165 | 2170 | 2185 | 2120 | 62668 | 134650853 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20250417 | 2165 | 2100 | 2165 | 2090 | 60408 | 128857559 | 00 | 0.00 | N | 2 | 65 | |
| 13 | 20250416 | 2100 | 2120 | 2130 | 2065 | 32807 | 68822623 | 00 | 0.00 | N | 5 | -20 | |
| 14 | 20250415 | 2120 | 2085 | 2135 | 2045 | 72221 | 151479629 | 00 | 0.00 | N | 2 | 35 | |
| 15 | 20250414 | 2085 | 2055 | 2095 | 2030 | 40825 | 84386660 | 00 | 0.00 | N | 2 | 30 | |
| 16 | 20250411 | 2055 | 1993 | 2065 | 1977 | 80547 | 163477686 | 00 | 0.00 | N | 2 | 61 | |
| 17 | 20250410 | 1994 | 1957 | 2000 | 1921 | 88700 | 175877893 | 00 | 0.00 | N | 2 | 93 | |
| 18 | 20250409 | 1901 | 1950 | 2015 | 1885 | 127578 | 245214664 | 00 | 0.00 | N | 5 | -84 | |
| 19 | 20250408 | 1985 | 1960 | 1992 | 1940 | 73211 | 143379248 | 00 | 0.00 | N | 2 | 33 | |
| 20 | 20250407 | 1952 | 2030 | 2030 | 1940 | 131468 | 258813429 | 00 | 0.00 | N | 5 | -108 | |
| 21 | 20250404 | 2060 | 1965 | 2060 | 1955 | 132653 | 265359661 | 00 | 0.00 | N | 2 | 79 | |
| 22 | 20250403 | 1981 | 2000 | 2040 | 1971 | 140147 | 280287935 | 00 | 0.00 | N | 5 | -54 | |
| 23 | 20250402 | 2035 | 2145 | 2145 | 2025 | 63444 | 130262724 | 00 | 0.00 | N | 5 | -50 | |
| 24 | 20250401 | 2085 | 2030 | 2100 | 2030 | 40459 | 83898264 | 00 | 0.00 | N | 2 | 70 | |
| 25 | 20250331 | 2015 | 2075 | 2090 | 2000 | 89131 | 182029223 | 00 | 0.00 | N | 5 | -60 | |
| 26 | 20250328 | 2075 | 2080 | 2085 | 2020 | 84111 | 172096285 | 00 | 0.00 | N | 2 | 5 | |
| 27 | 20250327 | 2070 | 2095 | 2130 | 2065 | 59398 | 123449815 | 00 | 0.00 | N | 5 | -40 | |
| 28 | 20250326 | 2110 | 2115 | 2150 | 2085 | 85444 | 180228436 | 00 | 0.00 | N | 5 | -20 | |
| 29 | 20250325 | 2130 | 2170 | 2195 | 2095 | 76684 | 163650857 | 00 | 0.00 | N | 5 | -40 | |
| 30 | 20250324 | 2170 | 2125 | 2195 | 2125 | 111421 | 240216862 | 00 | 0.00 | N | 2 | 20 | |
| 31 | 20250321 | 2150 | 2180 | 2220 | 2130 | 58024 | 125385274 | 00 | 0.00 | N | 5 | -15 | |
| 32 | 20250320 | 2165 | 2200 | 2230 | 2150 | 96510 | 209692323 | 00 | 0.00 | N | 5 | -35 | |
| 33 | 20250319 | 2200 | 2235 | 2290 | 2200 | 104005 | 232361826 | 00 | 0.00 | N | 5 | -5 | |
| 34 | 20250318 | 2205 | 2230 | 2285 | 2195 | 131227 | 291217257 | 00 | 0.00 | N | 5 | -30 | |
| 35 | 20250317 | 2235 | 2280 | 2280 | 2220 | 116339 | 261509962 | 00 | 0.00 | N | 5 | -25 | |
| 36 | 20250314 | 2260 | 2280 | 2305 | 2210 | 103241 | 231623030 | 00 | 0.00 | N | 5 | -20 | |
| 37 | 20250313 | 2280 | 2205 | 2360 | 2200 | 269713 | 620771906 | 00 | 0.00 | N | 2 | 75 | |
| 38 | 20250312 | 2205 | 2235 | 2320 | 2200 | 78031 | 174347877 | 00 | 0.00 | N | 5 | -25 | |
| 39 | 20250311 | 2230 | 2255 | 2270 | 2175 | 105524 | 235513160 | 00 | 0.00 | N | 5 | -40 | |
| 40 | 20250310 | 2270 | 2290 | 2295 | 2220 | 140882 | 317395408 | 00 | 0.00 | N | 2 | 5 | |
| 41 | 20250307 | 2265 | 2180 | 2295 | 2155 | 216804 | 483008402 | 00 | 0.00 | N | 2 | 85 | |
| 42 | 20250306 | 2180 | 2185 | 2270 | 2175 | 122140 | 269389680 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20250305 | 2180 | 2125 | 2200 | 2075 | 127635 | 273679297 | 00 | 0.00 | N | 2 | 90 | |
| 44 | 20250304 | 2090 | 2005 | 2120 | 2005 | 105928 | 219395161 | 00 | 0.00 | N | 2 | 25 | |
| 45 | 20250228 | 2065 | 2155 | 2155 | 2060 | 143317 | 298045155 | 00 | 0.00 | N | 5 | -90 | |
| 46 | 20250227 | 2155 | 2165 | 2190 | 2130 | 63784 | 138156600 | 00 | 0.00 | N | 3 | 0 | |
| 47 | 20250226 | 2155 | 2145 | 2175 | 2140 | 37025 | 79739385 | 00 | 0.00 | N | 2 | 10 | |
| 48 | 20250225 | 2145 | 2175 | 2190 | 2125 | 61828 | 133147870 | 00 | 0.00 | N | 5 | -30 | |
| 49 | 20250224 | 2175 | 2170 | 2210 | 2120 | 92823 | 201058685 | 00 | 0.00 | N | 5 | -10 | |
| 50 | 20250221 | 2185 | 2190 | 2220 | 2155 | 85657 | 186959020 | 00 | 0.00 | N | 5 | -10 | |
| 51 | 20250220 | 2195 | 2190 | 2260 | 2145 | 139126 | 304748405 | 00 | 0.00 | N | 2 | 5 | |
| 52 | 20250219 | 2190 | 2180 | 2215 | 2155 | 83824 | 183239225 | 00 | 0.00 | N | 2 | 30 | |
| 53 | 20250218 | 2160 | 2120 | 2235 | 2110 | 248328 | 541622295 | 00 | 0.00 | N | 2 | 55 | |
| 54 | 20250217 | 2105 | 2110 | 2110 | 2070 | 72564 | 151538825 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20250214 | 2105 | 2230 | 2230 | 2065 | 109109 | 228276245 | 00 | 0.00 | N | 3 | 0 | |
| 56 | 20250213 | 2105 | 2100 | 2130 | 2100 | 61023 | 128990345 | 00 | 0.00 | N | 2 | 10 | |
| 57 | 20250212 | 2095 | 2140 | 2140 | 2090 | 71448 | 149804570 | 00 | 0.00 | N | 5 | -30 | |
| 58 | 20250211 | 2125 | 2100 | 2155 | 2095 | 105068 | 222637080 | 00 | 0.00 | N | 2 | 25 | |
| 59 | 20250210 | 2100 | 2190 | 2190 | 2100 | 160019 | 341187860 | 00 | 0.00 | N | 5 | -95 | |
| 60 | 20250207 | 2195 | 2180 | 2230 | 2165 | 78562 | 171716190 | 00 | 0.00 | N | 3 | 0 | |
| 61 | 20250206 | 2195 | 2205 | 2225 | 2140 | 49139 | 107972620 | 00 | 0.00 | N | 5 | -10 | |
| 62 | 20250205 | 2205 | 2170 | 2220 | 2140 | 81799 | 177891675 | 00 | 0.00 | N | 2 | 35 | |
| 63 | 20250204 | 2170 | 2190 | 2255 | 2140 | 110093 | 240909210 | 00 | 0.00 | N | 5 | -20 | |
| 64 | 20250203 | 2190 | 2295 | 2295 | 2185 | 132857 | 292683115 | 00 | 0.00 | N | 5 | -60 | |
| 65 | 20250131 | 2250 | 2290 | 2290 | 2220 | 101790 | 229287445 | 00 | 0.00 | N | 5 | -35 | |
| 66 | 20250124 | 2285 | 2300 | 2320 | 2230 | 71566 | 163854745 | 00 | 0.00 | N | 2 | 15 | |
| 67 | 20250123 | 2270 | 2360 | 2360 | 2270 | 109695 | 252884940 | 00 | 0.00 | N | 5 | -90 | |
| 68 | 20250122 | 2360 | 2350 | 2390 | 2300 | 120571 | 281629020 | 00 | 0.00 | N | 2 | 10 | |
| 69 | 20250121 | 2350 | 2390 | 2440 | 2330 | 288978 | 685617720 | 00 | 0.00 | N | 3 | 0 | |
| 70 | 20250120 | 2350 | 2335 | 2420 | 2335 | 211115 | 503340740 | 00 | 0.00 | N | 2 | 15 | |
| 71 | 20250117 | 2335 | 2320 | 2350 | 2300 | 54676 | 127722955 | 00 | 0.00 | N | 2 | 20 | |
| 72 | 20250116 | 2315 | 2425 | 2425 | 2290 | 214476 | 496502290 | 00 | 0.00 | N | 5 | -35 | |
| 73 | 20250115 | 2350 | 2410 | 2440 | 2325 | 507426 | 1205462980 | 00 | 0.00 | N | 2 | 45 | |
| 74 | 20250114 | 2305 | 2270 | 2360 | 2270 | 369938 | 882072035 | 00 | 0.00 | N | 2 | 35 | |
| 75 | 20250113 | 2270 | 2275 | 2290 | 2250 | 64334 | 146029375 | 00 | 0.00 | N | 5 | -10 | |
| 76 | 20250110 | 2280 | 2320 | 2320 | 2245 | 170029 | 387356700 | 00 | 0.00 | N | 5 | -25 | |
| 77 | 20250109 | 2305 | 2300 | 2325 | 2275 | 91954 | 211479950 | 00 | 0.00 | N | 2 | 5 | |
| 78 | 20250108 | 2300 | 2350 | 2350 | 2245 | 243854 | 559099840 | 00 | 0.00 | N | 5 | -20 | |
| 79 | 20250107 | 2320 | 2305 | 2345 | 2260 | 223376 | 513507775 | 00 | 0.00 | N | 2 | 15 | |
| 80 | 20250106 | 2305 | 2205 | 2325 | 2200 | 168796 | 383460205 | 00 | 0.00 | N | 2 | 70 | |
| 81 | 20250103 | 2235 | 2245 | 2325 | 2235 | 198150 | 450543465 | 00 | 0.00 | N | 5 | -10 | |
| 82 | 20250102 | 2245 | 2200 | 2310 | 2130 | 284803 | 640065395 | 00 | 0.00 | N | 2 | 50 | |
| 83 | 20241230 | 2195 | 2425 | 2760 | 2195 | 6703531 | 16681942220 | 00 | 0.00 | N | 5 | -55 | |
| 84 | 20241227 | 2250 | 2205 | 2330 | 2205 | 145869 | 329893355 | 02 | 0.00 | N | 3 | 0 | |
| 85 | 20241226 | 2250 | 2340 | 2405 | 2220 | 277090 | 641635965 | 00 | 0.00 | N | 5 | -90 | |
| 86 | 20241224 | 2340 | 2325 | 2390 | 2275 | 380848 | 887660060 | 00 | 0.00 | N | 2 | 45 | |
| 87 | 20241223 | 2295 | 2205 | 2315 | 2165 | 529871 | 1196671010 | 00 | 0.00 | N | 2 | 130 | |
| 88 | 20241220 | 2165 | 2055 | 2200 | 2055 | 308177 | 665322370 | 00 | 0.00 | N | 2 | 70 | |
| 89 | 20241219 | 2095 | 2055 | 2140 | 2035 | 301792 | 629840195 | 00 | 0.00 | N | 2 | 5 | |
| 90 | 20241218 | 2090 | 1910 | 2105 | 1866 | 1273363 | 2555780269 | 00 | 0.00 | N | 2 | 117 | |
| 91 | 20241217 | 1973 | 1836 | 2385 | 1802 | 3938128 | 8758356057 | 00 | 0.00 | N | 2 | 137 | |
| 92 | 20241216 | 1836 | 1773 | 1860 | 1773 | 166003 | 304195710 | 00 | 0.00 | N | 2 | 66 | |
| 93 | 20241213 | 1770 | 1714 | 1777 | 1714 | 85220 | 149745434 | 00 | 0.00 | N | 2 | 51 | |
| 94 | 20241212 | 1719 | 1710 | 1768 | 1647 | 357377 | 606893906 | 00 | 0.00 | N | 2 | 10 | |
| 95 | 20241211 | 1709 | 1630 | 1718 | 1629 | 234267 | 395625924 | 00 | 0.00 | N | 2 | 79 | |
| 96 | 20241210 | 1630 | 1587 | 1678 | 1587 | 250435 | 412538158 | 00 | 0.00 | N | 2 | 43 | |
| 97 | 20241209 | 1587 | 1630 | 1648 | 1551 | 440819 | 705691097 | 00 | 0.00 | N | 5 | -77 | |
| 98 | 20241206 | 1664 | 1665 | 1719 | 1600 | 225947 | 373510521 | 00 | 0.00 | N | 5 | -1 | |
| 99 | 20241205 | 1665 | 1710 | 1722 | 1629 | 208584 | 344948154 | 00 | 0.00 | N | 5 | -35 | |
| 100 | 20241204 | 1700 | 1699 | 1747 | 1639 | 355725 | 599072101 | 00 | 0.00 | N | 5 | -50 | |
| 101 | 20241203 | 1750 | 1790 | 1822 | 1740 | 302830 | 535594310 | 00 | 0.00 | N | 5 | -30 | |
| 102 | 20241202 | 1780 | 1834 | 1851 | 1780 | 189692 | 342321823 | 00 | 0.00 | N | 5 | -37 | |
| 103 | 20241129 | 1817 | 1883 | 1899 | 1813 | 198517 | 364987758 | 00 | 0.00 | N | 5 | -77 | |
| 104 | 20241128 | 1894 | 1918 | 1956 | 1887 | 167328 | 319792829 | 00 | 0.00 | N | 5 | -24 | |
| 105 | 20241127 | 1918 | 1965 | 1977 | 1912 | 99321 | 192493421 | 00 | 0.00 | N | 5 | -47 | |
| 106 | 20241126 | 1965 | 1984 | 2010 | 1950 | 92556 | 181377392 | 00 | 0.00 | N | 5 | -18 | |
| 107 | 20241125 | 1983 | 1989 | 1999 | 1967 | 152983 | 302976308 | 00 | 0.00 | N | 5 | -6 | |
| 108 | 20241122 | 1989 | 1878 | 2275 | 1873 | 1664260 | 3444319519 | 00 | 0.00 | N | 2 | 110 | |
| 109 | 20241121 | 1879 | 1940 | 1940 | 1873 | 191780 | 363630823 | 00 | 0.00 | N | 5 | -71 | |
| 110 | 20241120 | 1950 | 1970 | 1970 | 1901 | 96085 | 184869690 | 00 | 0.00 | N | 2 | 19 | |
| 111 | 20241119 | 1931 | 1955 | 1977 | 1931 | 71283 | 139033201 | 00 | 0.00 | N | 5 | -24 | |
| 112 | 20241118 | 1955 | 1900 | 1980 | 1900 | 116231 | 225747469 | 00 | 0.00 | N | 2 | 39 | |
| 113 | 20241115 | 1916 | 1905 | 1953 | 1832 | 164448 | 307336339 | 00 | 0.00 | N | 2 | 11 | |
| 114 | 20241114 | 1905 | 1892 | 1996 | 1892 | 71682 | 138802235 | 00 | 0.00 | N | 5 | -7 | |
| 115 | 20241113 | 1912 | 1981 | 2025 | 1907 | 228073 | 442893021 | 00 | 0.00 | N | 5 | -85 | |
| 116 | 20241112 | 1997 | 2085 | 2130 | 1984 | 232881 | 470529490 | 00 | 0.00 | N | 5 | -83 | |
| 117 | 20241111 | 2080 | 2120 | 2125 | 2075 | 69894 | 145865880 | 00 | 0.00 | N | 5 | -45 | |
| 118 | 20241108 | 2125 | 2200 | 2200 | 2125 | 73767 | 158041405 | 00 | 0.00 | N | 5 | -40 | |
| 119 | 20241107 | 2165 | 2110 | 2225 | 2075 | 181093 | 391485600 | 00 | 0.00 | N | 2 | 75 | |
| 120 | 20241106 | 2090 | 2075 | 2130 | 2075 | 94519 | 197299860 | 00 | 0.00 | N | 2 | 15 | |
| 121 | 20241105 | 2075 | 2090 | 2100 | 2065 | 63376 | 131696170 | 00 | 0.00 | N | 5 | -10 | |
| 122 | 20241104 | 2085 | 2085 | 2120 | 2065 | 101414 | 211614085 | 00 | 0.00 | N | 5 | -10 | |
| 123 | 20241101 | 2095 | 2080 | 2135 | 2070 | 135975 | 285553640 | 00 | 0.00 | N | 5 | -5 | |
| 124 | 20241031 | 2100 | 2200 | 2220 | 2100 | 337958 | 724564010 | 00 | 0.00 | N | 5 | -180 | |
| 125 | 20241030 | 2280 | 2360 | 2395 | 2255 | 336052 | 781594510 | 00 | 0.00 | N | 5 | -85 | |
| 126 | 20241029 | 2365 | 2205 | 2380 | 2200 | 334213 | 770537900 | 00 | 0.00 | N | 2 | 160 | |
| 127 | 20241028 | 2205 | 2255 | 2365 | 2175 | 252200 | 564618075 | 00 | 0.00 | N | 5 | -5 | |
| 128 | 20241025 | 2210 | 2230 | 2295 | 2205 | 105410 | 236558060 | 00 | 0.00 | N | 5 | -20 | |
| 129 | 20241024 | 2230 | 2280 | 2345 | 2230 | 113904 | 257360800 | 00 | 0.00 | N | 5 | -75 | |
| 130 | 20241023 | 2305 | 2380 | 2385 | 2260 | 317730 | 734306085 | 00 | 0.00 | N | 5 | -25 | |
| 131 | 20241022 | 2330 | 2150 | 2455 | 2130 | 479716 | 1119850665 | 00 | 0.00 | N | 2 | 165 | |
| 132 | 20241021 | 2165 | 2155 | 2200 | 2135 | 71712 | 154981685 | 00 | 0.00 | N | 2 | 10 | |
| 133 | 20241018 | 2155 | 2205 | 2205 | 2130 | 58713 | 126439005 | 00 | 0.00 | N | 5 | -50 | |
| 134 | 20241017 | 2205 | 2185 | 2275 | 2170 | 42052 | 92572975 | 00 | 0.00 | N | 2 | 20 | |
| 135 | 20241016 | 2185 | 2250 | 2255 | 2180 | 47043 | 104173465 | 00 | 0.00 | N | 5 | -30 | |
| 136 | 20241015 | 2215 | 2195 | 2230 | 2190 | 25010 | 55045170 | 00 | 0.00 | N | 2 | 20 | |
| 137 | 20241014 | 2195 | 2225 | 2225 | 2150 | 65907 | 144777075 | 00 | 0.00 | N | 5 | -25 | |
| 138 | 20241011 | 2220 | 2220 | 2325 | 2185 | 92555 | 206041940 | 00 | 0.00 | N | 5 | -20 | |
| 139 | 20241010 | 2240 | 2295 | 2320 | 2240 | 102751 | 232482465 | 00 | 0.00 | N | 5 | -55 | |
| 140 | 20241008 | 2295 | 2300 | 2330 | 2280 | 100326 | 230917620 | 00 | 0.00 | N | 5 | -55 | |
| 141 | 20241007 | 2350 | 2230 | 2370 | 2230 | 344162 | 796037685 | 00 | 0.00 | N | 2 | 130 | |
| 142 | 20241004 | 2220 | 2080 | 2240 | 2075 | 211591 | 455193620 | 00 | 0.00 | N | 2 | 145 | |
| 143 | 20241002 | 2075 | 2105 | 2110 | 2055 | 58858 | 122351315 | 00 | 0.00 | N | 5 | -45 | |
| 144 | 20240930 | 2120 | 2120 | 2145 | 2100 | 47986 | 101445950 | 00 | 0.00 | N | 2 | 5 | |
| 145 | 20240927 | 2115 | 2115 | 2135 | 2090 | 61014 | 128769295 | 00 | 0.00 | N | 3 | 0 | |
| 146 | 20240926 | 2115 | 2095 | 2130 | 2080 | 72870 | 153026500 | 00 | 0.00 | N | 2 | 10 | |
| 147 | 20240925 | 2105 | 2060 | 2135 | 2060 | 50613 | 107006310 | 00 | 0.00 | N | 2 | 25 | |
| 148 | 20240924 | 2080 | 2075 | 2100 | 2030 | 53574 | 110003015 | 00 | 0.00 | N | 2 | 30 | |
| 149 | 20240923 | 2050 | 2085 | 2085 | 2040 | 80475 | 165599870 | 00 | 0.00 | N | 5 | -35 | |
| 150 | 20240920 | 2085 | 2095 | 2135 | 2080 | 71178 | 149726170 | 00 | 0.00 | N | 2 | 5 | |
| 151 | 20240919 | 2080 | 2055 | 2095 | 2050 | 91067 | 188016860 | 00 | 0.00 | N | 2 | 5 | |
| 152 | 20240913 | 2075 | 2080 | 2110 | 2065 | 42115 | 87456685 | 00 | 0.00 | N | 5 | -5 | |
| 153 | 20240912 | 2080 | 2005 | 2080 | 2005 | 118953 | 243074460 | 00 | 0.00 | N | 2 | 55 | |
| 154 | 20240911 | 2025 | 2065 | 2075 | 2020 | 87623 | 178770910 | 00 | 0.00 | N | 5 | -40 | |
| 155 | 20240910 | 2065 | 2075 | 2110 | 2060 | 52151 | 108011360 | 00 | 0.00 | N | 5 | -10 | |
| 156 | 20240909 | 2075 | 2025 | 2095 | 2015 | 54600 | 112610330 | 00 | 0.00 | N | 2 | 10 | |
| 157 | 20240906 | 2065 | 2080 | 2140 | 2045 | 82025 | 169772055 | 00 | 0.00 | N | 5 | -35 | |
| 158 | 20240905 | 2100 | 2155 | 2185 | 2070 | 62398 | 131855750 | 00 | 0.00 | N | 5 | -40 | |
| 159 | 20240904 | 2140 | 2175 | 2185 | 2115 | 84479 | 180790685 | 00 | 0.00 | N | 5 | -60 | |
| 160 | 20240903 | 2200 | 2255 | 2255 | 2195 | 25154 | 55828130 | 00 | 0.00 | N | 5 | -35 | |
| 161 | 20240902 | 2235 | 2245 | 2300 | 2210 | 38985 | 87250935 | 00 | 0.00 | N | 5 | -10 | |
| 162 | 20240830 | 2245 | 2190 | 2265 | 2170 | 84820 | 189389775 | 00 | 0.00 | N | 2 | 85 | |
| 163 | 20240829 | 2160 | 2190 | 2205 | 2140 | 74030 | 160351095 | 00 | 0.00 | N | 5 | -30 | |
| 164 | 20240828 | 2190 | 2220 | 2260 | 2190 | 69138 | 152876025 | 00 | 0.00 | N | 5 | -30 | |
| 165 | 20240827 | 2220 | 2210 | 2235 | 2125 | 46897 | 102793105 | 00 | 0.00 | N | 2 | 10 | |
| 166 | 20240826 | 2210 | 2245 | 2260 | 2195 | 90355 | 200176425 | 00 | 0.00 | N | 5 | -35 | |
| 167 | 20240823 | 2245 | 2265 | 2275 | 2220 | 63882 | 143594575 | 00 | 0.00 | N | 5 | -25 | |
| 168 | 20240822 | 2270 | 2275 | 2320 | 2270 | 47922 | 109134380 | 00 | 0.00 | N | 5 | -30 | |
| 169 | 20240821 | 2300 | 2290 | 2330 | 2270 | 46671 | 107351945 | 00 | 0.00 | N | 5 | -10 | |
| 170 | 20240820 | 2310 | 2285 | 2330 | 2285 | 68158 | 156959290 | 00 | 0.00 | N | 2 | 25 | |
| 171 | 20240819 | 2285 | 2325 | 2340 | 2275 | 71975 | 165203725 | 00 | 0.00 | N | 5 | -40 | |
| 172 | 20240816 | 2325 | 2350 | 2360 | 2305 | 110264 | 256587200 | 00 | 0.00 | N | 3 | 0 | |
| 173 | 20240814 | 2325 | 2300 | 2355 | 2300 | 47533 | 110698210 | 00 | 0.00 | N | 2 | 30 | |
| 174 | 20240813 | 2295 | 2360 | 2400 | 2290 | 132151 | 306809275 | 00 | 0.00 | N | 5 | -80 | |
| 175 | 20240812 | 2375 | 2320 | 2395 | 2315 | 86726 | 205134390 | 00 | 0.00 | N | 2 | 45 | |
| 176 | 20240809 | 2330 | 2290 | 2345 | 2290 | 112717 | 261123750 | 00 | 0.00 | N | 2 | 70 | |
| 177 | 20240808 | 2260 | 2290 | 2290 | 2245 | 104124 | 235581045 | 00 | 0.00 | N | 5 | -20 | |
| 178 | 20240807 | 2280 | 2240 | 2305 | 2205 | 80582 | 182484955 | 00 | 0.00 | N | 2 | 85 | |
| 179 | 20240806 | 2195 | 2050 | 2250 | 2050 | 201009 | 440492610 | 00 | 0.00 | N | 2 | 105 | |
| 180 | 20240805 | 2090 | 2290 | 2300 | 2020 | 317398 | 694916455 | 00 | 0.00 | N | 5 | -230 | |
| 181 | 20240802 | 2320 | 2330 | 2355 | 2270 | 160040 | 369157485 | 00 | 0.00 | N | 5 | -55 | |
| 182 | 20240801 | 2375 | 2300 | 2385 | 2300 | 131152 | 308800515 | 00 | 0.00 | N | 2 | 80 | |
| 183 | 20240731 | 2295 | 2315 | 2350 | 2280 | 139283 | 319701020 | 00 | 0.00 | N | 5 | -20 | |
| 184 | 20240730 | 2315 | 2385 | 2390 | 2270 | 257586 | 594983495 | 00 | 0.00 | N | 5 | -50 | |
| 185 | 20240729 | 2365 | 2315 | 2380 | 2300 | 143784 | 338312410 | 00 | 0.00 | N | 2 | 50 | |
| 186 | 20240726 | 2315 | 2365 | 2425 | 2315 | 273949 | 648286675 | 00 | 0.00 | N | 5 | -90 | |
| 187 | 20240725 | 2405 | 2425 | 2445 | 2330 | 313227 | 748619645 | 00 | 0.00 | N | 5 | -20 | |
| 188 | 20240724 | 2425 | 2565 | 2565 | 2410 | 638217 | 1570364715 | 00 | 0.00 | N | 5 | -100 | |
| 189 | 20240723 | 2525 | 3150 | 3185 | 2490 | 4089012 | 11121200400 | 00 | 0.00 | N | 5 | -305 | |
| 190 | 20240722 | 2830 | 2720 | 2875 | 2655 | 962522 | 2706838755 | 00 | 0.00 | N | 2 | 110 | |
| 191 | 20240719 | 2720 | 2535 | 2785 | 2495 | 1355212 | 3654411645 | 00 | 0.00 | N | 2 | 185 | |
| 192 | 20240718 | 2535 | 2625 | 2625 | 2505 | 218419 | 553138940 | 00 | 0.00 | N | 5 | -20 | |
| 193 | 20240717 | 2555 | 2550 | 2565 | 2500 | 253913 | 644546950 | 00 | 0.00 | N | 2 | 50 | |
| 194 | 20240716 | 2505 | 2500 | 2525 | 2460 | 154750 | 385803500 | 00 | 0.00 | N | 2 | 5 | |
| 195 | 20240715 | 2500 | 2500 | 2585 | 2480 | 320278 | 806139160 | 00 | 0.00 | N | 5 | -30 | |
| 196 | 20240712 | 2530 | 2515 | 2585 | 2440 | 512086 | 1290772280 | 00 | 0.00 | N | 2 | 25 | |
| 197 | 20240711 | 2505 | 2400 | 2535 | 2400 | 476798 | 1185577420 | 00 | 0.00 | N | 2 | 125 | |
| 198 | 20240710 | 2380 | 2485 | 2510 | 2375 | 689131 | 1662304740 | 00 | 0.00 | N | 5 | -110 | |
| 199 | 20240709 | 2490 | 2535 | 2565 | 2475 | 313402 | 786730930 | 00 | 0.00 | N | 5 | -45 | |
| 200 | 20240708 | 2535 | 2500 | 2570 | 2475 | 136115 | 344124750 | 00 | 0.00 | N | 2 | 45 | |
| 201 | 20240705 | 2490 | 2500 | 2535 | 2445 | 401972 | 996573070 | 00 | 0.00 | N | 5 | -35 | |
| 202 | 20240704 | 2525 | 2580 | 2595 | 2465 | 534633 | 1341656365 | 00 | 0.00 | N | 5 | -85 | |
| 203 | 20240703 | 2610 | 2655 | 2710 | 2535 | 576825 | 1504510515 | 00 | 0.00 | N | 5 | -70 | |
| 204 | 20240702 | 2680 | 2620 | 2715 | 2580 | 623838 | 1645233145 | 00 | 0.00 | N | 2 | 65 | |
| 205 | 20240701 | 2615 | 3100 | 3100 | 2560 | 2440323 | 6671818290 | 00 | 0.00 | N | 5 | -525 | |
| 206 | 20240628 | 3140 | 3135 | 3190 | 3005 | 468726 | 1459845170 | 00 | 0.00 | N | 2 | 20 | |
| 207 | 20240627 | 3120 | 3610 | 3610 | 3115 | 1286784 | 4237347805 | 00 | 0.00 | N | 5 | -440 | |
| 208 | 20240626 | 3560 | 3375 | 3920 | 3345 | 5156558 | 19130716275 | 00 | 0.00 | N | 2 | 240 | |
| 209 | 20240625 | 3320 | 3120 | 3345 | 3115 | 748023 | 2433193890 | 00 | 0.00 | N | 2 | 220 | |
| 210 | 20240624 | 3100 | 3035 | 3115 | 3005 | 255506 | 783159895 | 00 | 0.00 | N | 2 | 80 | |
| 211 | 20240621 | 3020 | 3095 | 3095 | 2985 | 194034 | 587288220 | 00 | 0.00 | N | 2 | 10 | |
| 212 | 20240620 | 3010 | 2900 | 3065 | 2870 | 290643 | 863866980 | 00 | 0.00 | N | 2 | 155 | |
| 213 | 20240619 | 2855 | 2810 | 2855 | 2770 | 118146 | 331731160 | 00 | 0.00 | N | 2 | 70 | |
| 214 | 20240618 | 2785 | 3000 | 3010 | 2720 | 722582 | 2026844180 | 00 | 0.00 | N | 5 | -255 | |
| 215 | 20240617 | 3040 | 3000 | 3115 | 3000 | 128101 | 392410190 | 00 | 0.00 | N | 2 | 65 | |
| 216 | 20240614 | 2975 | 3045 | 3115 | 2920 | 302829 | 911326705 | 00 | 0.00 | N | 5 | -110 | |
| 217 | 20240613 | 3085 | 3085 | 3110 | 3060 | 86471 | 266713505 | 00 | 0.00 | N | 5 | -30 | |
| 218 | 20240612 | 3115 | 3020 | 3160 | 3010 | 153992 | 478820795 | 00 | 0.00 | N | 2 | 105 | |
| 219 | 20240611 | 3010 | 3090 | 3160 | 3005 | 133440 | 406150980 | 00 | 0.00 | N | 5 | -80 | |
| 220 | 20240610 | 3090 | 3145 | 3175 | 2950 | 119581 | 371861225 | 00 | 0.00 | N | 5 | -55 | |
| 221 | 20240607 | 3145 | 3110 | 3180 | 3080 | 95521 | 299754065 | 00 | 0.00 | N | 2 | 35 | |
| 222 | 20240605 | 3110 | 3085 | 3150 | 3065 | 114490 | 355855050 | 00 | 0.00 | N | 2 | 45 | |
| 223 | 20240604 | 3065 | 3215 | 3215 | 3060 | 269370 | 843022690 | 00 | 0.00 | N | 5 | -115 | |
| 224 | 20240603 | 3180 | 3210 | 3220 | 3155 | 228443 | 728028905 | 00 | 0.00 | N | 5 | -20 | |
| 225 | 20240531 | 3200 | 3170 | 3220 | 3065 | 244619 | 771828320 | 00 | 0.00 | N | 2 | 120 | |
| 226 | 20240530 | 3080 | 3075 | 3115 | 3025 | 209268 | 642147420 | 00 | 0.00 | N | 5 | -5 | |
| 227 | 20240529 | 3085 | 3170 | 3210 | 3050 | 254827 | 798901430 | 00 | 0.00 | N | 5 | -85 | |
| 228 | 20240528 | 3170 | 3150 | 3180 | 3100 | 314481 | 986195090 | 00 | 0.00 | N | 2 | 55 | |
| 229 | 20240527 | 3115 | 3065 | 3120 | 3030 | 269577 | 830000255 | 00 | 0.00 | N | 2 | 50 | |
| 230 | 20240524 | 3065 | 2990 | 3080 | 2930 | 344949 | 1041930765 | 00 | 0.00 | N | 2 | 65 | |
| 231 | 20240523 | 3000 | 2815 | 3060 | 2815 | 726683 | 2170544915 | 00 | 0.00 | N | 2 | 190 | |
| 232 | 20240522 | 2810 | 2875 | 2875 | 2775 | 122910 | 345505330 | 00 | 0.00 | N | 5 | -20 | |
| 233 | 20240521 | 2830 | 2780 | 2835 | 2750 | 47154 | 132229660 | 00 | 0.00 | N | 2 | 65 | |
| 234 | 20240520 | 2765 | 2795 | 2830 | 2730 | 129793 | 358197120 | 00 | 0.00 | N | 5 | -30 | |
| 235 | 20240517 | 2795 | 2850 | 2870 | 2790 | 65974 | 185497050 | 00 | 0.00 | N | 5 | -55 | |
| 236 | 20240516 | 2850 | 2805 | 2870 | 2805 | 74308 | 210748860 | 00 | 0.00 | N | 2 | 45 | |
| 237 | 20240514 | 2805 | 2870 | 2925 | 2800 | 120488 | 342877735 | 00 | 0.00 | N | 5 | -90 | |
| 238 | 20240513 | 2895 | 2930 | 2930 | 2885 | 100592 | 292109980 | 00 | 0.00 | N | 5 | -35 | |
| 239 | 20240510 | 2930 | 2900 | 2970 | 2895 | 177350 | 523245650 | 00 | 0.00 | N | 2 | 35 | |
| 240 | 20240509 | 2895 | 2875 | 2925 | 2845 | 128284 | 370016035 | 00 | 0.00 | N | 2 | 20 | |
| 241 | 20240508 | 2875 | 2880 | 2890 | 2850 | 64790 | 185297965 | 00 | 0.00 | N | 5 | -5 | |
| 242 | 20240507 | 2880 | 2770 | 2895 | 2770 | 223511 | 638058290 | 00 | 0.00 | N | 2 | 115 | |
| 243 | 20240503 | 2765 | 2800 | 2845 | 2755 | 84475 | 235543180 | 00 | 0.00 | N | 5 | -55 | |
| 244 | 20240502 | 2820 | 2800 | 2835 | 2755 | 65286 | 183014160 | 00 | 0.00 | N | 2 | 20 | |
| 245 | 20240430 | 2800 | 2765 | 2840 | 2765 | 66647 | 185957240 | 00 | 0.00 | N | 3 | 0 | |
| 246 | 20240429 | 2800 | 2820 | 2850 | 2780 | 123649 | 348234380 | 00 | 0.00 | N | 5 | -40 | |
| 247 | 20240426 | 2840 | 2745 | 2845 | 2745 | 170678 | 478225545 | 00 | 0.00 | N | 2 | 95 | |
| 248 | 20240425 | 2745 | 2720 | 2800 | 2710 | 79779 | 219684345 | 00 | 0.00 | N | 5 | -5 | |
| 249 | 20240424 | 2750 | 2775 | 2795 | 2750 | 69221 | 191598960 | 00 | 0.00 | N | 5 | -15 | |
| 250 | 20240423 | 2765 | 2715 | 2815 | 2715 | 118029 | 327505590 | 00 | 0.00 | N | 2 | 50 | |
| 251 | 20240422 | 2715 | 2750 | 2810 | 2690 | 134581 | 369892610 | 00 | 0.00 | N | 5 | -70 | |
| 252 | 20240419 | 2785 | 2805 | 2855 | 2765 | 214101 | 601312490 | 00 | 0.00 | N | 5 | -20 | |
| 253 | 20240418 | 2805 | 2680 | 2825 | 2680 | 273540 | 759740925 | 00 | 0.00 | N | 2 | 100 | |
| 254 | 20240417 | 2705 | 2660 | 2745 | 2660 | 119148 | 322769980 | 00 | 0.00 | N | 2 | 5 | |
| 255 | 20240416 | 2700 | 2700 | 2720 | 2615 | 130445 | 346538295 | 00 | 0.00 | N | 3 | 0 | |
| 256 | 20240415 | 2700 | 2635 | 2720 | 2625 | 161366 | 433208170 | 00 | 0.00 | N | 2 | 50 | |
| 257 | 20240412 | 2650 | 2650 | 2670 | 2625 | 65953 | 174879585 | 00 | 0.00 | N | 3 | 0 | |
| 258 | 20240411 | 2650 | 2645 | 2685 | 2595 | 91462 | 241630065 | 00 | 0.00 | N | 3 | 0 | |
| 259 | 20240409 | 2650 | 2590 | 2685 | 2590 | 160590 | 424247640 | 00 | 0.00 | N | 2 | 60 | |
| 260 | 20240408 | 2590 | 2605 | 2680 | 2525 | 142121 | 366142950 | 00 | 0.00 | N | 5 | -10 | |
| 261 | 20240405 | 2600 | 2575 | 2625 | 2550 | 75588 | 195408370 | 00 | 0.00 | N | 2 | 25 | |
| 262 | 20240404 | 2575 | 2630 | 2645 | 2555 | 83688 | 216702690 | 00 | 0.00 | N | 5 | -55 | |
| 263 | 20240403 | 2630 | 2615 | 2645 | 2585 | 103948 | 271497380 | 00 | 0.00 | N | 3 | 0 | |
| 264 | 20240402 | 2630 | 2640 | 2640 | 2570 | 78798 | 205218015 | 00 | 0.00 | N | 5 | -10 | |
| 265 | 20240401 | 2640 | 2550 | 2655 | 2545 | 229027 | 600451400 | 00 | 0.00 | N | 2 | 90 | |
| 266 | 20240329 | 2550 | 2495 | 2560 | 2470 | 86966 | 219792755 | 00 | 0.00 | N | 2 | 55 | |
| 267 | 20240328 | 2495 | 2480 | 2525 | 2475 | 51126 | 127811280 | 00 | 0.00 | N | 5 | -10 | |
| 268 | 20240327 | 2505 | 2545 | 2550 | 2475 | 102436 | 256593665 | 00 | 0.00 | N | 5 | -45 | |
| 269 | 20240326 | 2550 | 2500 | 2560 | 2470 | 122053 | 307930325 | 00 | 0.00 | N | 2 | 50 | |
| 270 | 20240325 | 2500 | 2410 | 2500 | 2400 | 68512 | 169054475 | 00 | 0.00 | N | 2 | 90 | |
| 271 | 20240322 | 2410 | 2390 | 2415 | 2370 | 69450 | 166045010 | 00 | 0.00 | N | 2 | 20 | |
| 272 | 20240321 | 2390 | 2400 | 2420 | 2375 | 71052 | 169737770 | 00 | 0.00 | N | 5 | -10 | |
| 273 | 20240320 | 2400 | 2425 | 2480 | 2370 | 61539 | 147867025 | 00 | 0.00 | N | 5 | -25 | |
| 274 | 20240319 | 2425 | 2475 | 2500 | 2420 | 63589 | 155895530 | 00 | 0.00 | N | 5 | -40 | |
| 275 | 20240318 | 2465 | 2450 | 2515 | 2450 | 60520 | 150416605 | 00 | 0.00 | N | 2 | 15 | |
| 276 | 20240315 | 2450 | 2505 | 2525 | 2425 | 87600 | 216621095 | 00 | 0.00 | N | 5 | -50 | |
| 277 | 20240314 | 2500 | 2480 | 2525 | 2475 | 61643 | 154387935 | 00 | 0.00 | N | 2 | 25 | |
| 278 | 20240313 | 2475 | 2505 | 2540 | 2475 | 64233 | 159248915 | 00 | 0.00 | N | 5 | -10 | |
| 279 | 20240312 | 2485 | 2485 | 2500 | 2475 | 52484 | 130574465 | 00 | 0.00 | N | 3 | 0 | |
| 280 | 20240311 | 2485 | 2430 | 2500 | 2425 | 69458 | 171187320 | 00 | 0.00 | N | 2 | 55 | |
| 281 | 20240308 | 2430 | 2455 | 2455 | 2395 | 76210 | 184085405 | 00 | 0.00 | N | 2 | 15 | |
| 282 | 20240307 | 2415 | 2460 | 2490 | 2350 | 73904 | 178339360 | 00 | 0.00 | N | 5 | -45 | |
| 283 | 20240306 | 2460 | 2450 | 2490 | 2435 | 57891 | 142640725 | 00 | 0.00 | N | 3 | 0 | |
| 284 | 20240305 | 2460 | 2505 | 2505 | 2415 | 116042 | 284881960 | 00 | 0.00 | N | 5 | -35 | |
| 285 | 20240304 | 2495 | 2520 | 2550 | 2460 | 154949 | 387646285 | 00 | 0.00 | N | 5 | -15 | |
| 286 | 20240229 | 2510 | 2655 | 2680 | 2485 | 379981 | 976295270 | 00 | 0.00 | N | 5 | -115 | |
| 287 | 20240228 | 2625 | 2645 | 2670 | 2580 | 301779 | 792549840 | 00 | 0.00 | N | 2 | 55 | |
| 288 | 20240227 | 2570 | 2575 | 2620 | 2520 | 180051 | 463944225 | 00 | 0.00 | N | 2 | 25 | |
| 289 | 20240226 | 2545 | 2515 | 2580 | 2510 | 98732 | 251656345 | 00 | 0.00 | N | 2 | 35 | |
| 290 | 20240223 | 2510 | 2565 | 2565 | 2505 | 102060 | 257239245 | 00 | 0.00 | N | 5 | -5 | |
| 291 | 20240222 | 2515 | 2485 | 2550 | 2480 | 136331 | 344053510 | 00 | 0.00 | N | 2 | 20 | |
| 292 | 20240221 | 2495 | 2535 | 2550 | 2460 | 208402 | 521260520 | 00 | 0.00 | N | 5 | -40 | |
| 293 | 20240220 | 2535 | 2615 | 2615 | 2505 | 223555 | 565991225 | 00 | 0.00 | N | 5 | -25 | |
| 294 | 20240219 | 2560 | 2480 | 2610 | 2450 | 430372 | 1087325350 | 00 | 0.00 | N | 2 | 80 | |
| 295 | 20240216 | 2480 | 2520 | 2525 | 2440 | 419916 | 1041420760 | 00 | 0.00 | N | 5 | -80 | |
| 296 | 20240215 | 2560 | 2365 | 2685 | 2345 | 3084980 | 7837201640 | 00 | 0.00 | N | 2 | 215 | |
| 297 | 20240214 | 2345 | 2330 | 2355 | 2320 | 69270 | 161907365 | 00 | 0.00 | N | 3 | 0 | |
| 298 | 20240213 | 2345 | 2350 | 2355 | 2315 | 66428 | 155282550 | 00 | 0.00 | N | 2 | 30 | |
| 299 | 20240208 | 2315 | 2335 | 2335 | 2300 | 66618 | 154407115 | 00 | 0.00 | N | 5 | -15 | |
| 300 | 20240207 | 2330 | 2335 | 2370 | 2325 | 39303 | 91876205 | 00 | 0.00 | N | 5 | -20 | |
| 301 | 20240206 | 2350 | 2360 | 2385 | 2330 | 90870 | 213833350 | 00 | 0.00 | N | 5 | -10 | |
| 302 | 20240205 | 2360 | 2300 | 2365 | 2295 | 128322 | 301298655 | 00 | 0.00 | N | 2 | 50 | |
| 303 | 20240202 | 2310 | 2310 | 2335 | 2275 | 46470 | 107275830 | 00 | 0.00 | N | 3 | 0 | |
| 304 | 20240201 | 2310 | 2325 | 2335 | 2295 | 64239 | 148082180 | 00 | 0.00 | N | 5 | -15 | |
| 305 | 20240131 | 2325 | 2275 | 2325 | 2270 | 116467 | 269091005 | 00 | 0.00 | N | 2 | 55 | |
| 306 | 20240130 | 2270 | 2250 | 2270 | 2230 | 77940 | 175269255 | 00 | 0.00 | N | 2 | 20 | |
| 307 | 20240129 | 2250 | 2280 | 2290 | 2230 | 55106 | 124174790 | 00 | 0.00 | N | 5 | -30 | |
| 308 | 20240126 | 2280 | 2220 | 2285 | 2210 | 86019 | 192801665 | 00 | 0.00 | N | 2 | 50 | |
| 309 | 20240125 | 2230 | 2300 | 2300 | 2225 | 115417 | 258181850 | 00 | 0.00 | N | 5 | -45 | |
| 310 | 20240124 | 2275 | 2365 | 2365 | 2275 | 124512 | 287817860 | 00 | 0.00 | N | 5 | -85 | |
| 311 | 20240123 | 2360 | 2340 | 2375 | 2335 | 80905 | 191259345 | 00 | 0.00 | N | 2 | 15 | |
| 312 | 20240122 | 2345 | 2345 | 2375 | 2325 | 56299 | 131604715 | 00 | 0.00 | N | 3 | 0 | |
| 313 | 20240119 | 2345 | 2400 | 2400 | 2315 | 86390 | 203708715 | 00 | 0.00 | N | 5 | -10 | |
| 314 | 20240118 | 2355 | 2320 | 2405 | 2320 | 147190 | 346417795 | 00 | 0.00 | N | 2 | 35 | |
| 315 | 20240117 | 2320 | 2350 | 2355 | 2285 | 131498 | 305041745 | 00 | 0.00 | N | 5 | -30 | |
| 316 | 20240116 | 2350 | 2340 | 2355 | 2300 | 76552 | 177748890 | 00 | 0.00 | N | 2 | 10 | |
| 317 | 20240115 | 2340 | 2355 | 2375 | 2330 | 47211 | 110870910 | 00 | 0.00 | N | 5 | -10 | |
| 318 | 20240112 | 2350 | 2350 | 2385 | 2345 | 69627 | 164522785 | 00 | 0.00 | N | 5 | -20 | |
| 319 | 20240111 | 2370 | 2370 | 2380 | 2350 | 61712 | 146109855 | 00 | 0.00 | N | 2 | 10 | |
| 320 | 20240110 | 2360 | 2360 | 2360 | 2325 | 49532 | 116023425 | 00 | 0.00 | N | 2 | 10 | |
| 321 | 20240109 | 2350 | 2350 | 2370 | 2340 | 70728 | 166247605 | 00 | 0.00 | N | 2 | 5 | |
| 322 | 20240108 | 2345 | 2345 | 2380 | 2305 | 50112 | 117727500 | 00 | 0.00 | N | 3 | 0 | |
| 323 | 20240105 | 2345 | 2330 | 2345 | 2305 | 118374 | 275671415 | 00 | 0.00 | N | 2 | 15 | |
| 324 | 20240104 | 2330 | 2340 | 2350 | 2300 | 60553 | 140988995 | 00 | 0.00 | N | 5 | -10 | |
| 325 | 20240103 | 2340 | 2265 | 2385 | 2265 | 180343 | 420456995 | 00 | 0.00 | N | 2 | 80 | |
| 326 | 20240102 | 2260 | 2255 | 2290 | 2255 | 65455 | 148720280 | 00 | 0.00 | N | 2 | 5 | |
| 327 | 20231228 | 2255 | 2260 | 2260 | 2230 | 41947 | 94354255 | 00 | 0.00 | N | 2 | 5 | |
| 328 | 20231227 | 2250 | 2245 | 2260 | 2235 | 56707 | 127441325 | 02 | 0.00 | N | 2 | 5 | |
| 329 | 20231226 | 2245 | 2240 | 2255 | 2235 | 40655 | 91378985 | 00 | 0.00 | N | 2 | 5 | |
| 330 | 20231222 | 2240 | 2250 | 2255 | 2220 | 39919 | 89397040 | 00 | 0.00 | N | 5 | -10 | |
| 331 | 20231221 | 2250 | 2250 | 2260 | 2195 | 46389 | 103634960 | 00 | 0.00 | N | 5 | -5 | |
| 332 | 20231220 | 2255 | 2230 | 2260 | 2225 | 59082 | 133013905 | 00 | 0.00 | N | 2 | 10 | |
| 333 | 20231219 | 2245 | 2220 | 2245 | 2210 | 52605 | 117383995 | 00 | 0.00 | N | 2 | 10 | |
| 334 | 20231218 | 2235 | 2210 | 2235 | 2205 | 42131 | 93593670 | 00 | 0.00 | N | 2 | 15 | |
| 335 | 20231215 | 2220 | 2250 | 2275 | 2205 | 154327 | 343500040 | 00 | 0.00 | N | 5 | -30 | |
| 336 | 20231214 | 2250 | 2260 | 2275 | 2240 | 36947 | 83263425 | 00 | 0.00 | N | 5 | -5 | |
| 337 | 20231213 | 2255 | 2270 | 2280 | 2245 | 44196 | 99731135 | 00 | 0.00 | N | 5 | -15 | |
| 338 | 20231212 | 2270 | 2270 | 2280 | 2255 | 43131 | 97716510 | 00 | 0.00 | N | 2 | 20 | |
| 339 | 20231211 | 2250 | 2265 | 2280 | 2250 | 46242 | 104556000 | 00 | 0.00 | N | 5 | -10 | |
| 340 | 20231208 | 2260 | 2290 | 2295 | 2255 | 57874 | 131313870 | 00 | 0.00 | N | 5 | -10 | |
| 341 | 20231207 | 2270 | 2285 | 2320 | 2270 | 41188 | 93839660 | 00 | 0.00 | N | 5 | -15 | |
| 342 | 20231206 | 2285 | 2280 | 2300 | 2265 | 73766 | 168061500 | 00 | 0.00 | N | 2 | 5 | |
| 343 | 20231205 | 2280 | 2280 | 2300 | 2255 | 41942 | 95419740 | 00 | 0.00 | N | 3 | 0 | |
| 344 | 20231204 | 2280 | 2265 | 2300 | 2260 | 31381 | 71665125 | 00 | 0.00 | N | 2 | 25 | |
| 345 | 20231201 | 2255 | 2290 | 2320 | 2255 | 107719 | 245590920 | 00 | 0.00 | N | 5 | -35 | |
| 346 | 20231130 | 2290 | 2290 | 2310 | 2270 | 33782 | 77607745 | 00 | 0.00 | N | 3 | 0 | |
| 347 | 20231129 | 2290 | 2320 | 2320 | 2290 | 24502 | 56358695 | 00 | 0.00 | N | 3 | 0 | |
| 348 | 20231128 | 2290 | 2335 | 2335 | 2285 | 60997 | 140058880 | 00 | 0.00 | N | 5 | -35 | |
| 349 | 20231127 | 2325 | 2310 | 2350 | 2295 | 82705 | 191761745 | 00 | 0.00 | N | 2 | 15 | |
| 350 | 20231124 | 2310 | 2340 | 2350 | 2295 | 75446 | 174357255 | 00 | 0.00 | N | 2 | 10 | |
| 351 | 20231123 | 2300 | 2305 | 2310 | 2280 | 19221 | 44134130 | 00 | 0.00 | N | 2 | 5 | |
| 352 | 20231122 | 2295 | 2305 | 2315 | 2280 | 22297 | 51070625 | 00 | 0.00 | N | 5 | -10 | |
| 353 | 20231121 | 2305 | 2265 | 2320 | 2265 | 40686 | 93637530 | 00 | 0.00 | N | 2 | 35 | |
| 354 | 20231120 | 2270 | 2345 | 2345 | 2265 | 52960 | 121358905 | 00 | 0.00 | N | 2 | 5 | |
| 355 | 20231117 | 2265 | 2275 | 2285 | 2250 | 20596 | 46686225 | 00 | 0.00 | N | 5 | -20 | |
| 356 | 20231116 | 2285 | 2300 | 2325 | 2280 | 53153 | 121895935 | 00 | 0.00 | N | 5 | -15 | |
| 357 | 20231115 | 2300 | 2285 | 2325 | 2280 | 53927 | 123806370 | 00 | 0.00 | N | 2 | 20 | |
| 358 | 20231114 | 2280 | 2245 | 2295 | 2240 | 28818 | 65334975 | 00 | 0.00 | N | 2 | 35 | |
| 359 | 20231113 | 2245 | 2370 | 2370 | 2245 | 49916 | 113772990 | 00 | 0.00 | N | 5 | -15 | |
| 360 | 20231110 | 2260 | 2250 | 2290 | 2235 | 28575 | 64306615 | 00 | 0.00 | N | 5 | -20 | |
| 361 | 20231109 | 2280 | 2265 | 2300 | 2255 | 48144 | 109339025 | 00 | 0.00 | N | 2 | 20 | |
| 362 | 20231108 | 2260 | 2265 | 2300 | 2250 | 32037 | 72693130 | 00 | 0.00 | N | 5 | -5 | |
| 363 | 20231107 | 2265 | 2290 | 2310 | 2250 | 51248 | 116375890 | 00 | 0.00 | N | 5 | -25 | |
| 364 | 20231106 | 2290 | 2300 | 2315 | 2260 | 62588 | 143271920 | 00 | 0.00 | N | 2 | 5 | |
| 365 | 20231103 | 2285 | 2330 | 2330 | 2255 | 41289 | 94101480 | 00 | 0.00 | N | 2 | 30 | |
| 366 | 20231102 | 2255 | 2210 | 2260 | 2210 | 34258 | 76693320 | 00 | 0.00 | N | 2 | 50 | |
| 367 | 20231101 | 2205 | 2215 | 2250 | 2195 | 33891 | 75049335 | 00 | 0.00 | N | 5 | -10 | |
| 368 | 20231031 | 2215 | 2240 | 2265 | 2180 | 53644 | 117828500 | 00 | 0.00 | N | 5 | -10 | |
| 369 | 20231030 | 2225 | 2200 | 2250 | 2200 | 21536 | 47813125 | 00 | 0.00 | N | 2 | 15 | |
| 370 | 20231027 | 2210 | 2225 | 2230 | 2200 | 37938 | 83930035 | 00 | 0.00 | N | 5 | -10 | |
| 371 | 20231026 | 2220 | 2300 | 2300 | 2200 | 74496 | 165467450 | 00 | 0.00 | N | 5 | -70 | |
| 372 | 20231025 | 2290 | 2320 | 2345 | 2270 | 50455 | 115886680 | 00 | 0.00 | N | 5 | -30 | |
| 373 | 20231024 | 2320 | 2310 | 2340 | 2220 | 69278 | 157679150 | 00 | 0.00 | N | 2 | 60 | |
| 374 | 20231023 | 2260 | 2210 | 2430 | 2175 | 296697 | 681185955 | 00 | 0.00 | N | 2 | 85 | |
| 375 | 20231020 | 2175 | 2315 | 2495 | 2175 | 346804 | 819814230 | 00 | 0.00 | N | 5 | -180 | |
| 376 | 20231019 | 2355 | 2395 | 2475 | 2325 | 183530 | 436984045 | 00 | 0.00 | N | 5 | -35 | |
| 377 | 20231018 | 2390 | 2400 | 2455 | 2385 | 44637 | 107126430 | 00 | 0.00 | N | 5 | -30 | |
| 378 | 20231017 | 2420 | 2450 | 2460 | 2410 | 51797 | 125742005 | 00 | 0.00 | N | 2 | 5 | |
| 379 | 20231016 | 2415 | 2500 | 2500 | 2415 | 50169 | 122115500 | 00 | 0.00 | N | 5 | -25 | |
| 380 | 20231013 | 2440 | 2510 | 2510 | 2410 | 42252 | 103015250 | 00 | 0.00 | N | 5 | -30 | |
| 381 | 20231012 | 2470 | 2505 | 2520 | 2440 | 24699 | 61185330 | 00 | 0.00 | N | 3 | 0 | |
| 382 | 20231011 | 2470 | 2535 | 2535 | 2455 | 31727 | 78782755 | 00 | 0.00 | N | 2 | 35 | |
| 383 | 20231010 | 2435 | 2395 | 2460 | 2390 | 66245 | 160290385 | 00 | 0.00 | N | 2 | 60 | |
| 384 | 20231006 | 2375 | 2390 | 2415 | 2365 | 51847 | 123439855 | 00 | 0.00 | N | 5 | -15 | |
| 385 | 20231005 | 2390 | 2405 | 2425 | 2375 | 47222 | 112912505 | 00 | 0.00 | N | 5 | -15 | |
| 386 | 20231004 | 2405 | 2475 | 2475 | 2380 | 125463 | 302898410 | 00 | 0.00 | N | 5 | -65 | |
| 387 | 20230927 | 2470 | 2385 | 2475 | 2385 | 42885 | 103898350 | 00 | 0.00 | N | 2 | 30 | |
| 388 | 20230926 | 2440 | 2465 | 2505 | 2440 | 85061 | 209138220 | 00 | 0.00 | N | 5 | -55 | |
| 389 | 20230925 | 2495 | 2485 | 2515 | 2465 | 115710 | 288108020 | 00 | 0.00 | N | 5 | -25 | |
| 390 | 20230922 | 2520 | 2570 | 2575 | 2480 | 297732 | 750090565 | 00 | 0.00 | N | 5 | -100 | |
| 391 | 20230921 | 2620 | 2545 | 2795 | 2535 | 1840187 | 4968536500 | 00 | 0.00 | N | 2 | 60 | |
| 392 | 20230920 | 2560 | 2545 | 2620 | 2525 | 127570 | 327252415 | 00 | 0.00 | N | 2 | 25 | |
| 393 | 20230919 | 2535 | 2560 | 2585 | 2530 | 82775 | 211154580 | 00 | 0.00 | N | 5 | -35 | |
| 394 | 20230918 | 2570 | 2585 | 2605 | 2525 | 88143 | 225760070 | 00 | 0.00 | N | 3 | 0 | |
| 395 | 20230915 | 2570 | 2565 | 2590 | 2545 | 49058 | 126275335 | 00 | 0.00 | N | 2 | 30 | |
| 396 | 20230914 | 2540 | 2530 | 2580 | 2525 | 72299 | 183984445 | 00 | 0.00 | N | 5 | -15 | |
| 397 | 20230913 | 2555 | 2635 | 2635 | 2550 | 95634 | 245473790 | 00 | 0.00 | N | 5 | -45 | |
| 398 | 20230912 | 2600 | 2665 | 2665 | 2580 | 71885 | 186959305 | 00 | 0.00 | N | 3 | 0 | |
| 399 | 20230911 | 2600 | 2585 | 2645 | 2570 | 88272 | 230401700 | 00 | 0.00 | N | 2 | 40 | |
| 400 | 20230908 | 2560 | 2580 | 2600 | 2410 | 80847 | 206175825 | 00 | 0.00 | N | 5 | -5 | |
| 401 | 20230907 | 2565 | 2630 | 2630 | 2565 | 81263 | 209817570 | 00 | 0.00 | N | 5 | -35 | |
| 402 | 20230906 | 2600 | 2645 | 2655 | 2590 | 120107 | 313644140 | 00 | 0.00 | N | 5 | -20 | |
| 403 | 20230905 | 2620 | 2680 | 2680 | 2610 | 154250 | 404733655 | 00 | 0.00 | N | 5 | -30 | |
| 404 | 20230904 | 2650 | 2670 | 2680 | 2630 | 139328 | 368277735 | 00 | 0.00 | N | 5 | -20 | |
| 405 | 20230901 | 2670 | 2735 | 2740 | 2645 | 243040 | 652481605 | 00 | 0.00 | N | 5 | -50 | |
| 406 | 20230831 | 2720 | 2780 | 2780 | 2690 | 257389 | 700787320 | 00 | 0.00 | N | 5 | -60 | |
| 407 | 20230830 | 2780 | 2790 | 2810 | 2755 | 157917 | 438567075 | 00 | 0.00 | N | 2 | 20 | |
| 408 | 20230829 | 2760 | 2770 | 2795 | 2735 | 149421 | 412579410 | 00 | 0.00 | N | 5 | -5 | |
| 409 | 20230828 | 2765 | 2710 | 2765 | 2700 | 215889 | 591005000 | 00 | 0.00 | N | 2 | 80 | |
| 410 | 20230825 | 2685 | 2680 | 2725 | 2665 | 141130 | 378665450 | 00 | 0.00 | N | 5 | -15 | |
| 411 | 20230824 | 2700 | 2710 | 2750 | 2675 | 202146 | 546206775 | 00 | 0.00 | N | 5 | -10 | |
| 412 | 20230823 | 2710 | 2675 | 2730 | 2665 | 313662 | 847002340 | 00 | 0.00 | N | 2 | 20 | |
| 413 | 20230822 | 2690 | 2905 | 2910 | 2690 | 770124 | 2140158375 | 00 | 0.00 | N | 2 | 55 | |
| 414 | 20230821 | 2635 | 2615 | 2725 | 2610 | 226995 | 606347950 | 00 | 0.00 | N | 5 | -25 | |
| 415 | 20230818 | 2660 | 2700 | 2705 | 2560 | 468473 | 1226890835 | 00 | 0.00 | N | 5 | -70 | |
| 416 | 20230817 | 2730 | 2895 | 2980 | 2615 | 1864582 | 5093909765 | 00 | 0.00 | N | 5 | -465 | |
| 417 | 20230816 | 3195 | 2630 | 3410 | 2570 | 6010767 | 18656704935 | 00 | 0.00 | N | 2 | 565 | |
| 418 | 20230814 | 2630 | 2655 | 2685 | 2575 | 213112 | 556344700 | 00 | 0.00 | N | 5 | -50 | |
| 419 | 20230811 | 2680 | 2655 | 2720 | 2640 | 115333 | 309776345 | 00 | 0.00 | N | 2 | 25 | |
| 420 | 20230810 | 2655 | 2625 | 2665 | 2610 | 68740 | 181461475 | 00 | 0.00 | N | 2 | 30 | |
| 421 | 20230809 | 2625 | 2625 | 2660 | 2555 | 99153 | 259060145 | 00 | 0.00 | N | 3 | 0 | |
| 422 | 20230808 | 2625 | 2650 | 2740 | 2620 | 161540 | 431431710 | 00 | 0.00 | N | 5 | -30 | |
| 423 | 20230807 | 2655 | 2745 | 2750 | 2610 | 198963 | 528436030 | 00 | 0.00 | N | 5 | -25 | |
| 424 | 20230804 | 2680 | 2680 | 2735 | 2625 | 187518 | 500121765 | 00 | 0.00 | N | 5 | -20 | |
| 425 | 20230803 | 2700 | 2890 | 3000 | 2690 | 927090 | 2606213380 | 00 | 0.00 | N | 5 | -190 | |
| 426 | 20230802 | 2890 | 2900 | 3150 | 2830 | 3029927 | 8997273470 | 00 | 0.00 | N | 2 | 100 | |
| 427 | 20230801 | 2790 | 2590 | 2820 | 2590 | 583200 | 1601584325 | 00 | 0.00 | N | 2 | 170 | |
| 428 | 20230731 | 2620 | 2505 | 2695 | 2405 | 356850 | 929961285 | 00 | 0.00 | N | 2 | 135 | |
| 429 | 20230728 | 2485 | 2380 | 2490 | 2375 | 63326 | 155792390 | 00 | 0.00 | N | 2 | 80 | |
| 430 | 20230727 | 2405 | 2320 | 2535 | 2320 | 119942 | 291793355 | 00 | 0.00 | N | 2 | 20 | |
| 431 | 20230726 | 2385 | 2560 | 2560 | 2335 | 362064 | 873486195 | 00 | 0.00 | N | 5 | -175 | |
| 432 | 20230725 | 2560 | 2585 | 2605 | 2560 | 117076 | 300749765 | 00 | 0.00 | N | 3 | 0 | |
| 433 | 20230724 | 2560 | 2650 | 2655 | 2545 | 211547 | 544918595 | 00 | 0.00 | N | 5 | -90 | |
| 434 | 20230721 | 2650 | 2675 | 2680 | 2640 | 124850 | 331258280 | 00 | 0.00 | N | 5 | -30 | |
| 435 | 20230720 | 2680 | 2680 | 2710 | 2655 | 88590 | 237173945 | 00 | 0.00 | N | 5 | -10 | |
| 436 | 20230719 | 2690 | 2700 | 2730 | 2675 | 121556 | 327399225 | 00 | 0.00 | N | 5 | -20 | |
| 437 | 20230718 | 2710 | 2735 | 2750 | 2690 | 143005 | 388086240 | 00 | 0.00 | N | 5 | -25 | |
| 438 | 20230717 | 2735 | 2745 | 2750 | 2715 | 102502 | 279444900 | 00 | 0.00 | N | 5 | -10 | |
| 439 | 20230714 | 2745 | 2910 | 2925 | 2725 | 168640 | 468833775 | 00 | 0.00 | N | 5 | -85 | |
| 440 | 20230713 | 2830 | 2850 | 2870 | 2805 | 80771 | 228325925 | 00 | 0.00 | N | 5 | -20 | |
| 441 | 20230712 | 2850 | 2775 | 2875 | 2775 | 228661 | 650011930 | 00 | 0.00 | N | 2 | 50 | |
| 442 | 20230711 | 2800 | 2740 | 2975 | 2720 | 650063 | 1838875345 | 00 | 0.00 | N | 2 | 95 | |
| 443 | 20230710 | 2705 | 2690 | 2730 | 2690 | 45719 | 123578050 | 00 | 0.00 | N | 3 | 0 | |
| 444 | 20230707 | 2705 | 2700 | 2720 | 2675 | 66606 | 179259610 | 00 | 0.00 | N | 5 | -5 | |
| 445 | 20230706 | 2710 | 2770 | 2770 | 2710 | 92695 | 252325755 | 00 | 0.00 | N | 5 | -60 | |
| 446 | 20230705 | 2770 | 2800 | 2820 | 2745 | 96032 | 265313530 | 00 | 0.00 | N | 5 | -30 | |
| 447 | 20230704 | 2800 | 2770 | 2840 | 2745 | 197571 | 551937850 | 00 | 0.00 | N | 2 | 55 | |
| 448 | 20230703 | 2745 | 2715 | 2760 | 2715 | 129920 | 355534420 | 00 | 0.00 | N | 2 | 30 | |
| 449 | 20230630 | 2715 | 2710 | 2735 | 2670 | 71229 | 192815230 | 00 | 0.00 | N | 2 | 20 | |
| 450 | 20230629 | 2695 | 2745 | 2760 | 2685 | 107899 | 291894765 | 00 | 0.00 | N | 5 | -50 | |
| 451 | 20230628 | 2745 | 2675 | 2995 | 2640 | 1672885 | 4760234025 | 00 | 0.00 | N | 2 | 80 | |
| 452 | 20230627 | 2665 | 2675 | 2680 | 2655 | 31026 | 82868590 | 00 | 0.00 | N | 2 | 10 | |
| 453 | 20230626 | 2655 | 2690 | 2690 | 2650 | 79681 | 212326585 | 00 | 0.00 | N | 5 | -20 | |
| 454 | 20230623 | 2675 | 2725 | 2730 | 2660 | 113091 | 303139295 | 00 | 0.00 | N | 5 | -35 | |
| 455 | 20230622 | 2710 | 2765 | 2765 | 2705 | 91310 | 248258945 | 00 | 0.00 | N | 5 | -35 | |
| 456 | 20230621 | 2745 | 2780 | 2795 | 2745 | 68858 | 189979655 | 00 | 0.00 | N | 5 | -30 | |
| 457 | 20230620 | 2775 | 2800 | 2820 | 2775 | 72495 | 203005225 | 00 | 0.00 | N | 5 | -25 | |
| 458 | 20230619 | 2800 | 2735 | 2805 | 2735 | 159463 | 443021625 | 00 | 0.00 | N | 2 | 55 | |
| 459 | 20230616 | 2745 | 2700 | 2750 | 2690 | 134633 | 366350485 | 00 | 0.00 | N | 2 | 10 | |
| 460 | 20230615 | 2735 | 2785 | 2800 | 2690 | 265761 | 726118400 | 00 | 0.00 | N | 5 | -50 | |
| 461 | 20230614 | 2785 | 2845 | 2845 | 2770 | 172910 | 482659830 | 00 | 0.00 | N | 5 | -50 | |
| 462 | 20230613 | 2835 | 2835 | 2860 | 2815 | 115674 | 328243755 | 00 | 0.00 | N | 3 | 0 | |
| 463 | 20230612 | 2835 | 2785 | 2860 | 2785 | 143004 | 403615160 | 00 | 0.00 | N | 2 | 40 | |
| 464 | 20230609 | 2795 | 2860 | 2865 | 2760 | 254220 | 712700810 | 00 | 0.00 | N | 5 | -35 | |
| 465 | 20230608 | 2830 | 2845 | 2875 | 2820 | 84787 | 241321160 | 00 | 0.00 | N | 3 | 0 | |
| 466 | 20230607 | 2830 | 2840 | 2865 | 2820 | 80222 | 227938315 | 00 | 0.00 | N | 5 | -10 | |
| 467 | 20230605 | 2840 | 2800 | 2845 | 2795 | 93546 | 264137155 | 00 | 0.00 | N | 2 | 35 | |
| 468 | 20230602 | 2805 | 2805 | 2810 | 2780 | 81979 | 228930700 | 00 | 0.00 | N | 2 | 15 | |
| 469 | 20230601 | 2790 | 2795 | 2805 | 2765 | 112616 | 313402830 | 00 | 0.00 | N | 5 | -5 | |
| 470 | 20230531 | 2795 | 2790 | 2810 | 2760 | 83291 | 232134470 | 00 | 0.00 | N | 2 | 5 | |
| 471 | 20230530 | 2790 | 2815 | 2820 | 2780 | 79650 | 222652680 | 00 | 0.00 | N | 2 | 5 | |
| 472 | 20230526 | 2785 | 2865 | 2875 | 2775 | 145218 | 407408050 | 00 | 0.00 | N | 5 | -75 | |
| 473 | 20230525 | 2860 | 2875 | 2900 | 2830 | 115347 | 329957810 | 00 | 0.00 | N | 5 | -10 | |
| 474 | 20230524 | 2870 | 2880 | 2910 | 2860 | 117819 | 339158630 | 00 | 0.00 | N | 5 | -25 | |
| 475 | 20230523 | 2895 | 2920 | 2955 | 2890 | 136128 | 397653135 | 00 | 0.00 | N | 5 | -15 | |
| 476 | 20230522 | 2910 | 2875 | 2945 | 2865 | 180519 | 526014900 | 00 | 0.00 | N | 2 | 35 | |
| 477 | 20230519 | 2875 | 2890 | 2905 | 2845 | 264157 | 759659355 | 00 | 0.00 | N | 2 | 10 | |
| 478 | 20230518 | 2865 | 3065 | 3180 | 2840 | 2270192 | 6826753475 | 00 | 0.00 | N | 2 | 130 | |
| 479 | 20230517 | 2735 | 2730 | 2765 | 2710 | 219890 | 645854535 | 00 | 0.00 | N | 2 | 5 | |
| 480 | 20230516 | 2730 | 2745 | 2775 | 2700 | 108482 | 295518045 | 00 | 0.00 | N | 5 | -40 | |
| 481 | 20230515 | 2770 | 2820 | 2830 | 2735 | 154729 | 427066870 | 00 | 0.00 | N | 5 | -50 | |
| 482 | 20230512 | 2820 | 2830 | 2925 | 2805 | 133828 | 381267270 | 00 | 0.00 | N | 5 | -10 | |
| 483 | 20230511 | 2830 | 2775 | 2960 | 2755 | 405643 | 1170280315 | 00 | 0.00 | N | 2 | 70 | |
| 484 | 20230510 | 2760 | 2765 | 2805 | 2750 | 83589 | 232253750 | 00 | 0.00 | N | 5 | -40 | |
| 485 | 20230509 | 2800 | 2830 | 2855 | 2790 | 72090 | 202651080 | 00 | 0.00 | N | 5 | -60 | |
| 486 | 20230508 | 2860 | 2815 | 2865 | 2780 | 105701 | 298813425 | 00 | 0.00 | N | 2 | 60 | |
| 487 | 20230504 | 2800 | 2815 | 2815 | 2765 | 88560 | 246810855 | 00 | 0.00 | N | 5 | -5 | |
| 488 | 20230503 | 2805 | 2790 | 2840 | 2780 | 69517 | 194694780 | 00 | 0.00 | N | 5 | -35 | |
| 489 | 20230502 | 2840 | 2845 | 2865 | 2770 | 106928 | 302066325 | 00 | 0.00 | N | 2 | 20 | |
| 490 | 20230428 | 2820 | 2910 | 2910 | 2810 | 201009 | 572236240 | 00 | 0.00 | N | 5 | -95 | |
| 491 | 20230427 | 2915 | 3050 | 3050 | 2870 | 161936 | 471940000 | 00 | 0.00 | N | 5 | -25 | |
| 492 | 20230426 | 2940 | 2855 | 3055 | 2790 | 405177 | 1197902490 | 00 | 0.00 | N | 2 | 80 | |
| 493 | 20230425 | 2860 | 2865 | 2990 | 2830 | 168299 | 486409650 | 00 | 0.00 | N | 5 | -5 | |
| 494 | 20230424 | 2865 | 2960 | 2960 | 2830 | 83508 | 240670255 | 00 | 0.00 | N | 5 | -30 | |
| 495 | 20230421 | 2895 | 2950 | 2970 | 2860 | 126952 | 369134520 | 00 | 0.00 | N | 5 | -50 | |
| 496 | 20230420 | 2945 | 2910 | 3085 | 2910 | 605545 | 1823327540 | 00 | 0.00 | N | 3 | 0 | |
| 497 | 20230419 | 2945 | 2880 | 2990 | 2820 | 194053 | 571289290 | 00 | 0.00 | N | 2 | 60 | |
| 498 | 20230418 | 2885 | 2960 | 2960 | 2875 | 115833 | 335633240 | 00 | 0.00 | N | 5 | -40 | |
| 499 | 20230417 | 2925 | 2865 | 2925 | 2865 | 150035 | 434961005 | 00 | 0.00 | N | 2 | 60 | |
| 500 | 20230414 | 2865 | 2825 | 2880 | 2825 | 80671 | 230374905 | 00 | 0.00 | N | 2 | 45 | |
| 501 | 20230413 | 2820 | 2890 | 2890 | 2785 | 124916 | 353938855 | 00 | 0.00 | N | 5 | -40 | |
| 502 | 20230412 | 2860 | 2810 | 2915 | 2780 | 161580 | 461795015 | 00 | 0.00 | N | 2 | 75 | |
| 503 | 20230411 | 2785 | 2740 | 2790 | 2685 | 142836 | 389105310 | 00 | 0.00 | N | 2 | 40 | |
| 504 | 20230410 | 2745 | 2820 | 2835 | 2725 | 157239 | 431576780 | 00 | 0.00 | N | 5 | -75 | |
| 505 | 20230407 | 2820 | 2870 | 2870 | 2815 | 85639 | 242549595 | 00 | 0.00 | N | 5 | -35 | |
| 506 | 20230406 | 2855 | 2920 | 2920 | 2815 | 109902 | 312839090 | 00 | 0.00 | N | 5 | -35 | |
| 507 | 20230405 | 2890 | 2915 | 2915 | 2860 | 67887 | 196027850 | 00 | 0.00 | N | 5 | -20 | |
| 508 | 20230404 | 2910 | 2840 | 2945 | 2840 | 111468 | 324604290 | 00 | 0.00 | N | 2 | 40 | |
| 509 | 20230403 | 2870 | 2810 | 2890 | 2800 | 134546 | 383135190 | 00 | 0.00 | N | 2 | 20 | |
| 510 | 20230331 | 2850 | 2885 | 2885 | 2835 | 62546 | 178705130 | 00 | 0.00 | N | 5 | -5 | |
| 511 | 20230330 | 2855 | 2865 | 2870 | 2810 | 71030 | 201781485 | 00 | 0.00 | N | 2 | 15 | |
| 512 | 20230329 | 2840 | 2860 | 2860 | 2790 | 67113 | 189004075 | 00 | 0.00 | N | 2 | 35 | |
| 513 | 20230328 | 2805 | 2750 | 2840 | 2725 | 96947 | 272683475 | 00 | 0.00 | N | 2 | 55 | |
| 514 | 20230327 | 2750 | 2750 | 2760 | 2670 | 92693 | 250870735 | 00 | 0.00 | N | 2 | 5 | |
| 515 | 20230324 | 2745 | 2720 | 2770 | 2715 | 58959 | 161873515 | 00 | 0.00 | N | 2 | 30 | |
| 516 | 20230323 | 2715 | 2770 | 2795 | 2705 | 153127 | 418333770 | 00 | 0.00 | N | 5 | -60 | |
| 517 | 20230322 | 2775 | 2830 | 2845 | 2765 | 66246 | 184402435 | 00 | 0.00 | N | 5 | -35 | |
| 518 | 20230321 | 2810 | 2815 | 2870 | 2805 | 40877 | 115220995 | 00 | 0.00 | N | 5 | -5 | |
| 519 | 20230320 | 2815 | 2760 | 2860 | 2760 | 82772 | 233163145 | 00 | 0.00 | N | 2 | 15 | |
| 520 | 20230317 | 2800 | 2760 | 2830 | 2760 | 59699 | 167178800 | 00 | 0.00 | N | 2 | 60 | |
| 521 | 20230316 | 2740 | 2730 | 2775 | 2670 | 99772 | 272161835 | 00 | 0.00 | N | 5 | -35 | |
| 522 | 20230315 | 2775 | 2740 | 2800 | 2700 | 77819 | 214610325 | 00 | 0.00 | N | 2 | 75 | |
| 523 | 20230314 | 2700 | 2765 | 2810 | 2700 | 116020 | 316009965 | 00 | 0.00 | N | 5 | -115 | |
| 524 | 20230313 | 2815 | 2805 | 2850 | 2640 | 168508 | 463502115 | 00 | 0.00 | N | 5 | -55 | |
| 525 | 20230310 | 2870 | 2960 | 2965 | 2850 | 118164 | 340426830 | 00 | 0.00 | N | 5 | -90 | |
| 526 | 20230309 | 2960 | 2975 | 2990 | 2950 | 89326 | 264383245 | 00 | 0.00 | N | 2 | 5 | |
| 527 | 20230308 | 2955 | 3040 | 3040 | 2945 | 98804 | 294507270 | 00 | 0.00 | N | 5 | -75 | |
| 528 | 20230307 | 3030 | 3020 | 3040 | 2990 | 118264 | 356985115 | 00 | 0.00 | N | 2 | 30 | |
| 529 | 20230306 | 3000 | 2965 | 3015 | 2940 | 121189 | 361315415 | 00 | 0.00 | N | 2 | 40 | |
| 530 | 20230303 | 2960 | 2960 | 2965 | 2930 | 75800 | 223352390 | 00 | 0.00 | N | 2 | 5 | |
| 531 | 20230302 | 2955 | 2925 | 2955 | 2900 | 115308 | 336691690 | 00 | 0.00 | N | 2 | 30 | |
| 532 | 20230228 | 2925 | 2920 | 2970 | 2900 | 167275 | 490033465 | 00 | 0.00 | N | 5 | -15 | |
| 533 | 20230227 | 2940 | 2940 | 2960 | 2910 | 101805 | 298141055 | 00 | 0.00 | N | 5 | -20 | |
| 534 | 20230224 | 2960 | 3045 | 3045 | 2940 | 200477 | 594623895 | 00 | 0.00 | N | 5 | -80 | |
| 535 | 20230223 | 3040 | 3015 | 3040 | 2980 | 60774 | 182616110 | 00 | 0.00 | N | 2 | 35 | |
| 536 | 20230222 | 3005 | 3060 | 3060 | 2990 | 106606 | 320823915 | 00 | 0.00 | N | 5 | -60 | |
| 537 | 20230221 | 3065 | 3040 | 3095 | 3035 | 140306 | 430079755 | 00 | 0.00 | N | 3 | 0 | |
| 538 | 20230220 | 3065 | 3080 | 3080 | 3010 | 89633 | 272669205 | 00 | 0.00 | N | 5 | -5 | |
| 539 | 20230217 | 3070 | 3115 | 3115 | 3050 | 105401 | 324164125 | 00 | 0.00 | N | 2 | 15 | |
| 540 | 20230216 | 3055 | 3035 | 3070 | 2970 | 98407 | 299097840 | 00 | 0.00 | N | 2 | 35 | |
| 541 | 20230215 | 3020 | 3065 | 3085 | 2990 | 158963 | 479002240 | 00 | 0.00 | N | 5 | -55 | |
| 542 | 20230214 | 3075 | 3090 | 3095 | 3050 | 91761 | 281393815 | 00 | 0.00 | N | 5 | -15 | |
| 543 | 20230213 | 3090 | 3045 | 3095 | 3020 | 101175 | 309241235 | 00 | 0.00 | N | 5 | -20 | |
| 544 | 20230210 | 3110 | 3185 | 3185 | 3070 | 182988 | 567514715 | 00 | 0.00 | N | 5 | -95 | |
| 545 | 20230209 | 3205 | 3140 | 3205 | 3110 | 89025 | 281267560 | 00 | 0.00 | N | 2 | 80 | |
| 546 | 20230208 | 3125 | 3160 | 3160 | 3125 | 96719 | 303633415 | 00 | 0.00 | N | 5 | -35 | |
| 547 | 20230207 | 3160 | 3170 | 3180 | 3125 | 111772 | 351279335 | 00 | 0.00 | N | 5 | -10 | |
| 548 | 20230206 | 3170 | 3265 | 3265 | 3170 | 129952 | 415188525 | 00 | 0.00 | N | 5 | -70 | |
| 549 | 20230203 | 3240 | 3190 | 3325 | 3190 | 231736 | 756285300 | 00 | 0.00 | N | 2 | 40 | |
| 550 | 20230202 | 3200 | 3235 | 3270 | 3160 | 251477 | 803233655 | 00 | 0.00 | N | 5 | -35 | |
| 551 | 20230201 | 3235 | 3290 | 3320 | 3230 | 126058 | 410077865 | 00 | 0.00 | N | 5 | -55 | |
| 552 | 20230131 | 3290 | 3235 | 3325 | 3210 | 176951 | 579634035 | 00 | 0.00 | N | 2 | 40 | |
| 553 | 20230130 | 3250 | 3240 | 3345 | 3210 | 196842 | 643899840 | 00 | 0.00 | N | 2 | 10 | |
| 554 | 20230127 | 3240 | 3250 | 3270 | 3210 | 127164 | 410859675 | 00 | 0.00 | N | 5 | -10 | |
| 555 | 20230126 | 3250 | 3190 | 3265 | 3155 | 196536 | 630884510 | 00 | 0.00 | N | 2 | 60 | |
| 556 | 20230125 | 3190 | 3155 | 3190 | 3120 | 163045 | 514427935 | 00 | 0.00 | N | 2 | 65 | |
| 557 | 20230120 | 3125 | 3035 | 3130 | 3035 | 92012 | 283488815 | 00 | 0.00 | N | 2 | 60 | |
| 558 | 20230119 | 3065 | 3080 | 3100 | 3045 | 122586 | 376059380 | 00 | 0.00 | N | 5 | -10 | |
| 559 | 20230118 | 3075 | 3105 | 3135 | 3065 | 82285 | 253819805 | 00 | 0.00 | N | 5 | -55 | |
| 560 | 20230117 | 3130 | 3220 | 3260 | 3130 | 202643 | 644435935 | 00 | 0.00 | N | 5 | -90 | |
| 561 | 20230116 | 3220 | 3370 | 3450 | 3200 | 539346 | 1769067660 | 00 | 0.00 | N | 2 | 5 | |
| 562 | 20230113 | 3215 | 3180 | 3255 | 3170 | 206259 | 659710255 | 00 | 0.00 | N | 2 | 25 | |
| 563 | 20230112 | 3190 | 3240 | 3255 | 3170 | 187763 | 601092755 | 00 | 0.00 | N | 5 | -20 | |
| 564 | 20230111 | 3210 | 3055 | 3225 | 3055 | 292422 | 922344630 | 00 | 0.00 | N | 2 | 150 | |
| 565 | 20230110 | 3060 | 3120 | 3170 | 3030 | 174691 | 537912385 | 00 | 0.00 | N | 5 | -10 | |
| 566 | 20230109 | 3070 | 3090 | 3115 | 3035 | 293109 | 898439040 | 00 | 0.00 | N | 5 | -10 | |
| 567 | 20230106 | 3080 | 3030 | 3100 | 3015 | 161449 | 492651455 | 00 | 0.00 | N | 2 | 50 | |
| 568 | 20230105 | 3030 | 3020 | 3170 | 2985 | 234824 | 718785970 | 00 | 0.00 | N | 2 | 10 | |
| 569 | 20230104 | 3020 | 2915 | 3045 | 2905 | 93605 | 278461325 | 00 | 0.00 | N | 2 | 35 | |
| 570 | 20230103 | 2985 | 3020 | 3020 | 2860 | 190039 | 555767615 | 00 | 0.00 | N | 2 | 5 | |
| 571 | 20230102 | 2980 | 3010 | 3100 | 2970 | 82273 | 248487380 | 00 | 0.00 | N | 5 | -40 | |
| 572 | 20221229 | 3020 | 3095 | 3095 | 2985 | 85065 | 256377320 | 00 | 0.00 | N | 5 | -60 | |
| 573 | 20221228 | 3080 | 3110 | 3165 | 3030 | 115580 | 356131080 | 02 | 0.00 | N | 5 | -30 | |
| 574 | 20221227 | 3110 | 3030 | 3135 | 2975 | 136707 | 415160460 | 00 | 0.00 | N | 2 | 110 | |
| 575 | 20221226 | 3000 | 2945 | 3015 | 2945 | 90465 | 270182640 | 00 | 0.00 | N | 2 | 55 | |
| 576 | 20221223 | 2945 | 3025 | 3050 | 2920 | 146888 | 436376145 | 00 | 0.00 | N | 5 | -105 | |
| 577 | 20221222 | 3050 | 3115 | 3145 | 3050 | 95679 | 294758230 | 00 | 0.00 | N | 5 | -50 | |
| 578 | 20221221 | 3100 | 3230 | 3230 | 3100 | 149084 | 467715385 | 00 | 0.00 | N | 5 | -90 | |
| 579 | 20221220 | 3190 | 3350 | 3350 | 3185 | 303241 | 985082210 | 00 | 0.00 | N | 5 | -15 | |
| 580 | 20221219 | 3205 | 3275 | 3290 | 3150 | 181295 | 584500130 | 00 | 0.00 | N | 5 | -35 | |
| 581 | 20221216 | 3240 | 3300 | 3500 | 3220 | 473128 | 1559206795 | 00 | 0.00 | N | 5 | -100 | |
| 582 | 20221215 | 3340 | 3080 | 3440 | 3080 | 969250 | 3225462720 | 00 | 0.00 | N | 2 | 230 | |
| 583 | 20221214 | 3110 | 3120 | 3140 | 3090 | 74704 | 232214405 | 00 | 0.00 | N | 2 | 5 | |
| 584 | 20221213 | 3105 | 3185 | 3195 | 3095 | 169465 | 531969750 | 00 | 0.00 | N | 5 | -55 | |
| 585 | 20221212 | 3160 | 3140 | 3160 | 3045 | 120822 | 373407800 | 00 | 0.00 | N | 2 | 40 | |
| 586 | 20221209 | 3120 | 3130 | 3140 | 3010 | 186001 | 574388570 | 00 | 0.00 | N | 2 | 15 | |
| 587 | 20221208 | 3105 | 3175 | 3175 | 3020 | 264698 | 813794970 | 00 | 0.00 | N | 5 | -80 | |
| 588 | 20221207 | 3185 | 3140 | 3190 | 3090 | 169944 | 534146290 | 00 | 0.00 | N | 2 | 60 | |
| 589 | 20221206 | 3125 | 3210 | 3210 | 3095 | 125238 | 393366740 | 00 | 0.00 | N | 5 | -85 | |
| 590 | 20221205 | 3210 | 3315 | 3355 | 3165 | 301838 | 974022850 | 00 | 0.00 | N | 5 | -90 | |
| 591 | 20221202 | 3300 | 3415 | 3415 | 3270 | 365610 | 1218918900 | 00 | 0.00 | N | 5 | -140 | |
| 592 | 20221201 | 3440 | 3305 | 3555 | 3220 | 1777549 | 6035354120 | 00 | 0.00 | N | 2 | 340 | |
| 593 | 20221130 | 3100 | 2925 | 3200 | 2910 | 651396 | 2020637510 | 00 | 0.00 | N | 2 | 200 | |
| 594 | 20221129 | 2900 | 2895 | 2900 | 2850 | 42525 | 122147255 | 00 | 0.00 | N | 2 | 30 | |
| 595 | 20221128 | 2870 | 2945 | 2950 | 2860 | 66435 | 191850785 | 00 | 0.00 | N | 5 | -75 | |
| 596 | 20221125 | 2945 | 2950 | 2955 | 2900 | 37982 | 111153185 | 00 | 0.00 | N | 5 | -5 | |
| 597 | 20221124 | 2950 | 2900 | 2960 | 2895 | 72901 | 213817710 | 00 | 0.00 | N | 2 | 30 | |
| 598 | 20221123 | 2920 | 2880 | 2940 | 2815 | 79828 | 230418645 | 00 | 0.00 | N | 2 | 80 | |
| 599 | 20221122 | 2840 | 2825 | 2865 | 2800 | 53957 | 152543320 | 00 | 0.00 | N | 5 | -15 | |
| 600 | 20221121 | 2855 | 2955 | 2970 | 2835 | 153302 | 441795010 | 00 | 0.00 | N | 5 | -100 | |
| 601 | 20221118 | 2955 | 2995 | 2995 | 2950 | 97285 | 288202710 | 00 | 0.00 | N | 5 | -40 | |
| 602 | 20221117 | 2995 | 3020 | 3065 | 2950 | 165525 | 495667830 | 00 | 0.00 | N | 5 | -30 | |
| 603 | 20221116 | 3025 | 3070 | 3120 | 2980 | 151247 | 458630755 | 00 | 0.00 | N | 5 | -20 | |
| 604 | 20221115 | 3045 | 3055 | 3055 | 2990 | 142568 | 429980720 | 00 | 0.00 | N | 2 | 5 | |
| 605 | 20221114 | 3040 | 3130 | 3130 | 3025 | 174623 | 534281850 | 00 | 0.00 | N | 5 | -15 | |
| 606 | 20221111 | 3055 | 3105 | 3115 | 3035 | 166387 | 510915095 | 00 | 0.00 | N | 2 | 15 | |
| 607 | 20221110 | 3040 | 3200 | 3240 | 3040 | 596958 | 1865727755 | 00 | 0.00 | N | 5 | -65 | |
| 608 | 20221109 | 3105 | 2990 | 3105 | 2945 | 317805 | 964916225 | 00 | 0.00 | N | 2 | 145 | |
| 609 | 20221108 | 2960 | 2960 | 2975 | 2895 | 82267 | 242336215 | 00 | 0.00 | N | 2 | 15 | |
| 610 | 20221107 | 2945 | 3000 | 3000 | 2925 | 158651 | 468601765 | 00 | 0.00 | N | 2 | 10 | |
| 611 | 20221104 | 2935 | 2910 | 2960 | 2880 | 120629 | 352641395 | 00 | 0.00 | N | 2 | 40 | |
| 612 | 20221103 | 2895 | 2885 | 2955 | 2815 | 184867 | 538235835 | 00 | 0.00 | N | 2 | 25 | |
| 613 | 20221102 | 2870 | 2900 | 2905 | 2860 | 97885 | 281487785 | 00 | 0.00 | N | 5 | -30 | |
| 614 | 20221101 | 2900 | 2865 | 2920 | 2810 | 207641 | 594112785 | 00 | 0.00 | N | 2 | 80 | |
| 615 | 20221031 | 2820 | 2825 | 2855 | 2800 | 67788 | 191344125 | 00 | 0.00 | N | 5 | -5 | |
| 616 | 20221028 | 2825 | 2800 | 2840 | 2780 | 95905 | 269851455 | 00 | 0.00 | N | 2 | 25 | |
| 617 | 20221027 | 2800 | 2765 | 2805 | 2735 | 105162 | 292539955 | 00 | 0.00 | N | 2 | 65 | |
| 618 | 20221026 | 2735 | 2770 | 2795 | 2715 | 50873 | 139273980 | 00 | 0.00 | N | 5 | -25 | |
| 619 | 20221025 | 2760 | 2795 | 2830 | 2740 | 85634 | 237257420 | 00 | 0.00 | N | 5 | -35 | |
| 620 | 20221024 | 2795 | 2775 | 2845 | 2775 | 54667 | 153479135 | 00 | 0.00 | N | 2 | 20 | |
| 621 | 20221021 | 2775 | 2845 | 2855 | 2740 | 78161 | 217471210 | 00 | 0.00 | N | 5 | -35 | |
| 622 | 20221020 | 2810 | 2815 | 2910 | 2785 | 101767 | 288857115 | 00 | 0.00 | N | 3 | 0 | |
| 623 | 20221019 | 2810 | 2865 | 2875 | 2780 | 87959 | 249092040 | 00 | 0.00 | N | 2 | 5 | |
| 624 | 20221018 | 2805 | 2785 | 2825 | 2710 | 92905 | 257973820 | 00 | 0.00 | N | 2 | 100 | |
| 625 | 20221017 | 2705 | 2650 | 2750 | 2625 | 87091 | 234286880 | 00 | 0.00 | N | 5 | -10 | |
| 626 | 20221014 | 2715 | 2675 | 2740 | 2610 | 79582 | 214623975 | 00 | 0.00 | N | 2 | 120 | |
| 627 | 20221013 | 2595 | 2775 | 2775 | 2595 | 122086 | 320765795 | 00 | 0.00 | N | 5 | -135 | |
| 628 | 20221012 | 2730 | 2730 | 2750 | 2675 | 78156 | 211725795 | 00 | 0.00 | N | 5 | -5 | |
| 629 | 20221011 | 2735 | 2775 | 2840 | 2720 | 133585 | 367589695 | 00 | 0.00 | N | 5 | -145 | |
| 630 | 20221007 | 2880 | 2835 | 2890 | 2750 | 137470 | 391809400 | 00 | 0.00 | N | 5 | -25 | |
| 631 | 20221006 | 2905 | 2865 | 2930 | 2770 | 114745 | 330320020 | 00 | 0.00 | N | 2 | 75 | |
| 632 | 20221005 | 2830 | 2920 | 2930 | 2790 | 185740 | 528784640 | 00 | 0.00 | N | 5 | -35 | |
| 633 | 20221004 | 2865 | 2820 | 2900 | 2800 | 165436 | 470619560 | 00 | 0.00 | N | 2 | 90 | |
| 634 | 20220930 | 2775 | 2740 | 2815 | 2660 | 144472 | 396622020 | 00 | 0.00 | N | 2 | 5 | |
| 635 | 20220929 | 2770 | 2800 | 2880 | 2765 | 178326 | 502947335 | 00 | 0.00 | N | 5 | -15 | |
| 636 | 20220928 | 2785 | 2930 | 2935 | 2745 | 202439 | 571703800 | 00 | 0.00 | N | 5 | -120 | |
| 637 | 20220927 | 2905 | 2910 | 3095 | 2810 | 617772 | 1808890365 | 00 | 0.00 | N | 5 | -120 | |
| 638 | 20220926 | 3025 | 3040 | 3070 | 2865 | 318175 | 940427395 | 00 | 0.00 | N | 5 | -75 | |
| 639 | 20220923 | 3100 | 3240 | 3240 | 3070 | 181896 | 570618140 | 00 | 0.00 | N | 5 | -160 | |
| 640 | 20220922 | 3260 | 3255 | 3275 | 3135 | 173592 | 554135440 | 00 | 0.00 | N | 5 | -15 | |
| 641 | 20220921 | 3275 | 3350 | 3350 | 3225 | 172672 | 565213310 | 00 | 0.00 | N | 5 | -75 | |
| 642 | 20220920 | 3350 | 3375 | 3575 | 3310 | 394056 | 1333134080 | 00 | 0.00 | N | 2 | 50 | |
| 643 | 20220919 | 3300 | 3500 | 3500 | 3285 | 359538 | 1201963505 | 00 | 0.00 | N | 5 | -145 | |
| 644 | 20220916 | 3445 | 3600 | 3650 | 3395 | 349379 | 1221002850 | 00 | 0.00 | N | 5 | -135 | |
| 645 | 20220915 | 3580 | 3685 | 3785 | 3550 | 421382 | 1551478380 | 00 | 0.00 | N | 5 | -85 | |
| 646 | 20220914 | 3665 | 3610 | 3695 | 3605 | 253121 | 923193430 | 00 | 0.00 | N | 5 | -130 | |
| 647 | 20220913 | 3795 | 3930 | 3930 | 3720 | 425321 | 1607992895 | 00 | 0.00 | N | 5 | -100 | |
| 648 | 20220908 | 3895 | 4045 | 4045 | 3800 | 507111 | 1958157960 | 00 | 0.00 | N | 5 | -110 | |
| 649 | 20220907 | 4005 | 4095 | 4180 | 3930 | 461689 | 1852460955 | 00 | 0.00 | N | 5 | -85 | |
| 650 | 20220906 | 4090 | 3970 | 4200 | 3970 | 762661 | 3113414245 | 00 | 0.00 | N | 2 | 190 | |
| 651 | 20220905 | 3900 | 3985 | 4100 | 3835 | 505832 | 1994858145 | 00 | 0.00 | N | 5 | -25 | |
| 652 | 20220902 | 3925 | 4060 | 4065 | 3880 | 504116 | 1994421015 | 00 | 0.00 | N | 5 | -95 | |
| 653 | 20220901 | 4020 | 4245 | 4325 | 3960 | 927263 | 3801736310 | 00 | 0.00 | N | 5 | -250 | |
| 654 | 20220831 | 4270 | 4195 | 4345 | 4040 | 1011896 | 4262331495 | 00 | 0.00 | N | 2 | 70 | |
| 655 | 20220830 | 4200 | 4080 | 4390 | 4075 | 2321190 | 9846115250 | 00 | 0.00 | N | 2 | 170 | |
| 656 | 20220829 | 4030 | 3965 | 4245 | 3815 | 2000937 | 8235564975 | 00 | 0.00 | N | 2 | 30 | |
| 657 | 20220826 | 4000 | 3835 | 4100 | 3700 | 2573170 | 10208713315 | 00 | 0.00 | N | 2 | 310 | |
| 658 | 20220825 | 3690 | 3800 | 3800 | 3650 | 571615 | 2124838205 | 00 | 0.00 | N | 2 | 10 | |
| 659 | 20220824 | 3680 | 3245 | 3695 | 3245 | 1260543 | 4498720700 | 00 | 0.00 | N | 2 | 440 | |
| 660 | 20220823 | 3240 | 3290 | 3300 | 3185 | 149911 | 483296890 | 00 | 0.00 | N | 5 | -55 | |
| 661 | 20220822 | 3295 | 3350 | 3365 | 3275 | 111624 | 369805370 | 00 | 0.00 | N | 5 | -125 | |
| 662 | 20220819 | 3420 | 3530 | 3560 | 3415 | 110859 | 383816150 | 00 | 0.00 | N | 5 | -75 | |
| 663 | 20220818 | 3495 | 3525 | 3565 | 3430 | 99030 | 344713945 | 00 | 0.00 | N | 5 | -30 | |
| 664 | 20220817 | 3525 | 3405 | 3530 | 3300 | 243476 | 839030350 | 00 | 0.00 | N | 2 | 125 | |
| 665 | 20220816 | 3400 | 3470 | 3505 | 3260 | 202990 | 688829825 | 00 | 0.00 | N | 5 | -60 | |
| 666 | 20220812 | 3460 | 3340 | 3565 | 3305 | 553042 | 1923333335 | 00 | 0.00 | N | 2 | 120 | |
| 667 | 20220811 | 3340 | 3180 | 3445 | 3135 | 974395 | 3250833485 | 00 | 0.00 | N | 2 | 220 | |
| 668 | 20220810 | 3120 | 3145 | 3145 | 3075 | 58037 | 180354110 | 00 | 0.00 | N | 5 | -25 | |
| 669 | 20220809 | 3145 | 3160 | 3190 | 3110 | 47372 | 148127300 | 00 | 0.00 | N | 5 | -10 | |
| 670 | 20220808 | 3155 | 3115 | 3155 | 3060 | 93825 | 291555630 | 00 | 0.00 | N | 2 | 30 | |
| 671 | 20220805 | 3125 | 3175 | 3175 | 3100 | 67045 | 209077570 | 00 | 0.00 | N | 5 | -30 | |
| 672 | 20220804 | 3155 | 3250 | 3250 | 3150 | 37326 | 118208500 | 00 | 0.00 | N | 2 | 5 | |
| 673 | 20220803 | 3150 | 3150 | 3200 | 3130 | 75285 | 238525635 | 00 | 0.00 | N | 5 | -5 | |
| 674 | 20220802 | 3155 | 3170 | 3200 | 3100 | 80731 | 253959315 | 00 | 0.00 | N | 5 | -45 | |
| 675 | 20220801 | 3200 | 3250 | 3260 | 3175 | 69483 | 222693590 | 00 | 0.00 | N | 5 | -40 | |
| 676 | 20220729 | 3240 | 3180 | 3285 | 3145 | 185976 | 598241895 | 00 | 0.00 | N | 2 | 70 | |
| 677 | 20220728 | 3170 | 3205 | 3360 | 3145 | 218986 | 711780955 | 00 | 0.00 | N | 2 | 10 | |
| 678 | 20220727 | 3160 | 3270 | 3305 | 3155 | 124078 | 398509480 | 00 | 0.00 | N | 5 | -70 | |
| 679 | 20220726 | 3230 | 3210 | 3320 | 3180 | 204102 | 661293555 | 00 | 0.00 | N | 2 | 40 | |
| 680 | 20220725 | 3190 | 3110 | 3215 | 3085 | 351127 | 1102356810 | 00 | 0.00 | N | 2 | 105 | |
| 681 | 20220722 | 3085 | 2885 | 3355 | 2875 | 1778569 | 5572647235 | 00 | 0.00 | N | 2 | 210 | |
| 682 | 20220721 | 2875 | 2870 | 2935 | 2865 | 29020 | 83578060 | 00 | 0.00 | N | 2 | 5 | |
| 683 | 20220720 | 2870 | 2960 | 2960 | 2865 | 47428 | 137301885 | 00 | 0.00 | N | 5 | -15 | |
| 684 | 20220719 | 2885 | 2890 | 2920 | 2845 | 41013 | 118322655 | 00 | 0.00 | N | 2 | 40 | |
| 685 | 20220718 | 2845 | 2850 | 2880 | 2810 | 67834 | 192899160 | 00 | 0.00 | N | 2 | 15 | |
| 686 | 20220715 | 2830 | 2805 | 2840 | 2695 | 61204 | 169716165 | 00 | 0.00 | N | 2 | 55 | |
| 687 | 20220714 | 2775 | 2700 | 2800 | 2700 | 50101 | 138469955 | 00 | 0.00 | N | 2 | 70 | |
| 688 | 20220713 | 2705 | 2625 | 2765 | 2625 | 68355 | 184211785 | 00 | 0.00 | N | 2 | 35 | |
| 689 | 20220712 | 2670 | 2775 | 2800 | 2665 | 92079 | 249987675 | 00 | 0.00 | N | 5 | -140 | |
| 690 | 20220711 | 2810 | 2880 | 2880 | 2800 | 60246 | 169694605 | 00 | 0.00 | N | 5 | -45 | |
| 691 | 20220708 | 2855 | 2870 | 2930 | 2845 | 53281 | 152827175 | 00 | 0.00 | N | 5 | -15 | |
| 692 | 20220707 | 2870 | 2835 | 2900 | 2755 | 82686 | 234661550 | 00 | 0.00 | N | 2 | 70 | |
| 693 | 20220706 | 2800 | 2820 | 2945 | 2800 | 68986 | 196181615 | 00 | 0.00 | N | 5 | -5 | |
| 694 | 20220705 | 2805 | 2745 | 2815 | 2660 | 87978 | 244608875 | 00 | 0.00 | N | 2 | 145 | |
| 695 | 20220704 | 2660 | 2555 | 2730 | 2555 | 111231 | 294807425 | 00 | 0.00 | N | 5 | -20 | |
| 696 | 20220701 | 2680 | 2795 | 2845 | 2650 | 78705 | 215252460 | 00 | 0.00 | N | 5 | -110 | |
| 697 | 20220630 | 2790 | 2860 | 2905 | 2775 | 38431 | 107959995 | 00 | 0.00 | N | 5 | -40 | |
| 698 | 20220629 | 2830 | 2830 | 2855 | 2770 | 39442 | 111433370 | 00 | 0.00 | N | 5 | -10 | |
| 699 | 20220628 | 2840 | 2785 | 2865 | 2755 | 44558 | 125671830 | 00 | 0.00 | N | 2 | 30 | |
| 700 | 20220627 | 2810 | 2725 | 2830 | 2700 | 58564 | 163044470 | 00 | 0.00 | N | 2 | 115 | |
| 701 | 20220624 | 2695 | 2600 | 2730 | 2590 | 76425 | 203019125 | 00 | 0.00 | N | 2 | 90 | |
| 702 | 20220623 | 2605 | 2790 | 2830 | 2605 | 223288 | 602160660 | 00 | 0.00 | N | 5 | -185 | |
| 703 | 20220622 | 2790 | 2880 | 2970 | 2770 | 93356 | 265689380 | 00 | 0.00 | N | 5 | -120 | |
| 704 | 20220621 | 2910 | 2915 | 2970 | 2760 | 103753 | 301445495 | 00 | 0.00 | N | 3 | 0 | |
| 705 | 20220620 | 2910 | 3100 | 3140 | 2865 | 176333 | 520515745 | 00 | 0.00 | N | 5 | -170 | |
| 706 | 20220617 | 3080 | 3055 | 3150 | 3035 | 119143 | 366456195 | 00 | 0.00 | N | 5 | -95 | |
| 707 | 20220616 | 3175 | 3230 | 3300 | 3175 | 70499 | 228441495 | 00 | 0.00 | N | 5 | -35 | |
| 708 | 20220615 | 3210 | 3400 | 3400 | 3195 | 148589 | 483542320 | 00 | 0.00 | N | 5 | -205 | |
| 709 | 20220614 | 3415 | 3335 | 3515 | 3180 | 361299 | 1217063575 | 00 | 0.00 | N | 2 | 75 | |
| 710 | 20220613 | 3340 | 3535 | 3535 | 3340 | 281303 | 957174505 | 00 | 0.00 | N | 5 | -275 | |
| 711 | 20220610 | 3615 | 3610 | 3630 | 3550 | 134288 | 481315880 | 00 | 0.00 | N | 5 | -45 | |
| 712 | 20220609 | 3660 | 3720 | 3725 | 3625 | 287903 | 1052314795 | 00 | 0.00 | N | 5 | -50 | |
| 713 | 20220608 | 3710 | 3520 | 3715 | 3480 | 1022766 | 3747664505 | 00 | 0.00 | N | 2 | 245 | |
| 714 | 20220607 | 3465 | 3540 | 3550 | 3435 | 78060 | 272159630 | 00 | 0.00 | N | 5 | -60 | |
| 715 | 20220603 | 3525 | 3430 | 3585 | 3430 | 178448 | 626181010 | 00 | 0.00 | N | 2 | 95 | |
| 716 | 20220602 | 3430 | 3470 | 3470 | 3400 | 53689 | 184136670 | 00 | 0.00 | N | 5 | -10 | |
| 717 | 20220531 | 3440 | 3440 | 3450 | 3380 | 50048 | 170922700 | 00 | 0.00 | N | 2 | 30 | |
| 718 | 20220530 | 3410 | 3390 | 3450 | 3390 | 47129 | 160799820 | 00 | 0.00 | N | 2 | 35 | |
| 719 | 20220527 | 3375 | 3390 | 3445 | 3370 | 73514 | 248827255 | 00 | 0.00 | N | 5 | -10 | |
| 720 | 20220526 | 3385 | 3425 | 3470 | 3385 | 38574 | 131558585 | 00 | 0.00 | N | 5 | -15 | |
| 721 | 20220525 | 3400 | 3495 | 3505 | 3395 | 66999 | 229531780 | 00 | 0.00 | N | 5 | -25 | |
| 722 | 20220524 | 3425 | 3425 | 3580 | 3420 | 186000 | 650380915 | 00 | 0.00 | N | 5 | -5 | |
| 723 | 20220523 | 3430 | 3420 | 3450 | 3395 | 72451 | 247858190 | 00 | 0.00 | N | 2 | 30 | |
| 724 | 20220520 | 3400 | 3385 | 3405 | 3355 | 53922 | 182190060 | 00 | 0.00 | N | 2 | 50 | |
| 725 | 20220519 | 3350 | 3285 | 3385 | 3285 | 57419 | 192330360 | 00 | 0.00 | N | 5 | -70 | |
| 726 | 20220518 | 3420 | 3440 | 3455 | 3395 | 61094 | 208612390 | 00 | 0.00 | N | 3 | 0 | |
| 727 | 20220517 | 3420 | 3420 | 3455 | 3405 | 36980 | 126389600 | 00 | 0.00 | N | 3 | 0 | |
| 728 | 20220516 | 3420 | 3400 | 3445 | 3400 | 48352 | 165169510 | 00 | 0.00 | N | 2 | 30 |