43 KiB
43 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 1189 | 1211 | 1211 | 1187 | 211292 | 252274164 | 00 | 0.00 | N | 5 | -22 | |
| 3 | 20250227 | 1211 | 1220 | 1226 | 1209 | 125273 | 152431725 | 00 | 0.00 | N | 5 | -9 | |
| 4 | 20250226 | 1220 | 1227 | 1227 | 1214 | 112211 | 136882830 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20250225 | 1220 | 1229 | 1239 | 1219 | 215272 | 264359894 | 00 | 0.00 | N | 5 | -19 | |
| 6 | 20250224 | 1239 | 1233 | 1239 | 1217 | 172182 | 211972036 | 00 | 0.00 | N | 2 | 5 | |
| 7 | 20250221 | 1234 | 1241 | 1241 | 1226 | 165629 | 204049595 | 00 | 0.00 | N | 5 | -7 | |
| 8 | 20250220 | 1241 | 1229 | 1248 | 1229 | 291582 | 361108134 | 00 | 0.00 | N | 2 | 12 | |
| 9 | 20250219 | 1229 | 1228 | 1234 | 1224 | 147115 | 180749041 | 00 | 0.00 | N | 5 | -1 | |
| 10 | 20250218 | 1230 | 1235 | 1235 | 1217 | 227279 | 278434498 | 00 | 0.00 | N | 2 | 1 | |
| 11 | 20250217 | 1229 | 1196 | 1238 | 1196 | 504723 | 617373717 | 00 | 0.00 | N | 2 | 39 | |
| 12 | 20250214 | 1190 | 1191 | 1217 | 1187 | 196599 | 235628112 | 00 | 0.00 | N | 5 | -1 | |
| 13 | 20250213 | 1191 | 1189 | 1194 | 1153 | 168521 | 199862211 | 00 | 0.00 | N | 2 | 2 | |
| 14 | 20250212 | 1189 | 1214 | 1214 | 1186 | 103617 | 123261682 | 00 | 0.00 | N | 5 | -12 | |
| 15 | 20250211 | 1201 | 1188 | 1214 | 1183 | 170253 | 202485238 | 00 | 0.00 | N | 2 | 13 | |
| 16 | 20250210 | 1188 | 1177 | 1194 | 1176 | 181390 | 214812977 | 00 | 0.00 | N | 3 | 0 | |
| 17 | 20250207 | 1188 | 1195 | 1206 | 1184 | 112068 | 133317938 | 00 | 0.00 | N | 5 | -14 | |
| 18 | 20250206 | 1202 | 1206 | 1218 | 1199 | 154675 | 187020244 | 00 | 0.00 | N | 5 | -16 | |
| 19 | 20250205 | 1218 | 1200 | 1218 | 1186 | 264675 | 318889996 | 00 | 0.00 | N | 2 | 33 | |
| 20 | 20250204 | 1185 | 1160 | 1195 | 1160 | 140679 | 165519996 | 00 | 0.00 | N | 2 | 13 | |
| 21 | 20250203 | 1172 | 1194 | 1194 | 1158 | 184665 | 216049208 | 00 | 0.00 | N | 5 | -23 | |
| 22 | 20250131 | 1195 | 1205 | 1210 | 1193 | 119365 | 143012418 | 00 | 0.00 | N | 5 | -10 | |
| 23 | 20250124 | 1205 | 1192 | 1214 | 1190 | 155262 | 187066832 | 00 | 0.00 | N | 2 | 9 | |
| 24 | 20250123 | 1196 | 1210 | 1212 | 1192 | 202710 | 243008157 | 00 | 0.00 | N | 5 | -14 | |
| 25 | 20250122 | 1210 | 1210 | 1217 | 1202 | 175003 | 211910558 | 00 | 0.00 | N | 2 | 9 | |
| 26 | 20250121 | 1201 | 1208 | 1226 | 1196 | 310376 | 374833262 | 00 | 0.00 | N | 5 | -16 | |
| 27 | 20250120 | 1217 | 1219 | 1219 | 1206 | 163412 | 198217990 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20250117 | 1217 | 1218 | 1227 | 1201 | 215916 | 262756288 | 00 | 0.00 | N | 5 | -1 | |
| 29 | 20250116 | 1218 | 1201 | 1221 | 1199 | 271794 | 328850960 | 00 | 0.00 | N | 2 | 18 | |
| 30 | 20250115 | 1200 | 1199 | 1211 | 1192 | 193138 | 232076373 | 00 | 0.00 | N | 2 | 1 | |
| 31 | 20250114 | 1199 | 1211 | 1214 | 1191 | 256793 | 307262880 | 00 | 0.00 | N | 5 | -12 | |
| 32 | 20250113 | 1211 | 1170 | 1231 | 1164 | 1023827 | 1226969266 | 00 | 0.00 | N | 2 | 51 | |
| 33 | 20250110 | 1160 | 1168 | 1173 | 1153 | 175712 | 203652465 | 00 | 0.00 | N | 5 | -9 | |
| 34 | 20250109 | 1169 | 1187 | 1187 | 1164 | 113734 | 132701551 | 00 | 0.00 | N | 5 | -9 | |
| 35 | 20250108 | 1178 | 1182 | 1182 | 1169 | 172469 | 202779834 | 00 | 0.00 | N | 5 | -6 | |
| 36 | 20250107 | 1184 | 1182 | 1195 | 1175 | 183412 | 216877809 | 00 | 0.00 | N | 2 | 3 | |
| 37 | 20250106 | 1181 | 1179 | 1187 | 1173 | 216354 | 255583771 | 00 | 0.00 | N | 2 | 11 | |
| 38 | 20250103 | 1170 | 1157 | 1178 | 1157 | 170453 | 199543645 | 00 | 0.00 | N | 2 | 13 | |
| 39 | 20250102 | 1157 | 1139 | 1157 | 1138 | 119559 | 137276593 | 00 | 0.00 | N | 2 | 14 | |
| 40 | 20241230 | 1143 | 1128 | 1147 | 1127 | 73296 | 83518743 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20241227 | 1143 | 1175 | 1175 | 1131 | 197533 | 226902877 | 02 | 0.00 | N | 5 | -38 | |
| 42 | 20241226 | 1181 | 1179 | 1195 | 1162 | 151122 | 177760637 | 00 | 0.00 | N | 2 | 1 | |
| 43 | 20241224 | 1180 | 1175 | 1186 | 1172 | 100206 | 118073848 | 00 | 0.00 | N | 2 | 1 | |
| 44 | 20241223 | 1179 | 1187 | 1192 | 1170 | 168210 | 198153946 | 00 | 0.00 | N | 2 | 18 | |
| 45 | 20241220 | 1161 | 1181 | 1192 | 1155 | 231916 | 270745454 | 00 | 0.00 | N | 5 | -33 | |
| 46 | 20241219 | 1194 | 1183 | 1199 | 1173 | 232894 | 276504929 | 00 | 0.00 | N | 5 | -3 | |
| 47 | 20241218 | 1197 | 1194 | 1200 | 1176 | 193380 | 230111101 | 00 | 0.00 | N | 2 | 5 | |
| 48 | 20241217 | 1192 | 1185 | 1194 | 1173 | 262931 | 311394210 | 00 | 0.00 | N | 2 | 8 | |
| 49 | 20241216 | 1184 | 1182 | 1198 | 1170 | 306097 | 362459210 | 00 | 0.00 | N | 2 | 14 | |
| 50 | 20241213 | 1170 | 1124 | 1175 | 1124 | 193632 | 223381859 | 00 | 0.00 | N | 2 | 32 | |
| 51 | 20241212 | 1138 | 1138 | 1145 | 1122 | 196869 | 223584132 | 00 | 0.00 | N | 3 | 0 | |
| 52 | 20241211 | 1138 | 1080 | 1144 | 1070 | 401061 | 452027825 | 00 | 0.00 | N | 2 | 58 | |
| 53 | 20241210 | 1080 | 1004 | 1084 | 1002 | 409382 | 431908331 | 00 | 0.00 | N | 2 | 62 | |
| 54 | 20241209 | 1018 | 1060 | 1097 | 1013 | 578564 | 596578878 | 00 | 0.00 | N | 5 | -79 | |
| 55 | 20241206 | 1097 | 1111 | 1131 | 1080 | 270670 | 298433052 | 00 | 0.00 | N | 5 | -27 | |
| 56 | 20241205 | 1124 | 1156 | 1156 | 1124 | 219155 | 248208264 | 00 | 0.00 | N | 5 | -29 | |
| 57 | 20241204 | 1153 | 1133 | 1158 | 1133 | 183625 | 209810520 | 00 | 0.00 | N | 5 | -9 | |
| 58 | 20241203 | 1162 | 1132 | 1164 | 1132 | 207997 | 238515350 | 00 | 0.00 | N | 2 | 30 | |
| 59 | 20241202 | 1132 | 1163 | 1163 | 1131 | 328204 | 373086191 | 00 | 0.00 | N | 5 | -28 | |
| 60 | 20241129 | 1160 | 1190 | 1194 | 1160 | 209274 | 244747155 | 00 | 0.00 | N | 5 | -30 | |
| 61 | 20241128 | 1190 | 1215 | 1228 | 1185 | 295279 | 355715183 | 00 | 0.00 | N | 5 | -10 | |
| 62 | 20241127 | 1200 | 1205 | 1210 | 1190 | 189399 | 228255396 | 00 | 0.00 | N | 5 | -6 | |
| 63 | 20241126 | 1206 | 1196 | 1210 | 1190 | 164097 | 196678733 | 00 | 0.00 | N | 2 | 10 | |
| 64 | 20241125 | 1196 | 1203 | 1204 | 1185 | 179408 | 214615482 | 00 | 0.00 | N | 2 | 10 | |
| 65 | 20241122 | 1186 | 1186 | 1198 | 1183 | 129389 | 154038014 | 00 | 0.00 | N | 5 | -3 | |
| 66 | 20241121 | 1189 | 1196 | 1207 | 1187 | 179716 | 214328108 | 00 | 0.00 | N | 5 | -18 | |
| 67 | 20241120 | 1207 | 1185 | 1214 | 1183 | 444129 | 532049176 | 00 | 0.00 | N | 2 | 31 | |
| 68 | 20241119 | 1176 | 1184 | 1186 | 1172 | 153765 | 181043118 | 00 | 0.00 | N | 5 | -9 | |
| 69 | 20241118 | 1185 | 1150 | 1192 | 1149 | 225609 | 265613368 | 00 | 0.00 | N | 2 | 22 | |
| 70 | 20241115 | 1163 | 1138 | 1195 | 1100 | 484496 | 555650949 | 00 | 0.00 | N | 2 | 21 | |
| 71 | 20241114 | 1142 | 1140 | 1161 | 1140 | 435094 | 500768193 | 00 | 0.00 | N | 5 | -8 | |
| 72 | 20241113 | 1150 | 1199 | 1202 | 1150 | 419778 | 488302072 | 00 | 0.00 | N | 5 | -49 | |
| 73 | 20241112 | 1199 | 1247 | 1254 | 1187 | 578506 | 697930983 | 00 | 0.00 | N | 5 | -50 | |
| 74 | 20241111 | 1249 | 1286 | 1286 | 1247 | 350084 | 441979511 | 00 | 0.00 | N | 5 | -35 | |
| 75 | 20241108 | 1284 | 1285 | 1297 | 1282 | 202589 | 260717256 | 00 | 0.00 | N | 5 | -3 | |
| 76 | 20241107 | 1287 | 1298 | 1300 | 1285 | 256988 | 331498533 | 00 | 0.00 | N | 5 | -10 | |
| 77 | 20241106 | 1297 | 1306 | 1315 | 1293 | 302601 | 394221640 | 00 | 0.00 | N | 5 | -9 | |
| 78 | 20241105 | 1306 | 1302 | 1307 | 1299 | 191434 | 249428985 | 00 | 0.00 | N | 5 | -2 | |
| 79 | 20241104 | 1308 | 1293 | 1308 | 1287 | 139969 | 181333095 | 00 | 0.00 | N | 2 | 15 | |
| 80 | 20241101 | 1293 | 1303 | 1305 | 1292 | 132533 | 171772452 | 00 | 0.00 | N | 5 | -11 | |
| 81 | 20241031 | 1304 | 1292 | 1313 | 1290 | 207371 | 269684286 | 00 | 0.00 | N | 2 | 12 | |
| 82 | 20241030 | 1292 | 1291 | 1300 | 1291 | 106875 | 138382151 | 00 | 0.00 | N | 5 | -1 | |
| 83 | 20241029 | 1293 | 1295 | 1300 | 1290 | 189396 | 244799890 | 00 | 0.00 | N | 5 | -7 | |
| 84 | 20241028 | 1300 | 1302 | 1305 | 1296 | 186359 | 242257513 | 00 | 0.00 | N | 5 | -1 | |
| 85 | 20241025 | 1301 | 1313 | 1320 | 1289 | 403446 | 524079269 | 00 | 0.00 | N | 5 | -8 | |
| 86 | 20241024 | 1309 | 1305 | 1345 | 1303 | 486630 | 643604511 | 00 | 0.00 | N | 2 | 7 | |
| 87 | 20241023 | 1302 | 1305 | 1312 | 1293 | 291261 | 378921701 | 00 | 0.00 | N | 5 | -3 | |
| 88 | 20241022 | 1305 | 1320 | 1330 | 1300 | 509252 | 665718108 | 00 | 0.00 | N | 5 | -18 | |
| 89 | 20241021 | 1323 | 1321 | 1331 | 1314 | 226488 | 299917353 | 00 | 0.00 | N | 2 | 2 | |
| 90 | 20241018 | 1321 | 1332 | 1342 | 1315 | 400483 | 529155870 | 00 | 0.00 | N | 5 | -11 | |
| 91 | 20241017 | 1332 | 1356 | 1365 | 1331 | 591959 | 796931634 | 00 | 0.00 | N | 5 | -30 | |
| 92 | 20241016 | 1362 | 1406 | 1445 | 1352 | 1812514 | 2521318301 | 00 | 0.00 | N | 5 | -41 | |
| 93 | 20241015 | 1403 | 1341 | 1545 | 1341 | 11424042 | 16810156221 | 00 | 0.00 | N | 2 | 73 | |
| 94 | 20241014 | 1330 | 1333 | 1350 | 1322 | 163458 | 218902673 | 00 | 0.00 | N | 2 | 7 | |
| 95 | 20241011 | 1323 | 1330 | 1336 | 1322 | 139813 | 185717120 | 00 | 0.00 | N | 5 | -7 | |
| 96 | 20241010 | 1330 | 1345 | 1359 | 1329 | 159289 | 212767510 | 00 | 0.00 | N | 5 | -15 | |
| 97 | 20241008 | 1345 | 1363 | 1363 | 1345 | 125478 | 169095757 | 00 | 0.00 | N | 5 | -18 | |
| 98 | 20241007 | 1363 | 1353 | 1364 | 1338 | 142503 | 191924457 | 00 | 0.00 | N | 2 | 14 | |
| 99 | 20241004 | 1349 | 1351 | 1378 | 1347 | 182297 | 246642088 | 00 | 0.00 | N | 5 | -14 | |
| 100 | 20241002 | 1363 | 1382 | 1395 | 1363 | 280381 | 386246576 | 00 | 0.00 | N | 5 | -19 | |
| 101 | 20240930 | 1382 | 1409 | 1424 | 1382 | 785945 | 1099940970 | 00 | 0.00 | N | 5 | -15 | |
| 102 | 20240927 | 1397 | 1361 | 1416 | 1360 | 1379224 | 1922790022 | 00 | 0.00 | N | 2 | 36 | |
| 103 | 20240926 | 1361 | 1341 | 1364 | 1341 | 176744 | 239290077 | 00 | 0.00 | N | 2 | 12 | |
| 104 | 20240925 | 1349 | 1352 | 1369 | 1349 | 168666 | 229520421 | 00 | 0.00 | N | 5 | -6 | |
| 105 | 20240924 | 1355 | 1342 | 1367 | 1340 | 246540 | 333800246 | 00 | 0.00 | N | 2 | 14 | |
| 106 | 20240923 | 1341 | 1325 | 1342 | 1322 | 243415 | 325167863 | 00 | 0.00 | N | 2 | 16 | |
| 107 | 20240920 | 1325 | 1310 | 1331 | 1310 | 201853 | 267195735 | 00 | 0.00 | N | 2 | 9 | |
| 108 | 20240919 | 1316 | 1327 | 1335 | 1308 | 147766 | 194644396 | 00 | 0.00 | N | 5 | -10 | |
| 109 | 20240913 | 1326 | 1333 | 1345 | 1315 | 96187 | 127875028 | 00 | 0.00 | N | 5 | -6 | |
| 110 | 20240912 | 1332 | 1317 | 1355 | 1306 | 282036 | 374261751 | 00 | 0.00 | N | 2 | 33 | |
| 111 | 20240911 | 1299 | 1305 | 1323 | 1298 | 100574 | 131059810 | 00 | 0.00 | N | 5 | -6 | |
| 112 | 20240910 | 1305 | 1309 | 1335 | 1301 | 149939 | 196950737 | 00 | 0.00 | N | 5 | -17 | |
| 113 | 20240909 | 1322 | 1300 | 1331 | 1280 | 155215 | 202683041 | 00 | 0.00 | N | 2 | 13 | |
| 114 | 20240906 | 1309 | 1323 | 1334 | 1301 | 164083 | 214451470 | 00 | 0.00 | N | 5 | -21 | |
| 115 | 20240905 | 1330 | 1336 | 1349 | 1300 | 263548 | 348178301 | 00 | 0.00 | N | 5 | -6 | |
| 116 | 20240904 | 1336 | 1362 | 1362 | 1327 | 268885 | 360000500 | 00 | 0.00 | N | 5 | -45 | |
| 117 | 20240903 | 1381 | 1390 | 1392 | 1377 | 98118 | 135768294 | 00 | 0.00 | N | 5 | -8 | |
| 118 | 20240902 | 1389 | 1364 | 1390 | 1364 | 191181 | 263663011 | 00 | 0.00 | N | 2 | 25 | |
| 119 | 20240830 | 1364 | 1347 | 1378 | 1347 | 166707 | 227202274 | 00 | 0.00 | N | 2 | 13 | |
| 120 | 20240829 | 1351 | 1360 | 1379 | 1350 | 174807 | 237267930 | 00 | 0.00 | N | 5 | -17 | |
| 121 | 20240828 | 1368 | 1383 | 1392 | 1366 | 151815 | 208782447 | 00 | 0.00 | N | 5 | -15 | |
| 122 | 20240827 | 1383 | 1375 | 1394 | 1357 | 203708 | 279139802 | 00 | 0.00 | N | 3 | 0 | |
| 123 | 20240826 | 1383 | 1390 | 1400 | 1382 | 119141 | 165518814 | 00 | 0.00 | N | 5 | -7 | |
| 124 | 20240823 | 1390 | 1395 | 1401 | 1383 | 173012 | 240219595 | 00 | 0.00 | N | 5 | -5 | |
| 125 | 20240822 | 1395 | 1415 | 1419 | 1388 | 252536 | 353381394 | 00 | 0.00 | N | 5 | -22 | |
| 126 | 20240821 | 1417 | 1415 | 1421 | 1405 | 186857 | 263814276 | 00 | 0.00 | N | 5 | -3 | |
| 127 | 20240820 | 1420 | 1401 | 1420 | 1401 | 135035 | 190837430 | 00 | 0.00 | N | 2 | 19 | |
| 128 | 20240819 | 1401 | 1426 | 1432 | 1401 | 305005 | 430536159 | 00 | 0.00 | N | 5 | -24 | |
| 129 | 20240816 | 1425 | 1445 | 1450 | 1416 | 349251 | 497091119 | 00 | 0.00 | N | 5 | -8 | |
| 130 | 20240814 | 1433 | 1426 | 1440 | 1420 | 411451 | 588546814 | 00 | 0.00 | N | 2 | 7 | |
| 131 | 20240813 | 1426 | 1416 | 1443 | 1413 | 444915 | 634979351 | 00 | 0.00 | N | 2 | 10 | |
| 132 | 20240812 | 1416 | 1388 | 1419 | 1387 | 216833 | 303825348 | 00 | 0.00 | N | 2 | 23 | |
| 133 | 20240809 | 1393 | 1387 | 1420 | 1381 | 154119 | 216350084 | 00 | 0.00 | N | 2 | 10 | |
| 134 | 20240808 | 1383 | 1406 | 1414 | 1370 | 317943 | 440651350 | 00 | 0.00 | N | 5 | -33 | |
| 135 | 20240807 | 1416 | 1380 | 1429 | 1380 | 281497 | 398472821 | 00 | 0.00 | N | 2 | 31 | |
| 136 | 20240806 | 1385 | 1295 | 1400 | 1290 | 517981 | 704288550 | 00 | 0.00 | N | 2 | 77 | |
| 137 | 20240805 | 1308 | 1496 | 1496 | 1277 | 965574 | 1341528013 | 00 | 0.00 | N | 5 | -177 | |
| 138 | 20240802 | 1485 | 1497 | 1527 | 1471 | 628295 | 942330924 | 00 | 0.00 | N | 5 | -6 | |
| 139 | 20240801 | 1491 | 1500 | 1504 | 1485 | 138829 | 207142779 | 00 | 0.00 | N | 5 | -1 | |
| 140 | 20240731 | 1492 | 1460 | 1495 | 1458 | 342089 | 504669340 | 00 | 0.00 | N | 2 | 32 | |
| 141 | 20240730 | 1460 | 1467 | 1470 | 1456 | 177812 | 259648361 | 00 | 0.00 | N | 5 | -7 | |
| 142 | 20240729 | 1467 | 1460 | 1468 | 1452 | 158008 | 231255101 | 00 | 0.00 | N | 2 | 5 | |
| 143 | 20240726 | 1462 | 1455 | 1483 | 1454 | 218286 | 319396384 | 00 | 0.00 | N | 3 | 0 | |
| 144 | 20240725 | 1462 | 1504 | 1504 | 1455 | 555223 | 814169695 | 00 | 0.00 | N | 5 | -42 | |
| 145 | 20240724 | 1504 | 1506 | 1513 | 1502 | 155890 | 234738366 | 00 | 0.00 | N | 5 | -2 | |
| 146 | 20240723 | 1506 | 1506 | 1518 | 1503 | 224653 | 338895942 | 00 | 0.00 | N | 5 | -1 | |
| 147 | 20240722 | 1507 | 1512 | 1526 | 1505 | 264372 | 399056169 | 00 | 0.00 | N | 5 | -7 | |
| 148 | 20240719 | 1514 | 1509 | 1526 | 1509 | 150235 | 227719694 | 00 | 0.00 | N | 3 | 0 | |
| 149 | 20240718 | 1514 | 1525 | 1530 | 1512 | 240660 | 364919131 | 00 | 0.00 | N | 5 | -17 | |
| 150 | 20240717 | 1531 | 1547 | 1547 | 1531 | 209355 | 321597825 | 00 | 0.00 | N | 5 | -10 | |
| 151 | 20240716 | 1541 | 1543 | 1548 | 1530 | 268976 | 413702381 | 00 | 0.00 | N | 5 | -14 | |
| 152 | 20240715 | 1555 | 1552 | 1560 | 1545 | 167991 | 260827195 | 00 | 0.00 | N | 2 | 3 | |
| 153 | 20240712 | 1552 | 1539 | 1552 | 1538 | 189960 | 293657500 | 00 | 0.00 | N | 2 | 10 | |
| 154 | 20240711 | 1542 | 1540 | 1549 | 1532 | 206314 | 317580886 | 00 | 0.00 | N | 2 | 2 | |
| 155 | 20240710 | 1540 | 1539 | 1542 | 1529 | 148583 | 228078585 | 00 | 0.00 | N | 2 | 1 | |
| 156 | 20240709 | 1539 | 1545 | 1550 | 1535 | 184772 | 284462207 | 00 | 0.00 | N | 5 | -9 | |
| 157 | 20240708 | 1548 | 1516 | 1549 | 1514 | 413188 | 635181956 | 00 | 0.00 | N | 2 | 38 | |
| 158 | 20240705 | 1510 | 1516 | 1522 | 1508 | 377872 | 571349838 | 00 | 0.00 | N | 5 | -10 | |
| 159 | 20240704 | 1520 | 1526 | 1527 | 1515 | 343995 | 522537332 | 00 | 0.00 | N | 5 | -6 | |
| 160 | 20240703 | 1526 | 1535 | 1579 | 1524 | 251856 | 386467439 | 00 | 0.00 | N | 5 | -9 | |
| 161 | 20240702 | 1535 | 1555 | 1558 | 1532 | 455872 | 701579872 | 00 | 0.00 | N | 5 | -20 | |
| 162 | 20240701 | 1555 | 1572 | 1572 | 1553 | 283339 | 441376205 | 00 | 0.00 | N | 5 | -17 | |
| 163 | 20240628 | 1572 | 1566 | 1573 | 1557 | 330209 | 516479215 | 00 | 0.00 | N | 2 | 6 | |
| 164 | 20240627 | 1566 | 1575 | 1587 | 1560 | 373626 | 584603212 | 00 | 0.00 | N | 5 | -9 | |
| 165 | 20240626 | 1575 | 1589 | 1590 | 1574 | 447368 | 707334301 | 00 | 0.00 | N | 5 | -12 | |
| 166 | 20240625 | 1587 | 1579 | 1599 | 1578 | 382640 | 606154640 | 00 | 0.00 | N | 5 | -4 | |
| 167 | 20240624 | 1591 | 1610 | 1616 | 1588 | 577804 | 922986976 | 00 | 0.00 | N | 5 | -19 | |
| 168 | 20240621 | 1610 | 1630 | 1636 | 1606 | 462251 | 745698547 | 00 | 0.00 | N | 5 | -21 | |
| 169 | 20240620 | 1631 | 1647 | 1651 | 1630 | 461540 | 756775604 | 00 | 0.00 | N | 5 | -16 | |
| 170 | 20240619 | 1647 | 1692 | 1692 | 1636 | 841898 | 1394524223 | 00 | 0.00 | N | 5 | -45 | |
| 171 | 20240618 | 1692 | 1735 | 1750 | 1662 | 1907752 | 3252650333 | 00 | 0.00 | N | 3 | 0 | |
| 172 | 20240617 | 1692 | 1735 | 1757 | 1689 | 1996088 | 3427349803 | 00 | 0.00 | N | 5 | -11 | |
| 173 | 20240614 | 1703 | 1681 | 1730 | 1664 | 2682692 | 4573417056 | 00 | 0.00 | N | 2 | 36 | |
| 174 | 20240613 | 1667 | 1679 | 1682 | 1657 | 469578 | 783432621 | 00 | 0.00 | N | 5 | -12 | |
| 175 | 20240612 | 1679 | 1631 | 1691 | 1618 | 1203047 | 1999289734 | 00 | 0.00 | N | 2 | 48 | |
| 176 | 20240611 | 1631 | 1643 | 1649 | 1619 | 489997 | 800880310 | 00 | 0.00 | N | 5 | -9 | |
| 177 | 20240610 | 1640 | 1605 | 1640 | 1604 | 390755 | 634673020 | 00 | 0.00 | N | 2 | 36 | |
| 178 | 20240607 | 1604 | 1605 | 1620 | 1601 | 245819 | 394797426 | 00 | 0.00 | N | 5 | -1 | |
| 179 | 20240605 | 1605 | 1629 | 1629 | 1600 | 332907 | 534662891 | 00 | 0.00 | N | 5 | -16 | |
| 180 | 20240604 | 1621 | 1667 | 1667 | 1619 | 509169 | 832027452 | 00 | 0.00 | N | 5 | -46 | |
| 181 | 20240603 | 1667 | 1619 | 1668 | 1613 | 626461 | 1032232497 | 00 | 0.00 | N | 2 | 48 | |
| 182 | 20240531 | 1619 | 1604 | 1627 | 1590 | 241275 | 390076241 | 00 | 0.00 | N | 2 | 10 | |
| 183 | 20240530 | 1609 | 1625 | 1649 | 1605 | 525243 | 847366255 | 00 | 0.00 | N | 5 | -26 | |
| 184 | 20240529 | 1635 | 1670 | 1670 | 1635 | 528463 | 871418803 | 00 | 0.00 | N | 5 | -35 | |
| 185 | 20240528 | 1670 | 1662 | 1688 | 1660 | 608037 | 1015743530 | 00 | 0.00 | N | 2 | 10 | |
| 186 | 20240527 | 1660 | 1698 | 1700 | 1650 | 755107 | 1261379739 | 00 | 0.00 | N | 5 | -27 | |
| 187 | 20240524 | 1687 | 1634 | 1717 | 1631 | 1923435 | 3243580522 | 00 | 0.00 | N | 2 | 45 | |
| 188 | 20240523 | 1642 | 1660 | 1662 | 1631 | 504275 | 829029054 | 00 | 0.00 | N | 5 | -22 | |
| 189 | 20240522 | 1664 | 1663 | 1678 | 1650 | 454766 | 758418943 | 00 | 0.00 | N | 2 | 7 | |
| 190 | 20240521 | 1657 | 1690 | 1690 | 1651 | 600868 | 1001752992 | 00 | 0.00 | N | 5 | -29 | |
| 191 | 20240520 | 1686 | 1672 | 1686 | 1655 | 617348 | 1030703422 | 00 | 0.00 | N | 2 | 22 | |
| 192 | 20240517 | 1664 | 1660 | 1709 | 1658 | 2102502 | 3546252128 | 00 | 0.00 | N | 2 | 5 | |
| 193 | 20240516 | 1659 | 1654 | 1659 | 1642 | 371950 | 613884941 | 00 | 0.00 | N | 2 | 4 | |
| 194 | 20240514 | 1655 | 1650 | 1661 | 1641 | 399250 | 659849355 | 00 | 0.00 | N | 2 | 5 | |
| 195 | 20240513 | 1650 | 1670 | 1673 | 1646 | 661897 | 1099009699 | 00 | 0.00 | N | 5 | -13 | |
| 196 | 20240510 | 1663 | 1670 | 1677 | 1642 | 1429342 | 2368682277 | 00 | 0.00 | N | 2 | 30 | |
| 197 | 20240509 | 1633 | 1633 | 1645 | 1624 | 699986 | 1152504104 | 00 | 0.00 | N | 3 | 0 | |
| 198 | 20240508 | 1633 | 1651 | 1665 | 1624 | 1945285 | 3193281850 | 00 | 0.00 | N | 2 | 16 | |
| 199 | 20240507 | 1617 | 1623 | 1631 | 1600 | 556678 | 906985394 | 00 | 0.00 | N | 2 | 3 | |
| 200 | 20240503 | 1614 | 1615 | 1621 | 1607 | 467233 | 754960664 | 00 | 0.00 | N | 2 | 5 | |
| 201 | 20240502 | 1609 | 1603 | 1610 | 1596 | 297314 | 476753178 | 00 | 0.00 | N | 2 | 5 | |
| 202 | 20240430 | 1604 | 1594 | 1607 | 1589 | 445217 | 711788957 | 00 | 0.00 | N | 2 | 11 | |
| 203 | 20240429 | 1593 | 1590 | 1594 | 1578 | 235870 | 374628062 | 00 | 0.00 | N | 2 | 7 | |
| 204 | 20240426 | 1586 | 1590 | 1592 | 1581 | 314303 | 498193582 | 00 | 0.00 | N | 5 | -4 | |
| 205 | 20240425 | 1590 | 1586 | 1599 | 1580 | 266992 | 424697455 | 00 | 0.00 | N | 2 | 2 | |
| 206 | 20240424 | 1588 | 1598 | 1598 | 1585 | 449486 | 714591165 | 00 | 0.00 | N | 5 | -3 | |
| 207 | 20240423 | 1591 | 1598 | 1609 | 1591 | 477379 | 763011349 | 00 | 0.00 | N | 5 | -7 | |
| 208 | 20240422 | 1598 | 1606 | 1620 | 1596 | 562565 | 902163440 | 00 | 0.00 | N | 5 | -12 | |
| 209 | 20240419 | 1610 | 1595 | 1649 | 1589 | 2350684 | 3810958671 | 00 | 0.00 | N | 2 | 15 | |
| 210 | 20240418 | 1595 | 1600 | 1601 | 1582 | 235210 | 374892524 | 00 | 0.00 | N | 2 | 3 | |
| 211 | 20240417 | 1592 | 1578 | 1618 | 1574 | 491242 | 784033070 | 00 | 0.00 | N | 2 | 14 | |
| 212 | 20240416 | 1578 | 1600 | 1636 | 1574 | 1026969 | 1652259224 | 00 | 0.00 | N | 5 | -21 | |
| 213 | 20240415 | 1599 | 1573 | 1644 | 1572 | 1458285 | 2347270683 | 00 | 0.00 | N | 2 | 30 | |
| 214 | 20240412 | 1569 | 1582 | 1582 | 1562 | 190363 | 298687278 | 00 | 0.00 | N | 5 | -2 | |
| 215 | 20240411 | 1571 | 1583 | 1585 | 1568 | 243541 | 383374295 | 00 | 0.00 | N | 5 | -12 | |
| 216 | 20240409 | 1583 | 1590 | 1602 | 1580 | 332599 | 528195967 | 00 | 0.00 | N | 5 | -12 | |
| 217 | 20240408 | 1595 | 1601 | 1614 | 1592 | 422482 | 676801458 | 00 | 0.00 | N | 5 | -6 | |
| 218 | 20240405 | 1601 | 1591 | 1616 | 1591 | 632415 | 1015081528 | 00 | 0.00 | N | 2 | 10 | |
| 219 | 20240404 | 1591 | 1591 | 1599 | 1586 | 264537 | 420921902 | 00 | 0.00 | N | 3 | 0 | |
| 220 | 20240403 | 1591 | 1603 | 1612 | 1589 | 394524 | 630179761 | 00 | 0.00 | N | 5 | -12 | |
| 221 | 20240402 | 1603 | 1609 | 1614 | 1592 | 493868 | 791298902 | 00 | 0.00 | N | 5 | -7 | |
| 222 | 20240401 | 1610 | 1583 | 1612 | 1575 | 413285 | 658741049 | 00 | 0.00 | N | 2 | 26 | |
| 223 | 20240329 | 1584 | 1600 | 1622 | 1580 | 660127 | 1052507979 | 00 | 0.00 | N | 5 | -11 | |
| 224 | 20240328 | 1595 | 1604 | 1613 | 1592 | 602441 | 963321272 | 00 | 0.00 | N | 5 | -12 | |
| 225 | 20240327 | 1607 | 1638 | 1639 | 1601 | 672006 | 1085828687 | 00 | 0.00 | N | 5 | -26 | |
| 226 | 20240326 | 1633 | 1638 | 1640 | 1607 | 993463 | 1612458144 | 00 | 0.00 | N | 5 | -24 | |
| 227 | 20240325 | 1657 | 1582 | 1675 | 1582 | 4458848 | 7312443562 | 00 | 0.00 | N | 2 | 77 | |
| 228 | 20240322 | 1580 | 1576 | 1591 | 1574 | 248019 | 392096782 | 00 | 0.00 | N | 2 | 5 | |
| 229 | 20240321 | 1575 | 1576 | 1585 | 1572 | 203309 | 320233937 | 00 | 0.00 | N | 2 | 1 | |
| 230 | 20240320 | 1574 | 1595 | 1597 | 1572 | 335384 | 530462987 | 00 | 0.00 | N | 5 | -21 | |
| 231 | 20240319 | 1595 | 1566 | 1597 | 1559 | 594678 | 941196207 | 00 | 0.00 | N | 2 | 34 | |
| 232 | 20240318 | 1561 | 1562 | 1574 | 1557 | 170529 | 266076854 | 00 | 0.00 | N | 5 | -2 | |
| 233 | 20240315 | 1563 | 1572 | 1572 | 1557 | 208750 | 326396110 | 00 | 0.00 | N | 5 | -10 | |
| 234 | 20240314 | 1573 | 1576 | 1582 | 1555 | 199430 | 312998472 | 00 | 0.00 | N | 2 | 2 | |
| 235 | 20240313 | 1571 | 1548 | 1576 | 1546 | 336338 | 525066461 | 00 | 0.00 | N | 2 | 23 | |
| 236 | 20240312 | 1548 | 1540 | 1567 | 1535 | 259269 | 401472404 | 00 | 0.00 | N | 5 | -1 | |
| 237 | 20240311 | 1549 | 1526 | 1549 | 1521 | 242698 | 372456993 | 00 | 0.00 | N | 2 | 22 | |
| 238 | 20240308 | 1527 | 1521 | 1534 | 1521 | 252025 | 385244177 | 00 | 0.00 | N | 3 | 0 | |
| 239 | 20240307 | 1527 | 1553 | 1554 | 1519 | 417893 | 639197765 | 00 | 0.00 | N | 5 | -18 | |
| 240 | 20240306 | 1545 | 1544 | 1557 | 1543 | 278643 | 431137531 | 00 | 0.00 | N | 5 | -12 | |
| 241 | 20240305 | 1557 | 1564 | 1584 | 1538 | 415496 | 647703122 | 00 | 0.00 | N | 5 | -20 | |
| 242 | 20240304 | 1577 | 1589 | 1589 | 1575 | 229284 | 361773217 | 00 | 0.00 | N | 5 | -6 | |
| 243 | 20240229 | 1583 | 1577 | 1590 | 1574 | 221297 | 350225136 | 00 | 0.00 | N | 3 | 0 | |
| 244 | 20240228 | 1583 | 1583 | 1590 | 1575 | 352484 | 556405671 | 00 | 0.00 | N | 2 | 2 | |
| 245 | 20240227 | 1581 | 1585 | 1600 | 1579 | 447894 | 708923315 | 00 | 0.00 | N | 5 | -13 | |
| 246 | 20240226 | 1594 | 1605 | 1606 | 1590 | 382428 | 609389118 | 00 | 0.00 | N | 5 | -6 | |
| 247 | 20240223 | 1600 | 1598 | 1608 | 1598 | 334028 | 534354381 | 00 | 0.00 | N | 5 | -1 | |
| 248 | 20240222 | 1601 | 1601 | 1607 | 1601 | 426606 | 683614246 | 00 | 0.00 | N | 5 | -4 | |
| 249 | 20240221 | 1605 | 1615 | 1616 | 1605 | 319756 | 514023683 | 00 | 0.00 | N | 5 | -8 | |
| 250 | 20240220 | 1613 | 1610 | 1621 | 1606 | 278704 | 448519121 | 00 | 0.00 | N | 5 | -3 | |
| 251 | 20240219 | 1616 | 1612 | 1625 | 1610 | 368020 | 595270137 | 00 | 0.00 | N | 5 | -5 | |
| 252 | 20240216 | 1621 | 1621 | 1622 | 1606 | 348917 | 562497692 | 00 | 0.00 | N | 2 | 4 | |
| 253 | 20240215 | 1617 | 1627 | 1627 | 1612 | 246028 | 397431483 | 00 | 0.00 | N | 2 | 1 | |
| 254 | 20240214 | 1616 | 1610 | 1634 | 1609 | 497418 | 805286881 | 00 | 0.00 | N | 2 | 5 | |
| 255 | 20240213 | 1611 | 1606 | 1613 | 1604 | 319153 | 514217496 | 00 | 0.00 | N | 2 | 5 | |
| 256 | 20240208 | 1606 | 1610 | 1613 | 1596 | 283942 | 455365455 | 00 | 0.00 | N | 2 | 2 | |
| 257 | 20240207 | 1604 | 1608 | 1611 | 1593 | 514967 | 823699464 | 00 | 0.00 | N | 5 | -10 | |
| 258 | 20240206 | 1614 | 1650 | 1650 | 1605 | 663818 | 1072530052 | 00 | 0.00 | N | 5 | -36 | |
| 259 | 20240205 | 1650 | 1641 | 1655 | 1635 | 430973 | 709586205 | 00 | 0.00 | N | 2 | 9 | |
| 260 | 20240202 | 1641 | 1635 | 1670 | 1623 | 685497 | 1123698056 | 00 | 0.00 | N | 2 | 19 | |
| 261 | 20240201 | 1622 | 1610 | 1635 | 1610 | 428154 | 695032739 | 00 | 0.00 | N | 3 | 0 | |
| 262 | 20240131 | 1622 | 1616 | 1636 | 1602 | 351220 | 569246989 | 00 | 0.00 | N | 2 | 6 | |
| 263 | 20240130 | 1616 | 1620 | 1634 | 1614 | 334195 | 542173339 | 00 | 0.00 | N | 5 | -11 | |
| 264 | 20240129 | 1627 | 1611 | 1640 | 1609 | 478457 | 775609269 | 00 | 0.00 | N | 2 | 16 | |
| 265 | 20240126 | 1611 | 1603 | 1621 | 1603 | 254836 | 411601860 | 00 | 0.00 | N | 2 | 8 | |
| 266 | 20240125 | 1603 | 1604 | 1619 | 1600 | 529370 | 850510100 | 00 | 0.00 | N | 5 | -6 | |
| 267 | 20240124 | 1609 | 1629 | 1644 | 1606 | 818945 | 1323504721 | 00 | 0.00 | N | 5 | -19 | |
| 268 | 20240123 | 1628 | 1625 | 1654 | 1625 | 845953 | 1384548827 | 00 | 0.00 | N | 5 | -12 | |
| 269 | 20240122 | 1640 | 1700 | 1700 | 1640 | 1425089 | 2363887802 | 00 | 0.00 | N | 5 | -71 | |
| 270 | 20240119 | 1711 | 1691 | 1754 | 1685 | 2396059 | 4103379919 | 00 | 0.00 | N | 5 | -9 | |
| 271 | 20240118 | 1720 | 1909 | 1921 | 1713 | 14267646 | 25932389858 | 00 | 0.00 | N | 2 | 13 | |
| 272 | 20240117 | 1707 | 1640 | 1742 | 1630 | 6049029 | 10510017494 | 00 | 0.00 | N | 2 | 73 | |
| 273 | 20240116 | 1634 | 1680 | 1682 | 1633 | 629148 | 1040943566 | 00 | 0.00 | N | 5 | -47 | |
| 274 | 20240115 | 1681 | 1667 | 1708 | 1662 | 1232371 | 2077322755 | 00 | 0.00 | N | 2 | 14 | |
| 275 | 20240112 | 1667 | 1659 | 1694 | 1633 | 1856035 | 3100141387 | 00 | 0.00 | N | 2 | 16 | |
| 276 | 20240111 | 1651 | 1632 | 1653 | 1632 | 359179 | 590146077 | 00 | 0.00 | N | 2 | 11 | |
| 277 | 20240110 | 1640 | 1653 | 1670 | 1638 | 419537 | 689449433 | 00 | 0.00 | N | 5 | -14 | |
| 278 | 20240109 | 1654 | 1650 | 1660 | 1627 | 747101 | 1230066521 | 00 | 0.00 | N | 2 | 7 | |
| 279 | 20240108 | 1647 | 1629 | 1653 | 1622 | 1078569 | 1772859391 | 00 | 0.00 | N | 2 | 39 | |
| 280 | 20240105 | 1608 | 1629 | 1630 | 1607 | 491872 | 794079333 | 00 | 0.00 | N | 5 | -22 | |
| 281 | 20240104 | 1630 | 1613 | 1675 | 1599 | 2910382 | 4775978980 | 00 | 0.00 | N | 2 | 15 | |
| 282 | 20240103 | 1615 | 1609 | 1617 | 1598 | 431218 | 692249239 | 00 | 0.00 | N | 2 | 5 | |
| 283 | 20240102 | 1610 | 1602 | 1612 | 1599 | 216194 | 347395147 | 00 | 0.00 | N | 2 | 5 | |
| 284 | 20231228 | 1605 | 1585 | 1607 | 1582 | 360979 | 575797797 | 00 | 0.00 | N | 2 | 20 | |
| 285 | 20231227 | 1585 | 1590 | 1604 | 1585 | 528128 | 840693294 | 02 | 0.00 | N | 5 | -15 | |
| 286 | 20231226 | 1600 | 1605 | 1623 | 1600 | 360386 | 577909335 | 00 | 0.00 | N | 5 | -8 | |
| 287 | 20231222 | 1608 | 1610 | 1629 | 1604 | 494219 | 796652177 | 00 | 0.00 | N | 5 | -4 | |
| 288 | 20231221 | 1612 | 1627 | 1640 | 1608 | 463830 | 750917578 | 00 | 0.00 | N | 5 | -23 | |
| 289 | 20231220 | 1635 | 1622 | 1637 | 1622 | 566942 | 924976766 | 00 | 0.00 | N | 2 | 7 | |
| 290 | 20231219 | 1628 | 1605 | 1628 | 1603 | 648788 | 1049457618 | 00 | 0.00 | N | 2 | 23 | |
| 291 | 20231218 | 1605 | 1600 | 1608 | 1590 | 334036 | 534432739 | 00 | 0.00 | N | 2 | 6 | |
| 292 | 20231215 | 1599 | 1595 | 1609 | 1595 | 250445 | 400927993 | 00 | 0.00 | N | 2 | 1 | |
| 293 | 20231214 | 1598 | 1600 | 1619 | 1594 | 333302 | 533726261 | 00 | 0.00 | N | 2 | 1 | |
| 294 | 20231213 | 1597 | 1617 | 1621 | 1597 | 300078 | 481246344 | 00 | 0.00 | N | 5 | -18 | |
| 295 | 20231212 | 1615 | 1610 | 1624 | 1605 | 304824 | 492406149 | 00 | 0.00 | N | 2 | 1 | |
| 296 | 20231211 | 1614 | 1600 | 1617 | 1600 | 415790 | 668833407 | 00 | 0.00 | N | 2 | 14 | |
| 297 | 20231208 | 1600 | 1595 | 1630 | 1595 | 569588 | 917201452 | 00 | 0.00 | N | 2 | 12 | |
| 298 | 20231207 | 1588 | 1616 | 1616 | 1588 | 470583 | 750927387 | 00 | 0.00 | N | 5 | -29 | |
| 299 | 20231206 | 1617 | 1600 | 1625 | 1587 | 482139 | 772790882 | 00 | 0.00 | N | 2 | 18 | |
| 300 | 20231205 | 1599 | 1600 | 1617 | 1597 | 295287 | 473684514 | 00 | 0.00 | N | 5 | -11 | |
| 301 | 20231204 | 1610 | 1603 | 1621 | 1597 | 358805 | 576218542 | 00 | 0.00 | N | 2 | 10 | |
| 302 | 20231201 | 1600 | 1593 | 1613 | 1593 | 358096 | 574144931 | 00 | 0.00 | N | 2 | 2 | |
| 303 | 20231130 | 1598 | 1590 | 1601 | 1590 | 232028 | 370227433 | 00 | 0.00 | N | 2 | 2 | |
| 304 | 20231129 | 1596 | 1600 | 1607 | 1595 | 318107 | 508318503 | 00 | 0.00 | N | 5 | -4 | |
| 305 | 20231128 | 1600 | 1600 | 1612 | 1596 | 268854 | 430495997 | 00 | 0.00 | N | 5 | -6 | |
| 306 | 20231127 | 1606 | 1617 | 1617 | 1595 | 399320 | 638889204 | 00 | 0.00 | N | 5 | -4 | |
| 307 | 20231124 | 1610 | 1616 | 1624 | 1607 | 187051 | 301474490 | 00 | 0.00 | N | 5 | -5 | |
| 308 | 20231123 | 1615 | 1633 | 1633 | 1612 | 284408 | 460583568 | 00 | 0.00 | N | 5 | -8 | |
| 309 | 20231122 | 1623 | 1631 | 1643 | 1621 | 341021 | 555635545 | 00 | 0.00 | N | 5 | -18 | |
| 310 | 20231121 | 1641 | 1619 | 1644 | 1619 | 404238 | 660399810 | 00 | 0.00 | N | 2 | 23 | |
| 311 | 20231120 | 1618 | 1599 | 1621 | 1598 | 251126 | 405396221 | 00 | 0.00 | N | 2 | 12 | |
| 312 | 20231117 | 1606 | 1630 | 1630 | 1595 | 335669 | 538297448 | 00 | 0.00 | N | 5 | -24 | |
| 313 | 20231116 | 1630 | 1630 | 1632 | 1616 | 203865 | 331496537 | 00 | 0.00 | N | 5 | -1 | |
| 314 | 20231115 | 1631 | 1612 | 1632 | 1612 | 294129 | 477993868 | 00 | 0.00 | N | 2 | 19 | |
| 315 | 20231114 | 1612 | 1579 | 1616 | 1579 | 275701 | 441249919 | 00 | 0.00 | N | 2 | 33 | |
| 316 | 20231113 | 1579 | 1588 | 1604 | 1575 | 288192 | 455787598 | 00 | 0.00 | N | 5 | -10 | |
| 317 | 20231110 | 1589 | 1611 | 1620 | 1585 | 412779 | 658443132 | 00 | 0.00 | N | 5 | -18 | |
| 318 | 20231109 | 1607 | 1640 | 1642 | 1605 | 507485 | 820424895 | 00 | 0.00 | N | 5 | -23 | |
| 319 | 20231108 | 1630 | 1659 | 1659 | 1627 | 406682 | 665701755 | 00 | 0.00 | N | 5 | -11 | |
| 320 | 20231107 | 1641 | 1678 | 1679 | 1634 | 479350 | 791115980 | 00 | 0.00 | N | 5 | -35 | |
| 321 | 20231106 | 1676 | 1670 | 1685 | 1641 | 752633 | 1255747002 | 00 | 0.00 | N | 2 | 9 | |
| 322 | 20231103 | 1667 | 1654 | 1681 | 1638 | 615915 | 1020980263 | 00 | 0.00 | N | 2 | 30 | |
| 323 | 20231102 | 1637 | 1627 | 1654 | 1617 | 345804 | 564886101 | 00 | 0.00 | N | 2 | 20 | |
| 324 | 20231101 | 1617 | 1618 | 1653 | 1617 | 493832 | 803472491 | 00 | 0.00 | N | 5 | -5 | |
| 325 | 20231031 | 1622 | 1667 | 1684 | 1622 | 734070 | 1209537023 | 00 | 0.00 | N | 5 | -32 | |
| 326 | 20231030 | 1654 | 1636 | 1670 | 1624 | 499284 | 823609699 | 00 | 0.00 | N | 3 | 0 | |
| 327 | 20231027 | 1654 | 1689 | 1696 | 1643 | 837766 | 1394132383 | 00 | 0.00 | N | 5 | -56 | |
| 328 | 20231026 | 1710 | 1739 | 1864 | 1676 | 5341866 | 9524060194 | 00 | 0.00 | N | 2 | 6 | |
| 329 | 20231025 | 1704 | 1655 | 1745 | 1654 | 1178859 | 2020861552 | 00 | 0.00 | N | 2 | 45 | |
| 330 | 20231024 | 1659 | 1701 | 1703 | 1606 | 900996 | 1477692015 | 00 | 0.00 | N | 5 | -33 | |
| 331 | 20231023 | 1692 | 1695 | 1785 | 1690 | 1363607 | 2344014525 | 00 | 0.00 | N | 2 | 30 | |
| 332 | 20231020 | 1662 | 1724 | 1800 | 1650 | 1283972 | 2194603575 | 00 | 0.00 | N | 5 | -62 | |
| 333 | 20231019 | 1724 | 1782 | 1816 | 1724 | 997082 | 1751259466 | 00 | 0.00 | N | 5 | -64 | |
| 334 | 20231018 | 1788 | 1788 | 1849 | 1780 | 1438958 | 2601783356 | 00 | 0.00 | N | 3 | 0 | |
| 335 | 20231017 | 1788 | 1799 | 1819 | 1783 | 979905 | 1759203436 | 00 | 0.00 | N | 3 | 0 | |
| 336 | 20231016 | 1788 | 1805 | 1877 | 1774 | 4635981 | 8526962545 | 00 | 0.00 | N | 5 | -5 | |
| 337 | 20231013 | 1793 | 1700 | 1937 | 1684 | 15417200 | 28550856472 | 00 | 0.00 | N | 2 | 114 | |
| 338 | 20231012 | 1679 | 1691 | 1693 | 1677 | 298639 | 502688471 | 00 | 0.00 | N | 5 | -5 | |
| 339 | 20231011 | 1684 | 1665 | 1710 | 1601 | 762640 | 1279837090 | 00 | 0.00 | N | 5 | -27 | |
| 340 | 20231010 | 1711 | 1673 | 1830 | 1659 | 3746634 | 6532541460 | 00 | 0.00 | N | 2 | 77 | |
| 341 | 20231006 | 1634 | 1534 | 1655 | 1533 | 597923 | 969339474 | 00 | 0.00 | N | 2 | 82 | |
| 342 | 20231005 | 1552 | 1589 | 1611 | 1552 | 611131 | 968860755 | 00 | 0.00 | N | 5 | -38 | |
| 343 | 20231004 | 1590 | 1645 | 1647 | 1588 | 614109 | 987715246 | 00 | 0.00 | N | 5 | -73 | |
| 344 | 20230927 | 1663 | 1619 | 1665 | 1610 | 447234 | 737044020 | 00 | 0.00 | N | 2 | 43 | |
| 345 | 20230926 | 1620 | 1664 | 1704 | 1620 | 595334 | 989263313 | 00 | 0.00 | N | 5 | -47 | |
| 346 | 20230925 | 1667 | 1685 | 1710 | 1667 | 642167 | 1081864469 | 00 | 0.00 | N | 5 | -36 | |
| 347 | 20230922 | 1703 | 1710 | 1733 | 1698 | 544742 | 930680552 | 00 | 0.00 | N | 5 | -18 | |
| 348 | 20230921 | 1721 | 1771 | 1774 | 1721 | 562362 | 977983766 | 00 | 0.00 | N | 5 | -55 | |
| 349 | 20230920 | 1776 | 1786 | 1807 | 1773 | 582407 | 1036202634 | 00 | 0.00 | N | 5 | -21 | |
| 350 | 20230919 | 1797 | 1814 | 1827 | 1797 | 474072 | 856054310 | 00 | 0.00 | N | 5 | -15 | |
| 351 | 20230918 | 1812 | 1820 | 1847 | 1812 | 407501 | 743266588 | 00 | 0.00 | N | 5 | -33 | |
| 352 | 20230915 | 1845 | 1830 | 1853 | 1820 | 503832 | 928650989 | 00 | 0.00 | N | 2 | 23 | |
| 353 | 20230914 | 1822 | 1813 | 1828 | 1804 | 484634 | 879801577 | 00 | 0.00 | N | 2 | 2 | |
| 354 | 20230913 | 1820 | 1803 | 1858 | 1803 | 785515 | 1437728493 | 00 | 0.00 | N | 2 | 9 | |
| 355 | 20230912 | 1811 | 1813 | 1837 | 1810 | 486496 | 884032986 | 00 | 0.00 | N | 5 | -2 | |
| 356 | 20230911 | 1813 | 1850 | 1865 | 1812 | 706174 | 1295138759 | 00 | 0.00 | N | 5 | -25 | |
| 357 | 20230908 | 1838 | 1895 | 2000 | 1838 | 5048058 | 9712824602 | 00 | 0.00 | N | 2 | 26 | |
| 358 | 20230907 | 1812 | 1835 | 1865 | 1812 | 709718 | 1303042576 | 00 | 0.00 | N | 5 | -44 | |
| 359 | 20230906 | 1856 | 1876 | 1882 | 1855 | 668114 | 1247986158 | 00 | 0.00 | N | 5 | -19 | |
| 360 | 20230905 | 1875 | 1879 | 1896 | 1867 | 704693 | 1321695337 | 00 | 0.00 | N | 5 | -4 | |
| 361 | 20230904 | 1879 | 1920 | 1930 | 1879 | 892770 | 1685831593 | 00 | 0.00 | N | 5 | -41 | |
| 362 | 20230901 | 1920 | 1975 | 1980 | 1918 | 1142586 | 2217922197 | 00 | 0.00 | N | 5 | -60 | |
| 363 | 20230831 | 1980 | 2000 | 2040 | 1980 | 1276669 | 2555409142 | 00 | 0.00 | N | 5 | -25 | |
| 364 | 20230830 | 2005 | 2005 | 2025 | 1980 | 1293504 | 2588866207 | 00 | 0.00 | N | 5 | -15 | |
| 365 | 20230829 | 2020 | 2010 | 2050 | 1998 | 1702051 | 3440687311 | 00 | 0.00 | N | 5 | -10 | |
| 366 | 20230828 | 2030 | 2030 | 2100 | 1960 | 2988464 | 6062077411 | 00 | 0.00 | N | 2 | 5 | |
| 367 | 20230825 | 2025 | 2060 | 2235 | 2000 | 21794008 | 46269208950 | 00 | 0.00 | N | 2 | 76 | |
| 368 | 20230824 | 1949 | 1972 | 1992 | 1930 | 2096258 | 4139826867 | 00 | 0.00 | N | 5 | -23 | |
| 369 | 20230823 | 1972 | 1947 | 2020 | 1905 | 3024745 | 5943667603 | 00 | 0.00 | N | 2 | 27 | |
| 370 | 20230822 | 1945 | 1825 | 2080 | 1804 | 10833307 | 21361147814 | 00 | 0.00 | N | 2 | 129 | |
| 371 | 20230821 | 1816 | 1765 | 1836 | 1765 | 638188 | 1156223542 | 00 | 0.00 | N | 2 | 39 | |
| 372 | 20230818 | 1777 | 1760 | 1777 | 1730 | 780145 | 1368483376 | 00 | 0.00 | N | 2 | 12 | |
| 373 | 20230817 | 1765 | 1784 | 1789 | 1720 | 764043 | 1337601588 | 00 | 0.00 | N | 5 | -19 | |
| 374 | 20230816 | 1784 | 1846 | 1846 | 1760 | 1075501 | 1930720476 | 00 | 0.00 | N | 5 | -66 | |
| 375 | 20230814 | 1850 | 1910 | 1910 | 1838 | 940272 | 1753933431 | 00 | 0.00 | N | 5 | -45 | |
| 376 | 20230811 | 1895 | 1903 | 1938 | 1887 | 869738 | 1659484620 | 00 | 0.00 | N | 5 | -11 | |
| 377 | 20230810 | 1906 | 1886 | 1920 | 1886 | 833731 | 1585371746 | 00 | 0.00 | N | 5 | -4 | |
| 378 | 20230809 | 1910 | 1895 | 1925 | 1887 | 612828 | 1171498322 | 00 | 0.00 | N | 5 | -7 | |
| 379 | 20230808 | 1917 | 1997 | 2000 | 1905 | 1172099 | 2275871876 | 00 | 0.00 | N | 5 | -61 | |
| 380 | 20230807 | 1978 | 1934 | 1985 | 1918 | 2243498 | 4379274664 | 00 | 0.00 | N | 2 | 86 | |
| 381 | 20230804 | 1892 | 1865 | 1914 | 1865 | 919195 | 1744458777 | 00 | 0.00 | N | 2 | 22 | |
| 382 | 20230803 | 1870 | 1951 | 1968 | 1857 | 2259243 | 4303475449 | 00 | 0.00 | N | 5 | -81 | |
| 383 | 20230802 | 1951 | 1967 | 2015 | 1948 | 1563780 | 3084032208 | 00 | 0.00 | N | 5 | -23 | |
| 384 | 20230801 | 1974 | 1985 | 1991 | 1961 | 1328875 | 2622423501 | 00 | 0.00 | N | 5 | -10 | |
| 385 | 20230731 | 1984 | 1950 | 1996 | 1949 | 981483 | 1945181601 | 00 | 0.00 | N | 2 | 5 | |
| 386 | 20230728 | 1979 | 1960 | 1983 | 1921 | 2143101 | 4182688681 | 00 | 0.00 | N | 5 | -3 | |
| 387 | 20230727 | 1982 | 1968 | 2040 | 1966 | 1793370 | 3575949647 | 00 | 0.00 | N | 5 | -28 | |
| 388 | 20230726 | 2010 | 2085 | 2155 | 1947 | 4136282 | 8310276524 | 00 | 0.00 | N | 5 | -80 | |
| 389 | 20230725 | 2090 | 2070 | 2225 | 2070 | 7017142 | 14994055535 | 00 | 0.00 | N | 2 | 60 | |
| 390 | 20230724 | 2030 | 2145 | 2145 | 2015 | 2612664 | 5390739610 | 00 | 0.00 | N | 5 | -125 | |
| 391 | 20230721 | 2155 | 2275 | 2285 | 2145 | 3581460 | 7912808715 | 00 | 0.00 | N | 5 | -50 | |
| 392 | 20230720 | 2205 | 2265 | 2290 | 2190 | 4451374 | 9951860410 | 00 | 0.00 | N | 2 | 10 | |
| 393 | 20230719 | 2195 | 2230 | 2270 | 2155 | 4637254 | 10268735315 | 00 | 0.00 | N | 2 | 10 | |
| 394 | 20230718 | 2185 | 2250 | 2345 | 2150 | 11428404 | 25683589965 | 00 | 0.00 | N | 2 | 45 | |
| 395 | 20230717 | 2140 | 2120 | 2145 | 2070 | 3077746 | 6496980590 | 00 | 0.00 | N | 2 | 20 | |
| 396 | 20230714 | 2120 | 2040 | 2180 | 2020 | 9440504 | 19925508295 | 00 | 0.00 | N | 2 | 100 | |
| 397 | 20230713 | 2020 | 1998 | 2055 | 1996 | 1480293 | 2989318355 | 00 | 0.00 | N | 2 | 20 | |
| 398 | 20230712 | 2000 | 2020 | 2025 | 1993 | 1415601 | 2831670710 | 00 | 0.00 | N | 5 | -20 | |
| 399 | 20230711 | 2020 | 2050 | 2085 | 1995 | 1924009 | 3891086460 | 00 | 0.00 | N | 5 | -30 | |
| 400 | 20230710 | 2050 | 2075 | 2080 | 2015 | 1402822 | 2881761275 | 00 | 0.00 | N | 5 | -25 | |
| 401 | 20230707 | 2075 | 2115 | 2150 | 2060 | 1933908 | 4028289775 | 00 | 0.00 | N | 5 | -70 | |
| 402 | 20230706 | 2145 | 2115 | 2145 | 2035 | 2481909 | 5206957760 | 00 | 0.00 | N | 2 | 35 | |
| 403 | 20230705 | 2110 | 2165 | 2175 | 2095 | 2256666 | 4790748165 | 00 | 0.00 | N | 5 | -30 | |
| 404 | 20230704 | 2140 | 2130 | 2155 | 2065 | 2502561 | 5261830625 | 00 | 0.00 | N | 2 | 5 | |
| 405 | 20230703 | 2135 | 2105 | 2160 | 2085 | 1796318 | 3824073895 | 00 | 0.00 | N | 2 | 15 | |
| 406 | 20230630 | 2120 | 2120 | 2180 | 2105 | 2594028 | 5555310165 | 00 | 0.00 | N | 3 | 0 | |
| 407 | 20230629 | 2120 | 2205 | 2210 | 2100 | 2749030 | 5917358425 | 00 | 0.00 | N | 5 | -80 | |
| 408 | 20230628 | 2200 | 2170 | 2235 | 2145 | 4018421 | 8787511475 | 00 | 0.00 | N | 2 | 10 | |
| 409 | 20230627 | 2190 | 2295 | 2320 | 2180 | 5327238 | 11900003370 | 00 | 0.00 | N | 5 | -120 | |
| 410 | 20230626 | 2310 | 2480 | 2505 | 2300 | 8576044 | 20270512790 | 00 | 0.00 | N | 5 | -210 | |
| 411 | 20230623 | 2520 | 2460 | 2575 | 2430 | 10942661 | 27461985550 | 00 | 0.00 | N | 2 | 5 | |
| 412 | 20230622 | 2515 | 2410 | 2650 | 2410 | 54797416 | 139524585490 | 00 | 0.00 | N | 2 | 155 | |
| 413 | 20230621 | 2360 | 2285 | 2410 | 2215 | 9305236 | 21735301615 | 00 | 0.00 | N | 2 | 90 | |
| 414 | 20230620 | 2270 | 2345 | 2365 | 2265 | 3029191 | 7017231325 | 00 | 0.00 | N | 5 | -65 | |
| 415 | 20230619 | 2335 | 2350 | 2420 | 2320 | 7020019 | 16599433665 | 00 | 0.00 | N | 2 | 35 | |
| 416 | 20230616 | 2300 | 2310 | 2345 | 2280 | 4247119 | 9834780580 | 00 | 0.00 | N | 5 | -5 | |
| 417 | 20230615 | 2305 | 2355 | 2375 | 2255 | 7695138 | 17903935725 | 00 | 0.00 | N | 5 | -35 | |
| 418 | 20230614 | 2340 | 2260 | 2345 | 2215 | 8927320 | 20602465895 | 00 | 0.00 | N | 2 | 105 | |
| 419 | 20230613 | 2235 | 2315 | 2320 | 2205 | 4623465 | 10424850590 | 00 | 0.00 | N | 5 | -30 | |
| 420 | 20230612 | 2265 | 2340 | 2390 | 2260 | 7063958 | 16352905880 | 00 | 0.00 | N | 5 | -35 | |
| 421 | 20230609 | 2300 | 2260 | 2460 | 2255 | 25109088 | 59242902980 | 00 | 0.00 | N | 2 | 75 | |
| 422 | 20230608 | 2225 | 2385 | 2390 | 2215 | 15205615 | 35161874695 | 00 | 0.00 | N | 3 | 0 | |
| 423 | 20230607 | 2225 | 2195 | 2245 | 2165 | 5470183 | 12116284980 | 00 | 0.00 | N | 2 | 30 | |
| 424 | 20230605 | 2195 | 2080 | 2215 | 2080 | 6902150 | 14980893625 | 00 | 0.00 | N | 2 | 115 | |
| 425 | 20230602 | 2080 | 2065 | 2135 | 2055 | 3261172 | 6832482620 | 00 | 0.00 | N | 2 | 40 | |
| 426 | 20230601 | 2040 | 2100 | 2155 | 2035 | 2440677 | 5078063100 | 00 | 0.00 | N | 5 | -60 | |
| 427 | 20230531 | 2100 | 2060 | 2190 | 2060 | 5064350 | 10839162205 | 00 | 0.00 | N | 2 | 15 | |
| 428 | 20230530 | 2085 | 2085 | 2110 | 2025 | 3144261 | 6492175295 | 00 | 0.00 | N | 5 | -10 | |
| 429 | 20230526 | 2095 | 2190 | 2230 | 2085 | 6481282 | 13961621260 | 00 | 0.00 | N | 5 | -85 | |
| 430 | 20230525 | 2180 | 2175 | 2440 | 2120 | 32653372 | 75082677815 | 00 | 0.00 | N | 5 | -50 | |
| 431 | 20230524 | 2230 | 2025 | 2245 | 2025 | 30315232 | 65769297190 | 00 | 0.00 | N | 2 | 225 | |
| 432 | 20230523 | 2005 | 2035 | 2040 | 1995 | 1508878 | 3034530296 | 00 | 0.00 | N | 5 | -15 | |
| 433 | 20230522 | 2020 | 1999 | 2085 | 1999 | 4446760 | 9112015748 | 00 | 0.00 | N | 2 | 37 | |
| 434 | 20230519 | 1983 | 1988 | 2035 | 1946 | 3476469 | 6896262251 | 00 | 0.00 | N | 3 | 0 | |
| 435 | 20230518 | 1983 | 1900 | 2055 | 1900 | 5603117 | 11033657343 | 00 | 0.00 | N | 5 | -117 | |
| 436 | 20230517 | 2100 | 2190 | 2230 | 2085 | 7067991 | 15155996045 | 00 | 0.00 | N | 5 | -90 | |
| 437 | 20230516 | 2190 | 2100 | 2235 | 2055 | 22439244 | 48635990635 | 00 | 0.00 | N | 2 | 90 | |
| 438 | 20230515 | 2100 | 1965 | 2150 | 1956 | 15662328 | 32557150233 | 00 | 0.00 | N | 2 | 144 | |
| 439 | 20230512 | 1956 | 2020 | 2035 | 1927 | 3148735 | 6172682598 | 00 | 0.00 | N | 5 | -59 | |
| 440 | 20230511 | 2015 | 2105 | 2145 | 2000 | 4198840 | 8562943300 | 00 | 0.00 | N | 5 | -60 | |
| 441 | 20230510 | 2075 | 2200 | 2250 | 2055 | 10716574 | 22966274995 | 00 | 0.00 | N | 2 | 20 | |
| 442 | 20230509 | 2055 | 2300 | 2350 | 2010 | 19034988 | 41841292240 | 00 | 0.00 | N | 5 | -135 | |
| 443 | 20230508 | 2190 | 1937 | 2335 | 1937 | 54482676 | 120163865290 | 00 | 0.00 | N | 2 | 292 | |
| 444 | 20230504 | 1898 | 2060 | 2085 | 1894 | 3820298 | 7510232649 | 00 | 0.00 | N | 5 | -102 | |
| 445 | 20230503 | 2000 | 1982 | 2085 | 1982 | 6634727 | 13541639481 | 00 | 0.00 | N | 2 | 15 | |
| 446 | 20230502 | 1985 | 1904 | 2000 | 1904 | 2735339 | 5386815771 | 00 | 0.00 | N | 2 | 41 | |
| 447 | 20230428 | 1944 | 2030 | 2075 | 1940 | 6471565 | 12964576007 | 00 | 0.00 | N | 5 | -66 | |
| 448 | 20230427 | 2010 | 2070 | 2220 | 1995 | 16565335 | 34898428191 | 00 | 0.00 | N | 5 | -100 | |
| 449 | 20230426 | 2110 | 1930 | 2260 | 1929 | 41639068 | 89209518184 | 00 | 0.00 | N | 2 | 132 | |
| 450 | 20230425 | 1978 | 2095 | 2135 | 1955 | 10871921 | 22162232325 | 00 | 0.00 | N | 5 | -112 | |
| 451 | 20230424 | 2090 | 2250 | 2345 | 1967 | 33094128 | 71544442521 | 00 | 0.00 | N | 5 | -15 | |
| 452 | 20230421 | 2105 | 1929 | 2425 | 1868 | 85421464 | 186852503468 | 00 | 0.00 | N | 2 | 120 | |
| 453 | 20230420 | 1985 | 1731 | 2160 | 1705 | 87278568 | 175675710834 | 00 | 0.00 | N | 2 | 286 | |
| 454 | 20230419 | 1699 | 1675 | 1705 | 1668 | 713653 | 1213612805 | 00 | 0.00 | N | 2 | 24 | |
| 455 | 20230418 | 1675 | 1697 | 1697 | 1666 | 509608 | 854164513 | 00 | 0.00 | N | 5 | -15 | |
| 456 | 20230417 | 1690 | 1674 | 1707 | 1659 | 846865 | 1425037451 | 00 | 0.00 | N | 2 | 25 | |
| 457 | 20230414 | 1665 | 1656 | 1675 | 1646 | 550314 | 913671289 | 00 | 0.00 | N | 2 | 27 | |
| 458 | 20230413 | 1638 | 1645 | 1649 | 1623 | 341523 | 559643458 | 00 | 0.00 | N | 5 | -5 | |
| 459 | 20230412 | 1643 | 1626 | 1653 | 1617 | 521436 | 852688864 | 00 | 0.00 | N | 2 | 21 | |
| 460 | 20230411 | 1622 | 1603 | 1626 | 1582 | 484217 | 776974713 | 00 | 0.00 | N | 2 | 19 | |
| 461 | 20230410 | 1603 | 1639 | 1644 | 1600 | 836712 | 1347255010 | 00 | 0.00 | N | 5 | -36 | |
| 462 | 20230407 | 1639 | 1638 | 1650 | 1631 | 316710 | 519374214 | 00 | 0.00 | N | 5 | -5 | |
| 463 | 20230406 | 1644 | 1668 | 1668 | 1633 | 304400 | 500509102 | 00 | 0.00 | N | 5 | -24 | |
| 464 | 20230405 | 1668 | 1697 | 1700 | 1666 | 467045 | 781227979 | 00 | 0.00 | N | 5 | -27 | |
| 465 | 20230404 | 1695 | 1668 | 1696 | 1667 | 639098 | 1078346957 | 00 | 0.00 | N | 2 | 27 | |
| 466 | 20230403 | 1668 | 1678 | 1678 | 1643 | 438614 | 727978498 | 00 | 0.00 | N | 2 | 4 | |
| 467 | 20230331 | 1664 | 1667 | 1677 | 1634 | 600025 | 992368882 | 00 | 0.00 | N | 2 | 8 | |
| 468 | 20230330 | 1656 | 1600 | 1663 | 1600 | 965138 | 1580769452 | 00 | 0.00 | N | 2 | 61 | |
| 469 | 20230329 | 1595 | 1576 | 1596 | 1563 | 546765 | 866225556 | 00 | 0.00 | N | 2 | 25 | |
| 470 | 20230328 | 1570 | 1512 | 1571 | 1512 | 615835 | 953916742 | 00 | 0.00 | N | 2 | 47 | |
| 471 | 20230327 | 1523 | 1546 | 1549 | 1505 | 517320 | 785671839 | 00 | 0.00 | N | 5 | -18 | |
| 472 | 20230324 | 1541 | 1545 | 1552 | 1530 | 455624 | 700836066 | 00 | 0.00 | N | 5 | -4 | |
| 473 | 20230323 | 1545 | 1557 | 1562 | 1534 | 522402 | 807544566 | 00 | 0.00 | N | 5 | -18 | |
| 474 | 20230322 | 1563 | 1578 | 1590 | 1560 | 447265 | 702846205 | 00 | 0.00 | N | 5 | -13 | |
| 475 | 20230321 | 1576 | 1621 | 1621 | 1574 | 493212 | 785774346 | 00 | 0.00 | N | 5 | -40 | |
| 476 | 20230320 | 1616 | 1600 | 1638 | 1597 | 394737 | 641149707 | 00 | 0.00 | N | 2 | 16 | |
| 477 | 20230317 | 1600 | 1566 | 1607 | 1565 | 273880 | 435502861 | 00 | 0.00 | N | 2 | 37 | |
| 478 | 20230316 | 1563 | 1590 | 1607 | 1550 | 371504 | 582440098 | 00 | 0.00 | N | 5 | -50 | |
| 479 | 20230315 | 1613 | 1575 | 1638 | 1575 | 449400 | 723516522 | 00 | 0.00 | N | 2 | 53 | |
| 480 | 20230314 | 1560 | 1626 | 1636 | 1560 | 815543 | 1294993021 | 00 | 0.00 | N | 5 | -90 | |
| 481 | 20230313 | 1650 | 1629 | 1669 | 1610 | 620831 | 1012753447 | 00 | 0.00 | N | 5 | -1 | |
| 482 | 20230310 | 1651 | 1671 | 1691 | 1650 | 673705 | 1121481758 | 00 | 0.00 | N | 5 | -47 | |
| 483 | 20230309 | 1698 | 1723 | 1731 | 1695 | 704974 | 1203554753 | 00 | 0.00 | N | 5 | -27 | |
| 484 | 20230308 | 1725 | 1725 | 1738 | 1712 | 590455 | 1017106295 | 00 | 0.00 | N | 5 | -22 | |
| 485 | 20230307 | 1747 | 1729 | 1755 | 1727 | 794947 | 1381619038 | 00 | 0.00 | N | 2 | 18 | |
| 486 | 20230306 | 1729 | 1751 | 1754 | 1714 | 819711 | 1414249535 | 00 | 0.00 | N | 5 | -22 | |
| 487 | 20230303 | 1751 | 1765 | 1776 | 1742 | 566617 | 993579211 | 00 | 0.00 | N | 5 | -11 | |
| 488 | 20230302 | 1762 | 1772 | 1784 | 1762 | 452450 | 801117548 | 00 | 0.00 | N | 5 | -8 | |
| 489 | 20230228 | 1770 | 1767 | 1785 | 1766 | 468727 | 831562737 | 00 | 0.00 | N | 5 | -8 | |
| 490 | 20230227 | 1778 | 1780 | 1801 | 1760 | 697706 | 1239556020 | 00 | 0.00 | N | 5 | -25 | |
| 491 | 20230224 | 1803 | 1845 | 1850 | 1789 | 1007393 | 1823170312 | 00 | 0.00 | N | 5 | -42 | |
| 492 | 20230223 | 1845 | 1905 | 1905 | 1843 | 1404278 | 2612009846 | 00 | 0.00 | N | 5 | -70 | |
| 493 | 20230222 | 1915 | 1849 | 1953 | 1848 | 8873963 | 16947600914 | 00 | 0.00 | N | 2 | 90 | |
| 494 | 20230221 | 1825 | 1811 | 1842 | 1811 | 731330 | 1340262169 | 00 | 0.00 | N | 2 | 5 | |
| 495 | 20230220 | 1820 | 1771 | 1820 | 1767 | 634609 | 1143169665 | 00 | 0.00 | N | 2 | 50 | |
| 496 | 20230217 | 1770 | 1739 | 1777 | 1739 | 402722 | 708193040 | 00 | 0.00 | N | 5 | -4 | |
| 497 | 20230216 | 1774 | 1755 | 1780 | 1755 | 368590 | 651947754 | 00 | 0.00 | N | 2 | 19 | |
| 498 | 20230215 | 1755 | 1820 | 1823 | 1751 | 787130 | 1401370251 | 00 | 0.00 | N | 5 | -63 | |
| 499 | 20230214 | 1818 | 1800 | 1824 | 1799 | 463230 | 840083679 | 00 | 0.00 | N | 2 | 22 | |
| 500 | 20230213 | 1796 | 1811 | 1836 | 1784 | 787441 | 1420857533 | 00 | 0.00 | N | 2 | 11 | |
| 501 | 20230210 | 1785 | 1818 | 1818 | 1773 | 656083 | 1170272189 | 00 | 0.00 | N | 5 | -27 | |
| 502 | 20230209 | 1812 | 1836 | 1836 | 1806 | 598646 | 1087950300 | 00 | 0.00 | N | 5 | -24 | |
| 503 | 20230208 | 1836 | 1840 | 1849 | 1827 | 355709 | 653005279 | 00 | 0.00 | N | 2 | 3 | |
| 504 | 20230207 | 1833 | 1834 | 1857 | 1827 | 560790 | 1030072602 | 00 | 0.00 | N | 5 | -1 | |
| 505 | 20230206 | 1834 | 1822 | 1834 | 1810 | 480713 | 875487540 | 00 | 0.00 | N | 2 | 12 | |
| 506 | 20230203 | 1822 | 1824 | 1828 | 1806 | 408260 | 741600928 | 00 | 0.00 | N | 5 | -2 | |
| 507 | 20230202 | 1824 | 1804 | 1828 | 1804 | 447701 | 814641860 | 00 | 0.00 | N | 2 | 25 | |
| 508 | 20230201 | 1799 | 1790 | 1809 | 1790 | 381100 | 686363834 | 00 | 0.00 | N | 2 | 10 | |
| 509 | 20230131 | 1789 | 1814 | 1819 | 1789 | 734992 | 1322780148 | 00 | 0.00 | N | 5 | -35 | |
| 510 | 20230130 | 1824 | 1822 | 1881 | 1816 | 1301263 | 2405299882 | 00 | 0.00 | N | 2 | 2 | |
| 511 | 20230127 | 1822 | 1879 | 1880 | 1818 | 1288444 | 2369838575 | 00 | 0.00 | N | 2 | 1 | |
| 512 | 20230126 | 1821 | 1782 | 1837 | 1781 | 953811 | 1740455719 | 00 | 0.00 | N | 2 | 41 | |
| 513 | 20230125 | 1780 | 1784 | 1785 | 1760 | 421497 | 748680752 | 00 | 0.00 | N | 2 | 15 | |
| 514 | 20230120 | 1765 | 1740 | 1775 | 1730 | 288411 | 507491860 | 00 | 0.00 | N | 2 | 15 | |
| 515 | 20230119 | 1750 | 1750 | 1780 | 1745 | 360622 | 633815190 | 00 | 0.00 | N | 5 | -15 | |
| 516 | 20230118 | 1765 | 1780 | 1795 | 1750 | 360550 | 635515255 | 00 | 0.00 | N | 5 | -10 | |
| 517 | 20230117 | 1775 | 1805 | 1820 | 1775 | 444458 | 798094235 | 00 | 0.00 | N | 5 | -30 | |
| 518 | 20230116 | 1805 | 1780 | 1815 | 1780 | 451024 | 810448500 | 00 | 0.00 | N | 2 | 10 | |
| 519 | 20230113 | 1795 | 1780 | 1805 | 1780 | 380763 | 682107125 | 00 | 0.00 | N | 2 | 20 | |
| 520 | 20230112 | 1775 | 1785 | 1805 | 1765 | 710087 | 1267970475 | 00 | 0.00 | N | 5 | -5 | |
| 521 | 20230111 | 1780 | 1765 | 1780 | 1755 | 647515 | 1144740150 | 00 | 0.00 | N | 2 | 25 | |
| 522 | 20230110 | 1755 | 1735 | 1765 | 1730 | 444742 | 778599625 | 00 | 0.00 | N | 2 | 15 | |
| 523 | 20230109 | 1740 | 1725 | 1745 | 1720 | 485721 | 842979330 | 00 | 0.00 | N | 2 | 15 | |
| 524 | 20230106 | 1725 | 1680 | 1735 | 1680 | 409814 | 702775845 | 00 | 0.00 | N | 2 | 20 | |
| 525 | 20230105 | 1705 | 1685 | 1710 | 1660 | 661150 | 1120921130 | 00 | 0.00 | N | 2 | 20 | |
| 526 | 20230104 | 1685 | 1620 | 1685 | 1610 | 685370 | 1133582535 | 00 | 0.00 | N | 2 | 45 | |
| 527 | 20230103 | 1640 | 1585 | 1670 | 1540 | 1950173 | 3131596380 | 00 | 0.00 | N | 2 | 45 | |
| 528 | 20230102 | 1595 | 1635 | 1675 | 1590 | 721955 | 1175051995 | 00 | 0.00 | N | 5 | -45 | |
| 529 | 20221229 | 1640 | 1725 | 1735 | 1630 | 1123191 | 1866790360 | 00 | 0.00 | N | 5 | -80 | |
| 530 | 20221228 | 1720 | 1715 | 1740 | 1700 | 531966 | 914321665 | 02 | 0.00 | N | 2 | 5 | |
| 531 | 20221227 | 1715 | 1700 | 1750 | 1695 | 617762 | 1063873430 | 00 | 0.00 | N | 3 | 0 | |
| 532 | 20221226 | 1715 | 1785 | 1800 | 1715 | 913289 | 1588232110 | 00 | 0.00 | N | 5 | -80 | |
| 533 | 20221223 | 1795 | 1845 | 1865 | 1795 | 1032976 | 1874799750 | 00 | 0.00 | N | 5 | -80 | |
| 534 | 20221222 | 1875 | 1880 | 1905 | 1875 | 443515 | 837515220 | 00 | 0.00 | N | 2 | 5 | |
| 535 | 20221221 | 1870 | 1860 | 1895 | 1850 | 481696 | 900579265 | 00 | 0.00 | N | 2 | 10 | |
| 536 | 20221220 | 1860 | 1850 | 1935 | 1850 | 1240807 | 2359186625 | 00 | 0.00 | N | 5 | -10 | |
| 537 | 20221219 | 1870 | 1880 | 1895 | 1850 | 512394 | 959947950 | 00 | 0.00 | N | 5 | -20 | |
| 538 | 20221216 | 1890 | 1900 | 1910 | 1880 | 680384 | 1286805170 | 00 | 0.00 | N | 5 | -35 | |
| 539 | 20221215 | 1925 | 1925 | 1940 | 1915 | 425587 | 819451725 | 00 | 0.00 | N | 5 | -10 | |
| 540 | 20221214 | 1935 | 1910 | 1945 | 1910 | 465052 | 895845710 | 00 | 0.00 | N | 2 | 25 | |
| 541 | 20221213 | 1910 | 1915 | 1915 | 1895 | 577948 | 1100213720 | 00 | 0.00 | N | 2 | 5 | |
| 542 | 20221212 | 1905 | 1920 | 1935 | 1905 | 420617 | 805742555 | 00 | 0.00 | N | 5 | -15 | |
| 543 | 20221209 | 1920 | 1940 | 1950 | 1910 | 526591 | 1013042005 | 00 | 0.00 | N | 5 | -20 | |
| 544 | 20221208 | 1940 | 1960 | 2010 | 1940 | 1273447 | 2499115605 | 00 | 0.00 | N | 5 | -5 | |
| 545 | 20221207 | 1945 | 1960 | 2020 | 1940 | 1547907 | 3073350145 | 00 | 0.00 | N | 2 | 5 | |
| 546 | 20221206 | 1940 | 1980 | 1985 | 1935 | 895915 | 1749518980 | 00 | 0.00 | N | 5 | -50 | |
| 547 | 20221205 | 1990 | 1990 | 2010 | 1975 | 476407 | 951158030 | 00 | 0.00 | N | 2 | 5 | |
| 548 | 20221202 | 1985 | 1980 | 2015 | 1970 | 649881 | 1293578110 | 00 | 0.00 | N | 3 | 0 | |
| 549 | 20221201 | 1985 | 1995 | 2005 | 1985 | 484070 | 964373845 | 00 | 0.00 | N | 2 | 10 | |
| 550 | 20221130 | 1975 | 1970 | 2005 | 1970 | 497349 | 987731115 | 00 | 0.00 | N | 3 | 0 | |
| 551 | 20221129 | 1975 | 1950 | 1990 | 1950 | 392687 | 774971215 | 00 | 0.00 | N | 2 | 10 | |
| 552 | 20221128 | 1965 | 2010 | 2010 | 1965 | 812325 | 1610418255 | 00 | 0.00 | N | 5 | -45 | |
| 553 | 20221125 | 2010 | 2025 | 2035 | 2005 | 775848 | 1561907665 | 00 | 0.00 | N | 5 | -15 | |
| 554 | 20221124 | 2025 | 2005 | 2040 | 2005 | 543910 | 1101592860 | 00 | 0.00 | N | 2 | 20 | |
| 555 | 20221123 | 2005 | 2000 | 2020 | 1995 | 677346 | 1358284630 | 00 | 0.00 | N | 3 | 0 | |
| 556 | 20221122 | 2005 | 2005 | 2025 | 1995 | 852193 | 1712022500 | 00 | 0.00 | N | 3 | 0 | |
| 557 | 20221121 | 2005 | 2030 | 2050 | 2000 | 705628 | 1424131040 | 00 | 0.00 | N | 5 | -20 | |
| 558 | 20221118 | 2025 | 2025 | 2060 | 2025 | 1261732 | 2573385960 | 00 | 0.00 | N | 5 | -15 | |
| 559 | 20221117 | 2040 | 2115 | 2115 | 2025 | 1804544 | 3710459470 | 00 | 0.00 | N | 5 | -75 | |
| 560 | 20221116 | 2115 | 2125 | 2275 | 2105 | 15124240 | 33251773830 | 00 | 0.00 | N | 2 | 10 | |
| 561 | 20221115 | 2105 | 2080 | 2110 | 2060 | 1340193 | 2792147665 | 00 | 0.00 | N | 2 | 30 | |
| 562 | 20221114 | 2075 | 2075 | 2095 | 2055 | 1624505 | 3377363490 | 00 | 0.00 | N | 2 | 10 | |
| 563 | 20221111 | 2065 | 2090 | 2095 | 2040 | 2278481 | 4697616680 | 00 | 0.00 | N | 5 | -5 | |
| 564 | 20221110 | 2070 | 2010 | 2095 | 1990 | 2515935 | 5160395485 | 00 | 0.00 | N | 2 | 55 | |
| 565 | 20221109 | 2015 | 2005 | 2015 | 1995 | 993751 | 1995633530 | 00 | 0.00 | N | 2 | 15 | |
| 566 | 20221108 | 2000 | 2010 | 2015 | 1990 | 1094145 | 2187893975 | 00 | 0.00 | N | 2 | 5 | |
| 567 | 20221107 | 1995 | 1990 | 2000 | 1940 | 1190711 | 2355650120 | 00 | 0.00 | N | 2 | 20 | |
| 568 | 20221104 | 1975 | 1950 | 1980 | 1950 | 886893 | 1740467125 | 00 | 0.00 | N | 2 | 5 | |
| 569 | 20221103 | 1970 | 1955 | 1975 | 1915 | 1502195 | 2934400180 | 00 | 0.00 | N | 5 | -60 | |
| 570 | 20221102 | 2030 | 2055 | 2060 | 1995 | 1876558 | 3800840170 | 00 | 0.00 | N | 2 | 5 | |
| 571 | 20221101 | 2025 | 2030 | 2150 | 1995 | 5640606 | 11644026490 | 00 | 0.00 | N | 2 | 10 | |
| 572 | 20221031 | 2015 | 2020 | 2180 | 1985 | 23068290 | 48904271030 | 00 | 0.00 | N | 2 | 145 | |
| 573 | 20221028 | 1870 | 1895 | 1900 | 1870 | 681449 | 1283285945 | 00 | 0.00 | N | 5 | -15 | |
| 574 | 20221027 | 1885 | 1885 | 1910 | 1885 | 865902 | 1640332815 | 00 | 0.00 | N | 3 | 0 | |
| 575 | 20221026 | 1885 | 1940 | 1945 | 1885 | 1027689 | 1953385520 | 00 | 0.00 | N | 5 | -50 | |
| 576 | 20221025 | 1935 | 1960 | 1970 | 1935 | 721145 | 1405651645 | 00 | 0.00 | N | 5 | -25 | |
| 577 | 20221024 | 1960 | 1950 | 1980 | 1920 | 1236875 | 2407769310 | 00 | 0.00 | N | 2 | 40 | |
| 578 | 20221021 | 1920 | 1990 | 2000 | 1920 | 1235904 | 2413573505 | 00 | 0.00 | N | 5 | -60 | |
| 579 | 20221020 | 1980 | 2030 | 2030 | 1980 | 1481901 | 2956384280 | 00 | 0.00 | N | 5 | -50 | |
| 580 | 20221019 | 2030 | 2030 | 2055 | 2010 | 1485109 | 3019449805 | 00 | 0.00 | N | 2 | 5 | |
| 581 | 20221018 | 2025 | 2035 | 2050 | 1995 | 1189005 | 2401974820 | 00 | 0.00 | N | 2 | 20 | |
| 582 | 20221017 | 2005 | 1995 | 2015 | 1950 | 1323071 | 2633253500 | 00 | 0.00 | N | 5 | -25 | |
| 583 | 20221014 | 2030 | 2030 | 2060 | 2015 | 1945105 | 3959978535 | 00 | 0.00 | N | 2 | 25 | |
| 584 | 20221013 | 2005 | 2140 | 2145 | 1990 | 3142708 | 6393525345 | 00 | 0.00 | N | 5 | -125 | |
| 585 | 20221012 | 2130 | 2230 | 2270 | 2110 | 3471797 | 7488636410 | 00 | 0.00 | N | 5 | -195 | |
| 586 | 20221011 | 2325 | 2285 | 2450 | 2220 | 21718716 | 50913253480 | 00 | 0.00 | N | 2 | 90 | |
| 587 | 20221007 | 2235 | 2245 | 2295 | 2180 | 2764096 | 6217560645 | 00 | 0.00 | N | 3 | 0 | |
| 588 | 20221006 | 2235 | 2285 | 2335 | 2230 | 6692536 | 15246070195 | 00 | 0.00 | N | 2 | 40 | |
| 589 | 20221005 | 2195 | 2220 | 2235 | 2155 | 4174017 | 9197289835 | 00 | 0.00 | N | 2 | 10 | |
| 590 | 20221004 | 2185 | 2130 | 2185 | 2100 | 2162625 | 4637222460 | 00 | 0.00 | N | 2 | 80 | |
| 591 | 20220930 | 2105 | 2230 | 2235 | 2105 | 4511105 | 9720736885 | 00 | 0.00 | N | 2 | 10 | |
| 592 | 20220929 | 2095 | 2100 | 2220 | 2075 | 4937698 | 10596887585 | 00 | 0.00 | N | 3 | 0 | |
| 593 | 20220928 | 2095 | 2120 | 2370 | 2040 | 15654955 | 34866922750 | 00 | 0.00 | N | 2 | 60 | |
| 594 | 20220927 | 2035 | 2160 | 2210 | 2010 | 3377050 | 7017589825 | 00 | 0.00 | N | 5 | -165 | |
| 595 | 20220926 | 2200 | 2220 | 2380 | 2185 | 6012719 | 13664180090 | 00 | 0.00 | N | 5 | -65 | |
| 596 | 20220923 | 2265 | 2515 | 2605 | 2260 | 9995567 | 24337892850 | 00 | 0.00 | N | 5 | -225 | |
| 597 | 20220922 | 2490 | 2230 | 2645 | 2225 | 29689132 | 74124695140 | 00 | 0.00 | N | 2 | 310 | |
| 598 | 20220921 | 2180 | 2240 | 2315 | 2170 | 2103905 | 4674160755 | 00 | 0.00 | N | 2 | 5 | |
| 599 | 20220920 | 2175 | 2170 | 2230 | 2160 | 940783 | 2063444365 | 00 | 0.00 | N | 2 | 15 | |
| 600 | 20220919 | 2160 | 2245 | 2300 | 2155 | 2065886 | 4612675825 | 00 | 0.00 | N | 5 | -65 | |
| 601 | 20220916 | 2225 | 2285 | 2290 | 2205 | 1273653 | 2848594370 | 00 | 0.00 | N | 5 | -75 | |
| 602 | 20220915 | 2300 | 2355 | 2380 | 2300 | 1126699 | 2623868255 | 00 | 0.00 | N | 5 | -40 | |
| 603 | 20220914 | 2340 | 2260 | 2410 | 2240 | 2741991 | 6433851495 | 00 | 0.00 | N | 2 | 15 | |
| 604 | 20220913 | 2325 | 2260 | 2345 | 2260 | 1142585 | 2643132620 | 00 | 0.00 | N | 2 | 85 | |
| 605 | 20220908 | 2240 | 2240 | 2380 | 2235 | 2799175 | 6467376985 | 00 | 0.00 | N | 2 | 40 | |
| 606 | 20220907 | 2200 | 2285 | 2310 | 2175 | 1635177 | 3633849925 | 00 | 0.00 | N | 5 | -85 | |
| 607 | 20220906 | 2285 | 2265 | 2320 | 2260 | 1192126 | 2728004955 | 00 | 0.00 | N | 5 | -10 | |
| 608 | 20220905 | 2295 | 2300 | 2390 | 2285 | 2163070 | 5033004035 | 00 | 0.00 | N | 5 | -35 | |
| 609 | 20220902 | 2330 | 2420 | 2435 | 2305 | 2158482 | 5101777185 | 00 | 0.00 | N | 5 | -75 | |
| 610 | 20220901 | 2405 | 2485 | 2535 | 2385 | 1813152 | 4460349265 | 00 | 0.00 | N | 5 | -95 | |
| 611 | 20220831 | 2500 | 2480 | 2520 | 2475 | 1164900 | 2911434720 | 00 | 0.00 | N | 5 | -10 | |
| 612 | 20220830 | 2510 | 2585 | 2615 | 2500 | 2222595 | 5639429220 | 00 | 0.00 | N | 5 | -70 | |
| 613 | 20220829 | 2580 | 2695 | 2710 | 2580 | 3121131 | 8193214795 | 00 | 0.00 | N | 5 | -115 | |
| 614 | 20220826 | 2695 | 2630 | 2715 | 2585 | 4300683 | 11463541595 | 00 | 0.00 | N | 2 | 40 | |
| 615 | 20220825 | 2655 | 2620 | 2670 | 2610 | 2974461 | 7838445530 | 00 | 0.00 | N | 2 | 35 | |
| 616 | 20220824 | 2620 | 2765 | 2770 | 2615 | 5196200 | 13848422840 | 00 | 0.00 | N | 5 | -120 | |
| 617 | 20220823 | 2740 | 2675 | 2930 | 2675 | 31846222 | 89479484815 | 00 | 0.00 | N | 2 | 105 | |
| 618 | 20220822 | 2635 | 2560 | 2720 | 2555 | 16389889 | 43420865340 | 00 | 0.00 | N | 2 | 125 | |
| 619 | 20220819 | 2510 | 2565 | 2600 | 2510 | 2687565 | 6874168715 | 00 | 0.00 | N | 5 | -15 | |
| 620 | 20220818 | 2525 | 2575 | 2615 | 2505 | 3255537 | 8328046795 | 00 | 0.00 | N | 5 | -45 | |
| 621 | 20220817 | 2570 | 2485 | 2630 | 2465 | 7730228 | 19904634680 | 00 | 0.00 | N | 2 | 85 | |
| 622 | 20220816 | 2485 | 2485 | 2500 | 2440 | 1096676 | 2718444485 | 00 | 0.00 | N | 3 | 0 | |
| 623 | 20220812 | 2485 | 2450 | 2495 | 2450 | 1684647 | 4176422970 | 00 | 0.00 | N | 2 | 35 | |
| 624 | 20220811 | 2450 | 2435 | 2520 | 2405 | 2773743 | 6835288415 | 00 | 0.00 | N | 2 | 50 | |
| 625 | 20220810 | 2400 | 2450 | 2465 | 2395 | 1231031 | 2979162325 | 00 | 0.00 | N | 5 | -45 | |
| 626 | 20220809 | 2445 | 2465 | 2470 | 2425 | 789820 | 1928666685 | 00 | 0.00 | N | 2 | 5 | |
| 627 | 20220808 | 2440 | 2470 | 2475 | 2395 | 2132827 | 5180794340 | 00 | 0.00 | N | 5 | -35 | |
| 628 | 20220805 | 2475 | 2500 | 2505 | 2475 | 1147902 | 2850052225 | 00 | 0.00 | N | 5 | -25 | |
| 629 | 20220804 | 2500 | 2520 | 2530 | 2495 | 980234 | 2459804605 | 00 | 0.00 | N | 5 | -10 | |
| 630 | 20220803 | 2510 | 2475 | 2535 | 2455 | 1567134 | 3934467950 | 00 | 0.00 | N | 2 | 40 | |
| 631 | 20220802 | 2470 | 2520 | 2520 | 2435 | 1857020 | 4582867680 | 00 | 0.00 | N | 5 | -55 | |
| 632 | 20220801 | 2525 | 2550 | 2550 | 2505 | 929956 | 2343211265 | 00 | 0.00 | N | 5 | -10 | |
| 633 | 20220729 | 2535 | 2520 | 2550 | 2475 | 1670746 | 4210558360 | 00 | 0.00 | N | 2 | 25 | |
| 634 | 20220728 | 2510 | 2550 | 2565 | 2500 | 1445077 | 3658939445 | 00 | 0.00 | N | 5 | -20 | |
| 635 | 20220727 | 2530 | 2605 | 2605 | 2520 | 1473897 | 3758477215 | 00 | 0.00 | N | 5 | -45 | |
| 636 | 20220726 | 2575 | 2545 | 2610 | 2540 | 2255560 | 5806082440 | 00 | 0.00 | N | 2 | 35 | |
| 637 | 20220725 | 2540 | 2565 | 2605 | 2535 | 1701536 | 4360219900 | 00 | 0.00 | N | 5 | -15 | |
| 638 | 20220722 | 2555 | 2630 | 2655 | 2540 | 2330454 | 5998407460 | 00 | 0.00 | N | 5 | -75 | |
| 639 | 20220721 | 2630 | 2685 | 2685 | 2625 | 1538683 | 4070848595 | 00 | 0.00 | N | 5 | -45 | |
| 640 | 20220720 | 2675 | 2685 | 2725 | 2640 | 2748910 | 7380589885 | 00 | 0.00 | N | 2 | 15 | |
| 641 | 20220719 | 2660 | 2645 | 2670 | 2600 | 1430249 | 3771546605 | 00 | 0.00 | N | 2 | 15 | |
| 642 | 20220718 | 2645 | 2615 | 2660 | 2605 | 1568213 | 4133992540 | 00 | 0.00 | N | 2 | 35 | |
| 643 | 20220715 | 2610 | 2645 | 2655 | 2525 | 2624834 | 6798765735 | 00 | 0.00 | N | 5 | -45 | |
| 644 | 20220714 | 2655 | 2690 | 2735 | 2635 | 2213573 | 5905792980 | 00 | 0.00 | N | 5 | -65 | |
| 645 | 20220713 | 2720 | 2705 | 2795 | 2635 | 2896080 | 7869085035 | 00 | 0.00 | N | 5 | -15 | |
| 646 | 20220712 | 2735 | 2890 | 2945 | 2730 | 3936408 | 11101764630 | 00 | 0.00 | N | 5 | -155 | |
| 647 | 20220711 | 2890 | 2835 | 2915 | 2750 | 3620448 | 10356582735 | 00 | 0.00 | N | 2 | 65 | |
| 648 | 20220708 | 2825 | 2760 | 2845 | 2745 | 3193628 | 8967746390 | 00 | 0.00 | N | 2 | 80 | |
| 649 | 20220707 | 2745 | 2815 | 2845 | 2745 | 3858860 | 10750065985 | 00 | 0.00 | N | 2 | 15 | |
| 650 | 20220706 | 2730 | 2785 | 2795 | 2690 | 2886713 | 7940167570 | 00 | 0.00 | N | 5 | -90 | |
| 651 | 20220705 | 2820 | 2725 | 2825 | 2725 | 2522965 | 7018911115 | 00 | 0.00 | N | 2 | 85 | |
| 652 | 20220704 | 2735 | 2785 | 2915 | 2660 | 3986767 | 10991356135 | 00 | 0.00 | N | 5 | -65 | |
| 653 | 20220701 | 2800 | 2900 | 2940 | 2735 | 4389644 | 12408492265 | 00 | 0.00 | N | 5 | -155 | |
| 654 | 20220630 | 2955 | 3110 | 3115 | 2945 | 3441680 | 10293235065 | 00 | 0.00 | N | 5 | -140 | |
| 655 | 20220629 | 3095 | 3185 | 3230 | 3090 | 5646037 | 17809123815 | 00 | 0.00 | N | 5 | -5 | |
| 656 | 20220628 | 3100 | 3170 | 3235 | 3045 | 4324516 | 13540035090 | 00 | 0.00 | N | 5 | -80 | |
| 657 | 20220627 | 3180 | 3085 | 3205 | 3070 | 4446182 | 14019637325 | 00 | 0.00 | N | 2 | 105 | |
| 658 | 20220624 | 3075 | 2955 | 3090 | 2855 | 6403864 | 19290878885 | 00 | 0.00 | N | 2 | 95 | |
| 659 | 20220623 | 2980 | 3185 | 3235 | 2920 | 8153733 | 24541678840 | 00 | 0.00 | N | 5 | -245 | |
| 660 | 20220622 | 3225 | 3400 | 3575 | 3210 | 10677080 | 36355348610 | 00 | 0.00 | N | 5 | -190 | |
| 661 | 20220621 | 3415 | 3555 | 3625 | 3370 | 7995677 | 27831610655 | 00 | 0.00 | N | 5 | -125 | |
| 662 | 20220620 | 3540 | 3550 | 3665 | 3515 | 11502393 | 41286304615 | 00 | 0.00 | N | 5 | -10 | |
| 663 | 20220617 | 3550 | 3815 | 3830 | 3495 | 11708227 | 42987757425 | 00 | 0.00 | N | 5 | -15 | |
| 664 | 20220616 | 3565 | 3565 | 3660 | 3530 | 9359816 | 33781358360 | 00 | 0.00 | N | 2 | 35 | |
| 665 | 20220615 | 3530 | 3580 | 3900 | 3530 | 20019444 | 75177321935 | 00 | 0.00 | N | 5 | -135 | |
| 666 | 20220614 | 3665 | 4020 | 4095 | 3620 | 16261366 | 61806084175 | 00 | 0.00 | N | 5 | -310 | |
| 667 | 20220613 | 3975 | 3825 | 4210 | 3770 | 57531256 | 233013580055 | 00 | 0.00 | N | 2 | 220 | |
| 668 | 20220610 | 3755 | 3660 | 3875 | 3660 | 8880469 | 33701796610 | 00 | 0.00 | N | 2 | 70 | |
| 669 | 20220609 | 3685 | 3880 | 3885 | 3685 | 5332661 | 19898973870 | 00 | 0.00 | N | 5 | -180 | |
| 670 | 20220608 | 3865 | 3965 | 3990 | 3830 | 5198624 | 20177746145 | 00 | 0.00 | N | 5 | -130 | |
| 671 | 20220607 | 3995 | 4000 | 4085 | 3960 | 8869130 | 35630978450 | 00 | 0.00 | N | 2 | 60 | |
| 672 | 20220603 | 3935 | 3985 | 4060 | 3930 | 5929944 | 23642543190 | 00 | 0.00 | N | 5 | -105 | |
| 673 | 20220602 | 4040 | 3970 | 4095 | 3880 | 9796129 | 39441643925 | 00 | 0.00 | N | 2 | 35 | |
| 674 | 20220531 | 4005 | 4145 | 4185 | 3985 | 12250885 | 49835441885 | 00 | 0.00 | N | 5 | -90 | |
| 675 | 20220530 | 4095 | 4090 | 4265 | 4000 | 28030354 | 116097339790 | 00 | 0.00 | N | 2 | 115 | |
| 676 | 20220527 | 3980 | 3805 | 4470 | 3775 | 101412784 | 420257972280 | 00 | 0.00 | N | 2 | 270 | |
| 677 | 20220526 | 3710 | 3830 | 3885 | 3670 | 6530849 | 24579272675 | 00 | 0.00 | N | 5 | -105 | |
| 678 | 20220525 | 3815 | 3865 | 3955 | 3735 | 7090275 | 27162482800 | 00 | 0.00 | N | 5 | -50 | |
| 679 | 20220524 | 3865 | 3970 | 4135 | 3865 | 12988927 | 52132948725 | 00 | 0.00 | N | 5 | -125 | |
| 680 | 20220523 | 3990 | 4155 | 4160 | 3945 | 12337448 | 49631886775 | 00 | 0.00 | N | 5 | -225 | |
| 681 | 20220520 | 4215 | 4000 | 4430 | 3990 | 76095568 | 323533932350 | 00 | 0.00 | N | 2 | 245 | |
| 682 | 20220519 | 3970 | 3915 | 4170 | 3880 | 20525240 | 82927449625 | 00 | 0.00 | N | 5 | -115 | |
| 683 | 20220518 | 4085 | 3925 | 4310 | 3850 | 57716548 | 237937741235 | 00 | 0.00 | N | 2 | 40 | |
| 684 | 20220517 | 4045 | 4470 | 4475 | 3965 | 33098038 | 137354837725 | 00 | 0.00 | N | 5 | -360 | |
| 685 | 20220516 | 4405 | 3825 | 4465 | 3800 | 123808888 | 521607430655 | 00 | 0.00 | N | 2 | 800 |