41 KiB
41 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 2000 | 2015 | 2150 | 2000 | 123668 | 251704413 | 00 | 0.00 | N | 5 | -20 | |
| 3 | 20250227 | 2020 | 2050 | 2070 | 2015 | 63301 | 128880120 | 00 | 0.00 | N | 5 | -45 | |
| 4 | 20250226 | 2065 | 2010 | 2065 | 2010 | 45517 | 92839240 | 00 | 0.00 | N | 2 | 45 | |
| 5 | 20250225 | 2020 | 2060 | 2075 | 2010 | 73721 | 150205575 | 00 | 0.00 | N | 5 | -55 | |
| 6 | 20250224 | 2075 | 2055 | 2090 | 2035 | 90617 | 186596130 | 00 | 0.00 | N | 5 | -35 | |
| 7 | 20250221 | 2110 | 2140 | 2140 | 2085 | 57417 | 121346565 | 00 | 0.00 | N | 5 | -30 | |
| 8 | 20250220 | 2140 | 2165 | 2210 | 2090 | 101725 | 217109090 | 00 | 0.00 | N | 5 | -25 | |
| 9 | 20250219 | 2165 | 2105 | 2190 | 2105 | 244388 | 524347945 | 00 | 0.00 | N | 2 | 60 | |
| 10 | 20250218 | 2105 | 2105 | 2150 | 2040 | 137379 | 289495555 | 00 | 0.00 | N | 2 | 20 | |
| 11 | 20250217 | 2085 | 2105 | 2110 | 2030 | 130235 | 268118005 | 00 | 0.00 | N | 5 | -10 | |
| 12 | 20250214 | 2095 | 2030 | 2100 | 1993 | 235009 | 474168412 | 00 | 0.00 | N | 2 | 45 | |
| 13 | 20250213 | 2050 | 2100 | 2125 | 1945 | 651538 | 1306922018 | 00 | 0.00 | N | 5 | -50 | |
| 14 | 20250212 | 2100 | 2275 | 2365 | 2065 | 3195779 | 7215148145 | 00 | 0.00 | N | 5 | -175 | |
| 15 | 20250211 | 2275 | 2080 | 2275 | 2015 | 3791149 | 8474654920 | 00 | 0.00 | N | 1 | 522 | |
| 16 | 20250210 | 1753 | 1757 | 1763 | 1721 | 122213 | 230337967 | 00 | 0.00 | N | 5 | -11 | |
| 17 | 20250207 | 1764 | 1781 | 1800 | 1685 | 65092 | 114595448 | 00 | 0.00 | N | 5 | -17 | |
| 18 | 20250206 | 1781 | 1780 | 1789 | 1780 | 10771 | 19193568 | 00 | 0.00 | N | 5 | -8 | |
| 19 | 20250205 | 1789 | 1762 | 1794 | 1762 | 13827 | 24669308 | 00 | 0.00 | N | 2 | 9 | |
| 20 | 20250204 | 1780 | 1752 | 1805 | 1752 | 7643 | 13532618 | 00 | 0.00 | N | 2 | 14 | |
| 21 | 20250203 | 1766 | 1751 | 1825 | 1751 | 21175 | 37775294 | 00 | 0.00 | N | 5 | -38 | |
| 22 | 20250131 | 1804 | 1797 | 1810 | 1782 | 8102 | 14621768 | 00 | 0.00 | N | 2 | 4 | |
| 23 | 20250124 | 1800 | 1785 | 1809 | 1780 | 12215 | 21965826 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20250123 | 1800 | 1806 | 1818 | 1793 | 18629 | 33470437 | 00 | 0.00 | N | 5 | -6 | |
| 25 | 20250122 | 1806 | 1806 | 1816 | 1800 | 28757 | 52074313 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20250121 | 1806 | 1780 | 1817 | 1780 | 15514 | 27946374 | 00 | 0.00 | N | 2 | 6 | |
| 27 | 20250120 | 1800 | 1802 | 1813 | 1781 | 22297 | 40164254 | 00 | 0.00 | N | 5 | -3 | |
| 28 | 20250117 | 1803 | 1806 | 1817 | 1795 | 13975 | 25240614 | 00 | 0.00 | N | 5 | -2 | |
| 29 | 20250116 | 1805 | 1773 | 1805 | 1773 | 23989 | 42862549 | 00 | 0.00 | N | 2 | 32 | |
| 30 | 20250115 | 1773 | 1779 | 1788 | 1769 | 11367 | 20184345 | 00 | 0.00 | N | 2 | 2 | |
| 31 | 20250114 | 1771 | 1780 | 1780 | 1765 | 10259 | 18142993 | 00 | 0.00 | N | 2 | 3 | |
| 32 | 20250113 | 1768 | 1779 | 1780 | 1767 | 19767 | 35001049 | 00 | 0.00 | N | 5 | -12 | |
| 33 | 20250110 | 1780 | 1815 | 1832 | 1780 | 25364 | 45617628 | 00 | 0.00 | N | 5 | -35 | |
| 34 | 20250109 | 1815 | 1809 | 1817 | 1783 | 17995 | 32291214 | 00 | 0.00 | N | 2 | 6 | |
| 35 | 20250108 | 1809 | 1809 | 1827 | 1800 | 25216 | 45570277 | 00 | 0.00 | N | 5 | -23 | |
| 36 | 20250107 | 1832 | 1795 | 1833 | 1794 | 33439 | 60497421 | 00 | 0.00 | N | 2 | 31 | |
| 37 | 20250106 | 1801 | 1770 | 1827 | 1766 | 78158 | 141051004 | 00 | 0.00 | N | 2 | 41 | |
| 38 | 20250103 | 1760 | 1741 | 1773 | 1740 | 25459 | 44791718 | 00 | 0.00 | N | 2 | 2 | |
| 39 | 20250102 | 1758 | 1756 | 1785 | 1721 | 19444 | 33901390 | 00 | 0.00 | N | 2 | 8 | |
| 40 | 20241230 | 1750 | 1751 | 1775 | 1740 | 22796 | 39949445 | 00 | 0.00 | N | 2 | 3 | |
| 41 | 20241227 | 1747 | 1737 | 1749 | 1722 | 14057 | 24397363 | 02 | 0.00 | N | 2 | 10 | |
| 42 | 20241226 | 1737 | 1784 | 1794 | 1735 | 14193 | 24962670 | 00 | 0.00 | N | 5 | -47 | |
| 43 | 20241224 | 1784 | 1746 | 1810 | 1746 | 18749 | 33101975 | 00 | 0.00 | N | 2 | 31 | |
| 44 | 20241223 | 1753 | 1756 | 1757 | 1727 | 15015 | 26253680 | 00 | 0.00 | N | 5 | -4 | |
| 45 | 20241220 | 1757 | 1772 | 1780 | 1730 | 25474 | 44544109 | 00 | 0.00 | N | 5 | -23 | |
| 46 | 20241219 | 1780 | 1800 | 1800 | 1717 | 28344 | 49770559 | 00 | 0.00 | N | 5 | -34 | |
| 47 | 20241218 | 1814 | 1811 | 1849 | 1777 | 20921 | 37656976 | 00 | 0.00 | N | 2 | 3 | |
| 48 | 20241217 | 1811 | 1787 | 1811 | 1765 | 27405 | 48995001 | 00 | 0.00 | N | 2 | 7 | |
| 49 | 20241216 | 1804 | 1796 | 1835 | 1759 | 63856 | 114955833 | 00 | 0.00 | N | 2 | 47 | |
| 50 | 20241213 | 1757 | 1730 | 1757 | 1729 | 7125 | 12459861 | 00 | 0.00 | N | 2 | 27 | |
| 51 | 20241212 | 1730 | 1735 | 1749 | 1720 | 23300 | 40362389 | 00 | 0.00 | N | 5 | -4 | |
| 52 | 20241211 | 1734 | 1680 | 1735 | 1680 | 22107 | 38056423 | 00 | 0.00 | N | 2 | 38 | |
| 53 | 20241210 | 1696 | 1641 | 1696 | 1640 | 27939 | 46472918 | 00 | 0.00 | N | 2 | 47 | |
| 54 | 20241209 | 1649 | 1615 | 1660 | 1600 | 81057 | 131160416 | 00 | 0.00 | N | 5 | -18 | |
| 55 | 20241206 | 1667 | 1655 | 1682 | 1622 | 79992 | 131448395 | 00 | 0.00 | N | 5 | -6 | |
| 56 | 20241205 | 1673 | 1661 | 1695 | 1661 | 38811 | 65032312 | 00 | 0.00 | N | 5 | -9 | |
| 57 | 20241204 | 1682 | 1720 | 1720 | 1657 | 46217 | 77717443 | 00 | 0.00 | N | 5 | -47 | |
| 58 | 20241203 | 1729 | 1722 | 1780 | 1720 | 35259 | 60847506 | 00 | 0.00 | N | 5 | -7 | |
| 59 | 20241202 | 1736 | 1747 | 1800 | 1736 | 45818 | 80640101 | 00 | 0.00 | N | 5 | -34 | |
| 60 | 20241129 | 1770 | 1778 | 1810 | 1750 | 13806 | 24347642 | 00 | 0.00 | N | 5 | -9 | |
| 61 | 20241128 | 1779 | 1800 | 1809 | 1772 | 27010 | 47988574 | 00 | 0.00 | N | 5 | -21 | |
| 62 | 20241127 | 1800 | 1785 | 1836 | 1775 | 63539 | 114400974 | 00 | 0.00 | N | 2 | 14 | |
| 63 | 20241126 | 1786 | 1744 | 1857 | 1737 | 101470 | 183035625 | 00 | 0.00 | N | 2 | 51 | |
| 64 | 20241125 | 1735 | 1731 | 1749 | 1721 | 8617 | 14960068 | 00 | 0.00 | N | 5 | -9 | |
| 65 | 20241122 | 1744 | 1748 | 1755 | 1732 | 11643 | 20253615 | 00 | 0.00 | N | 5 | -4 | |
| 66 | 20241121 | 1748 | 1747 | 1755 | 1709 | 36906 | 63553979 | 00 | 0.00 | N | 5 | -7 | |
| 67 | 20241120 | 1755 | 1730 | 1760 | 1730 | 20973 | 36620037 | 00 | 0.00 | N | 5 | -1 | |
| 68 | 20241119 | 1756 | 1720 | 1762 | 1720 | 41949 | 73148696 | 00 | 0.00 | N | 2 | 36 | |
| 69 | 20241118 | 1720 | 1666 | 1768 | 1666 | 19866 | 34200507 | 00 | 0.00 | N | 2 | 32 | |
| 70 | 20241115 | 1688 | 1667 | 1705 | 1659 | 30916 | 51743257 | 00 | 0.00 | N | 2 | 4 | |
| 71 | 20241114 | 1684 | 1668 | 1705 | 1668 | 17129 | 28808111 | 00 | 0.00 | N | 5 | -10 | |
| 72 | 20241113 | 1694 | 1691 | 1708 | 1670 | 54883 | 92418574 | 00 | 0.00 | N | 5 | -12 | |
| 73 | 20241112 | 1706 | 1750 | 1759 | 1700 | 81313 | 140389388 | 00 | 0.00 | N | 5 | -24 | |
| 74 | 20241111 | 1730 | 1753 | 1788 | 1728 | 60052 | 104839917 | 00 | 0.00 | N | 5 | -23 | |
| 75 | 20241108 | 1753 | 1752 | 1791 | 1749 | 61004 | 107269006 | 00 | 0.00 | N | 5 | -6 | |
| 76 | 20241107 | 1759 | 1785 | 1791 | 1753 | 14968 | 26338045 | 00 | 0.00 | N | 5 | -26 | |
| 77 | 20241106 | 1785 | 1790 | 1790 | 1762 | 23955 | 42610703 | 00 | 0.00 | N | 2 | 4 | |
| 78 | 20241105 | 1781 | 1769 | 1784 | 1756 | 18743 | 33076980 | 00 | 0.00 | N | 5 | -5 | |
| 79 | 20241104 | 1786 | 1753 | 1790 | 1750 | 69085 | 120836748 | 00 | 0.00 | N | 2 | 24 | |
| 80 | 20241101 | 1762 | 1766 | 1768 | 1752 | 28145 | 49476462 | 00 | 0.00 | N | 5 | -1 | |
| 81 | 20241031 | 1763 | 1785 | 1791 | 1754 | 37617 | 66307154 | 00 | 0.00 | N | 5 | -24 | |
| 82 | 20241030 | 1787 | 1790 | 1800 | 1758 | 57589 | 101637921 | 00 | 0.00 | N | 5 | -2 | |
| 83 | 20241029 | 1789 | 1797 | 1830 | 1777 | 106346 | 191242946 | 00 | 0.00 | N | 2 | 10 | |
| 84 | 20241028 | 1779 | 1815 | 1815 | 1750 | 146082 | 258801611 | 00 | 0.00 | N | 5 | -60 | |
| 85 | 20241025 | 1839 | 1860 | 1889 | 1811 | 76698 | 141029738 | 00 | 0.00 | N | 5 | -11 | |
| 86 | 20241024 | 1850 | 1867 | 2050 | 1850 | 1052006 | 2061913463 | 00 | 0.00 | N | 5 | -15 | |
| 87 | 20241023 | 1865 | 1901 | 1943 | 1860 | 224388 | 426172517 | 00 | 0.00 | N | 5 | -40 | |
| 88 | 20241022 | 1905 | 1848 | 1908 | 1833 | 200279 | 374893502 | 00 | 0.00 | N | 2 | 39 | |
| 89 | 20241021 | 1866 | 1840 | 1868 | 1800 | 81073 | 149268661 | 00 | 0.00 | N | 2 | 40 | |
| 90 | 20241018 | 1826 | 1860 | 1900 | 1819 | 74457 | 136908494 | 00 | 0.00 | N | 5 | -53 | |
| 91 | 20241017 | 1879 | 1774 | 1929 | 1761 | 575490 | 1078673750 | 00 | 0.00 | N | 2 | 105 | |
| 92 | 20241016 | 1774 | 1738 | 1779 | 1737 | 105733 | 185876171 | 00 | 0.00 | N | 2 | 37 | |
| 93 | 20241015 | 1737 | 1740 | 1741 | 1716 | 47982 | 82897835 | 00 | 0.00 | N | 5 | -3 | |
| 94 | 20241014 | 1740 | 1735 | 1922 | 1713 | 679504 | 1236219866 | 00 | 0.00 | N | 2 | 25 | |
| 95 | 20241011 | 1715 | 1723 | 1723 | 1706 | 23870 | 40873097 | 00 | 0.00 | N | 2 | 11 | |
| 96 | 20241010 | 1704 | 1756 | 1764 | 1701 | 48492 | 83427117 | 00 | 0.00 | N | 5 | -52 | |
| 97 | 20241008 | 1756 | 1768 | 1768 | 1747 | 13681 | 24000113 | 00 | 0.00 | N | 5 | -2 | |
| 98 | 20241007 | 1758 | 1785 | 1785 | 1729 | 24427 | 43069469 | 00 | 0.00 | N | 5 | -15 | |
| 99 | 20241004 | 1773 | 1755 | 1773 | 1755 | 19328 | 34172470 | 00 | 0.00 | N | 2 | 18 | |
| 100 | 20241002 | 1755 | 1751 | 1785 | 1743 | 32582 | 57580784 | 00 | 0.00 | N | 2 | 3 | |
| 101 | 20240930 | 1752 | 1763 | 1780 | 1750 | 23295 | 40991567 | 00 | 0.00 | N | 5 | -11 | |
| 102 | 20240927 | 1763 | 1760 | 1764 | 1740 | 45545 | 79985595 | 00 | 0.00 | N | 2 | 14 | |
| 103 | 20240926 | 1749 | 1756 | 1756 | 1734 | 24008 | 41808185 | 00 | 0.00 | N | 2 | 9 | |
| 104 | 20240925 | 1740 | 1725 | 1781 | 1725 | 44205 | 77478884 | 00 | 0.00 | N | 2 | 1 | |
| 105 | 20240924 | 1739 | 1723 | 1744 | 1723 | 17870 | 31006052 | 00 | 0.00 | N | 2 | 6 | |
| 106 | 20240923 | 1733 | 1740 | 1750 | 1720 | 20750 | 35897923 | 00 | 0.00 | N | 2 | 3 | |
| 107 | 20240920 | 1730 | 1729 | 1739 | 1723 | 32606 | 56339835 | 00 | 0.00 | N | 2 | 1 | |
| 108 | 20240919 | 1729 | 1735 | 1750 | 1722 | 35349 | 61254924 | 00 | 0.00 | N | 2 | 3 | |
| 109 | 20240913 | 1726 | 1735 | 1738 | 1719 | 37739 | 65059665 | 00 | 0.00 | N | 5 | -9 | |
| 110 | 20240912 | 1735 | 1721 | 1743 | 1715 | 65231 | 112608083 | 00 | 0.00 | N | 2 | 15 | |
| 111 | 20240911 | 1720 | 1841 | 1848 | 1720 | 272883 | 485518459 | 00 | 0.00 | N | 5 | -131 | |
| 112 | 20240910 | 1851 | 1755 | 2115 | 1750 | 2345016 | 4657772610 | 00 | 0.00 | N | 2 | 99 | |
| 113 | 20240909 | 1752 | 1740 | 1776 | 1730 | 12964 | 22540593 | 00 | 0.00 | N | 2 | 4 | |
| 114 | 20240906 | 1748 | 1763 | 1795 | 1724 | 7990 | 13952033 | 00 | 0.00 | N | 5 | -28 | |
| 115 | 20240905 | 1776 | 1784 | 1805 | 1770 | 13010 | 23112104 | 00 | 0.00 | N | 5 | -8 | |
| 116 | 20240904 | 1784 | 1839 | 1869 | 1777 | 114579 | 206589453 | 00 | 0.00 | N | 5 | -55 | |
| 117 | 20240903 | 1839 | 1843 | 1855 | 1822 | 126487 | 233112346 | 00 | 0.00 | N | 5 | -16 | |
| 118 | 20240902 | 1855 | 1845 | 1855 | 1834 | 6975 | 12864989 | 00 | 0.00 | N | 2 | 9 | |
| 119 | 20240830 | 1846 | 1833 | 1860 | 1828 | 21458 | 39431962 | 00 | 0.00 | N | 2 | 1 | |
| 120 | 20240829 | 1845 | 1846 | 1854 | 1802 | 16360 | 29859433 | 00 | 0.00 | N | 5 | -10 | |
| 121 | 20240828 | 1855 | 1821 | 1868 | 1821 | 22627 | 41822464 | 00 | 0.00 | N | 2 | 13 | |
| 122 | 20240827 | 1842 | 1833 | 1842 | 1814 | 34938 | 64385010 | 00 | 0.00 | N | 2 | 9 | |
| 123 | 20240826 | 1833 | 1860 | 1873 | 1823 | 16104 | 29687526 | 00 | 0.00 | N | 5 | -27 | |
| 124 | 20240823 | 1860 | 1820 | 1862 | 1800 | 26403 | 48386808 | 00 | 0.00 | N | 5 | -3 | |
| 125 | 20240822 | 1863 | 1897 | 1945 | 1852 | 54864 | 103496464 | 00 | 0.00 | N | 5 | -8 | |
| 126 | 20240821 | 1871 | 1838 | 1871 | 1816 | 53327 | 99264422 | 00 | 0.00 | N | 2 | 31 | |
| 127 | 20240820 | 1840 | 1815 | 1843 | 1815 | 10463 | 19175568 | 00 | 0.00 | N | 2 | 25 | |
| 128 | 20240819 | 1815 | 1875 | 1883 | 1815 | 32574 | 59655274 | 00 | 0.00 | N | 5 | -76 | |
| 129 | 20240816 | 1891 | 1853 | 1891 | 1833 | 20306 | 37900575 | 00 | 0.00 | N | 2 | 38 | |
| 130 | 20240814 | 1853 | 1825 | 1855 | 1825 | 13917 | 25690453 | 00 | 0.00 | N | 2 | 39 | |
| 131 | 20240813 | 1814 | 1870 | 1870 | 1814 | 28319 | 52324890 | 00 | 0.00 | N | 5 | -42 | |
| 132 | 20240812 | 1856 | 1805 | 1856 | 1794 | 25202 | 46548655 | 00 | 0.00 | N | 2 | 51 | |
| 133 | 20240809 | 1805 | 1772 | 1805 | 1772 | 26237 | 47027553 | 00 | 0.00 | N | 2 | 26 | |
| 134 | 20240808 | 1779 | 1788 | 1830 | 1716 | 36352 | 64414716 | 00 | 0.00 | N | 5 | -28 | |
| 135 | 20240807 | 1807 | 1795 | 1818 | 1761 | 37051 | 66654907 | 00 | 0.00 | N | 2 | 11 | |
| 136 | 20240806 | 1796 | 1736 | 1802 | 1736 | 55492 | 98159180 | 00 | 0.00 | N | 2 | 46 | |
| 137 | 20240805 | 1750 | 1904 | 1904 | 1715 | 113255 | 206107671 | 00 | 0.00 | N | 5 | -184 | |
| 138 | 20240802 | 1934 | 1957 | 1957 | 1871 | 58005 | 110416715 | 00 | 0.00 | N | 5 | -23 | |
| 139 | 20240801 | 1957 | 1917 | 1957 | 1902 | 53731 | 103212469 | 00 | 0.00 | N | 2 | 40 | |
| 140 | 20240731 | 1917 | 1906 | 1921 | 1900 | 31169 | 59479113 | 00 | 0.00 | N | 5 | -5 | |
| 141 | 20240730 | 1922 | 1948 | 1960 | 1918 | 20680 | 39883408 | 00 | 0.00 | N | 5 | -27 | |
| 142 | 20240729 | 1949 | 1971 | 1983 | 1934 | 44158 | 86245340 | 00 | 0.00 | N | 5 | -22 | |
| 143 | 20240726 | 1971 | 1947 | 1997 | 1947 | 11575 | 22816350 | 00 | 0.00 | N | 2 | 15 | |
| 144 | 20240725 | 1956 | 1943 | 1966 | 1920 | 36803 | 71654649 | 00 | 0.00 | N | 5 | -11 | |
| 145 | 20240724 | 1967 | 1954 | 1982 | 1954 | 14533 | 28633161 | 00 | 0.00 | N | 5 | -2 | |
| 146 | 20240723 | 1969 | 1957 | 1985 | 1957 | 11648 | 22903017 | 00 | 0.00 | N | 5 | -6 | |
| 147 | 20240722 | 1975 | 2025 | 2025 | 1960 | 39816 | 78691714 | 00 | 0.00 | N | 5 | -35 | |
| 148 | 20240719 | 2010 | 2005 | 2030 | 1984 | 41567 | 83062697 | 00 | 0.00 | N | 5 | -15 | |
| 149 | 20240718 | 2025 | 2005 | 2025 | 1970 | 48908 | 97117117 | 00 | 0.00 | N | 2 | 20 | |
| 150 | 20240717 | 2005 | 1981 | 2050 | 1981 | 38684 | 77633144 | 00 | 0.00 | N | 2 | 24 | |
| 151 | 20240716 | 1981 | 1998 | 1999 | 1981 | 39677 | 78837013 | 00 | 0.00 | N | 5 | -18 | |
| 152 | 20240715 | 1999 | 2000 | 2000 | 1941 | 59858 | 117922977 | 00 | 0.00 | N | 5 | -1 | |
| 153 | 20240712 | 2000 | 2000 | 2030 | 1955 | 30542 | 60741529 | 00 | 0.00 | N | 5 | -5 | |
| 154 | 20240711 | 2005 | 2005 | 2015 | 1988 | 17677 | 35344472 | 00 | 0.00 | N | 3 | 0 | |
| 155 | 20240710 | 2005 | 1976 | 2030 | 1969 | 39146 | 77998496 | 00 | 0.00 | N | 2 | 29 | |
| 156 | 20240709 | 1976 | 1994 | 1994 | 1973 | 26743 | 52955756 | 00 | 0.00 | N | 5 | -19 | |
| 157 | 20240708 | 1995 | 1999 | 1999 | 1919 | 34546 | 68394797 | 00 | 0.00 | N | 5 | -4 | |
| 158 | 20240705 | 1999 | 2000 | 2000 | 1976 | 60249 | 120007979 | 00 | 0.00 | N | 5 | -1 | |
| 159 | 20240704 | 2000 | 2005 | 2040 | 1994 | 13014 | 26057442 | 00 | 0.00 | N | 5 | -5 | |
| 160 | 20240703 | 2005 | 2050 | 2090 | 1995 | 67438 | 135936412 | 00 | 0.00 | N | 5 | -60 | |
| 161 | 20240702 | 2065 | 2125 | 2125 | 2025 | 58921 | 121497965 | 00 | 0.00 | N | 5 | -60 | |
| 162 | 20240701 | 2125 | 2115 | 2135 | 2105 | 19257 | 40746640 | 00 | 0.00 | N | 5 | -10 | |
| 163 | 20240628 | 2135 | 2110 | 2150 | 2110 | 33481 | 71267685 | 00 | 0.00 | N | 2 | 10 | |
| 164 | 20240627 | 2125 | 2120 | 2160 | 2115 | 26410 | 56274710 | 00 | 0.00 | N | 5 | -15 | |
| 165 | 20240626 | 2140 | 2155 | 2165 | 2120 | 16650 | 35657140 | 00 | 0.00 | N | 5 | -20 | |
| 166 | 20240625 | 2160 | 2150 | 2190 | 2145 | 39404 | 84914485 | 00 | 0.00 | N | 5 | -15 | |
| 167 | 20240624 | 2175 | 2105 | 2200 | 2105 | 44901 | 96871340 | 00 | 0.00 | N | 2 | 50 | |
| 168 | 20240621 | 2125 | 2115 | 2170 | 2105 | 52054 | 110873270 | 00 | 0.00 | N | 5 | -5 | |
| 169 | 20240620 | 2130 | 2130 | 2140 | 2100 | 21952 | 46448985 | 00 | 0.00 | N | 2 | 30 | |
| 170 | 20240619 | 2100 | 2180 | 2200 | 2100 | 99902 | 214059035 | 00 | 0.00 | N | 5 | -100 | |
| 171 | 20240618 | 2200 | 2225 | 2235 | 2160 | 194654 | 426836300 | 00 | 0.00 | N | 2 | 80 | |
| 172 | 20240617 | 2120 | 2130 | 2130 | 2080 | 116411 | 250855190 | 00 | 0.00 | N | 5 | -10 | |
| 173 | 20240614 | 2130 | 2175 | 2175 | 2110 | 56827 | 121244595 | 00 | 0.00 | N | 5 | -45 | |
| 174 | 20240613 | 2175 | 2180 | 2185 | 2160 | 18413 | 39947325 | 00 | 0.00 | N | 2 | 5 | |
| 175 | 20240612 | 2170 | 2165 | 2190 | 2160 | 34326 | 74554355 | 00 | 0.00 | N | 5 | -10 | |
| 176 | 20240611 | 2180 | 2170 | 2190 | 2160 | 43138 | 93642245 | 00 | 0.00 | N | 5 | -10 | |
| 177 | 20240610 | 2190 | 2225 | 2225 | 2170 | 39698 | 86934290 | 00 | 0.00 | N | 5 | -25 | |
| 178 | 20240607 | 2215 | 2220 | 2220 | 2175 | 44428 | 97639545 | 00 | 0.00 | N | 3 | 0 | |
| 179 | 20240605 | 2215 | 2255 | 2255 | 2180 | 53650 | 118284050 | 00 | 0.00 | N | 5 | -35 | |
| 180 | 20240604 | 2250 | 2240 | 2255 | 2220 | 48187 | 107883990 | 00 | 0.00 | N | 2 | 5 | |
| 181 | 20240603 | 2245 | 2235 | 2255 | 2210 | 48259 | 107437530 | 00 | 0.00 | N | 3 | 0 | |
| 182 | 20240531 | 2245 | 2215 | 2250 | 2205 | 36452 | 81484095 | 00 | 0.00 | N | 2 | 40 | |
| 183 | 20240530 | 2205 | 2250 | 2250 | 2200 | 63236 | 140378045 | 00 | 0.00 | N | 5 | -45 | |
| 184 | 20240529 | 2250 | 2285 | 2290 | 2240 | 67322 | 152590175 | 00 | 0.00 | N | 5 | -40 | |
| 185 | 20240528 | 2290 | 2305 | 2320 | 2270 | 48888 | 111784800 | 00 | 0.00 | N | 5 | -30 | |
| 186 | 20240527 | 2320 | 2305 | 2320 | 2275 | 23689 | 54447610 | 00 | 0.00 | N | 2 | 40 | |
| 187 | 20240524 | 2280 | 2300 | 2300 | 2270 | 43250 | 98683680 | 00 | 0.00 | N | 5 | -20 | |
| 188 | 20240523 | 2300 | 2305 | 2315 | 2290 | 25005 | 57481335 | 00 | 0.00 | N | 5 | -5 | |
| 189 | 20240522 | 2305 | 2320 | 2330 | 2295 | 53463 | 123208575 | 00 | 0.00 | N | 5 | -15 | |
| 190 | 20240521 | 2320 | 2315 | 2330 | 2300 | 34903 | 80699785 | 00 | 0.00 | N | 2 | 10 | |
| 191 | 20240520 | 2310 | 2330 | 2335 | 2305 | 38449 | 89184575 | 00 | 0.00 | N | 5 | -20 | |
| 192 | 20240517 | 2330 | 2355 | 2360 | 2310 | 122209 | 284363700 | 00 | 0.00 | N | 5 | -40 | |
| 193 | 20240516 | 2370 | 2380 | 2395 | 2360 | 73984 | 175296945 | 00 | 0.00 | N | 5 | -5 | |
| 194 | 20240514 | 2375 | 2365 | 2390 | 2350 | 61832 | 146376415 | 00 | 0.00 | N | 3 | 0 | |
| 195 | 20240513 | 2375 | 2405 | 2405 | 2365 | 32996 | 78245155 | 00 | 0.00 | N | 5 | -30 | |
| 196 | 20240510 | 2405 | 2400 | 2430 | 2385 | 34138 | 82201385 | 00 | 0.00 | N | 3 | 0 | |
| 197 | 20240509 | 2405 | 2395 | 2425 | 2375 | 37120 | 89216125 | 00 | 0.00 | N | 2 | 5 | |
| 198 | 20240508 | 2400 | 2395 | 2405 | 2370 | 27054 | 64620705 | 00 | 0.00 | N | 2 | 5 | |
| 199 | 20240507 | 2395 | 2420 | 2445 | 2380 | 60064 | 144850375 | 00 | 0.00 | N | 5 | -25 | |
| 200 | 20240503 | 2420 | 2415 | 2430 | 2400 | 27655 | 66618840 | 00 | 0.00 | N | 2 | 5 | |
| 201 | 20240502 | 2415 | 2415 | 2440 | 2380 | 64682 | 156240005 | 00 | 0.00 | N | 5 | -25 | |
| 202 | 20240430 | 2440 | 2420 | 2440 | 2370 | 95503 | 230051300 | 00 | 0.00 | N | 2 | 50 | |
| 203 | 20240429 | 2390 | 2360 | 2390 | 2345 | 75829 | 179592670 | 00 | 0.00 | N | 2 | 35 | |
| 204 | 20240426 | 2355 | 2345 | 2365 | 2330 | 43838 | 102949325 | 00 | 0.00 | N | 2 | 10 | |
| 205 | 20240425 | 2345 | 2330 | 2355 | 2325 | 54983 | 128525760 | 00 | 0.00 | N | 5 | -15 | |
| 206 | 20240424 | 2360 | 2335 | 2365 | 2325 | 39639 | 92918130 | 00 | 0.00 | N | 2 | 35 | |
| 207 | 20240423 | 2325 | 2335 | 2335 | 2310 | 27060 | 62887565 | 00 | 0.00 | N | 3 | 0 | |
| 208 | 20240422 | 2325 | 2330 | 2355 | 2300 | 45728 | 106150935 | 00 | 0.00 | N | 5 | -15 | |
| 209 | 20240419 | 2340 | 2330 | 2390 | 2295 | 102651 | 240231195 | 00 | 0.00 | N | 2 | 15 | |
| 210 | 20240418 | 2325 | 2300 | 2335 | 2295 | 48112 | 111132195 | 00 | 0.00 | N | 2 | 25 | |
| 211 | 20240417 | 2300 | 2295 | 2345 | 2270 | 40086 | 92551800 | 00 | 0.00 | N | 2 | 5 | |
| 212 | 20240416 | 2295 | 2325 | 2350 | 2275 | 77638 | 179093055 | 00 | 0.00 | N | 5 | -45 | |
| 213 | 20240415 | 2340 | 2370 | 2385 | 2320 | 53572 | 125904170 | 00 | 0.00 | N | 5 | -45 | |
| 214 | 20240412 | 2385 | 2370 | 2390 | 2335 | 41497 | 97958570 | 00 | 0.00 | N | 2 | 20 | |
| 215 | 20240411 | 2365 | 2360 | 2375 | 2335 | 38801 | 91278790 | 00 | 0.00 | N | 2 | 5 | |
| 216 | 20240409 | 2360 | 2355 | 2380 | 2330 | 36088 | 85011670 | 00 | 0.00 | N | 2 | 5 | |
| 217 | 20240408 | 2355 | 2375 | 2400 | 2325 | 60069 | 141393665 | 00 | 0.00 | N | 5 | -20 | |
| 218 | 20240405 | 2375 | 2380 | 2415 | 2355 | 39797 | 94404125 | 00 | 0.00 | N | 5 | -25 | |
| 219 | 20240404 | 2400 | 2395 | 2420 | 2370 | 37585 | 90087345 | 00 | 0.00 | N | 5 | -10 | |
| 220 | 20240403 | 2410 | 2445 | 2450 | 2375 | 58579 | 140488980 | 00 | 0.00 | N | 5 | -40 | |
| 221 | 20240402 | 2450 | 2440 | 2470 | 2430 | 73613 | 180291850 | 00 | 0.00 | N | 2 | 20 | |
| 222 | 20240401 | 2430 | 2385 | 2450 | 2380 | 50606 | 122538420 | 00 | 0.00 | N | 2 | 40 | |
| 223 | 20240329 | 2390 | 2405 | 2415 | 2380 | 33065 | 79146015 | 00 | 0.00 | N | 5 | -10 | |
| 224 | 20240328 | 2400 | 2425 | 2445 | 2395 | 38120 | 91987865 | 00 | 0.00 | N | 5 | -50 | |
| 225 | 20240327 | 2450 | 2440 | 2470 | 2430 | 50611 | 123785210 | 00 | 0.00 | N | 2 | 5 | |
| 226 | 20240326 | 2445 | 2430 | 2475 | 2430 | 69994 | 172363380 | 00 | 0.00 | N | 2 | 5 | |
| 227 | 20240325 | 2440 | 2450 | 2465 | 2425 | 44281 | 108124340 | 00 | 0.00 | N | 5 | -5 | |
| 228 | 20240322 | 2445 | 2400 | 2455 | 2400 | 64226 | 155990680 | 00 | 0.00 | N | 2 | 20 | |
| 229 | 20240321 | 2425 | 2335 | 2465 | 2335 | 157154 | 379103230 | 00 | 0.00 | N | 2 | 90 | |
| 230 | 20240320 | 2335 | 2340 | 2350 | 2300 | 65188 | 151534675 | 00 | 0.00 | N | 5 | -10 | |
| 231 | 20240319 | 2345 | 2395 | 2395 | 2325 | 62936 | 147479505 | 00 | 0.00 | N | 5 | -50 | |
| 232 | 20240318 | 2395 | 2350 | 2415 | 2330 | 52020 | 123529805 | 00 | 0.00 | N | 2 | 45 | |
| 233 | 20240315 | 2350 | 2330 | 2355 | 2315 | 44655 | 104345880 | 00 | 0.00 | N | 3 | 0 | |
| 234 | 20240314 | 2350 | 2355 | 2365 | 2320 | 56834 | 132846095 | 00 | 0.00 | N | 5 | -25 | |
| 235 | 20240313 | 2375 | 2380 | 2385 | 2350 | 54231 | 128388115 | 00 | 0.00 | N | 2 | 5 | |
| 236 | 20240312 | 2370 | 2335 | 2390 | 2335 | 52241 | 123137220 | 00 | 0.00 | N | 2 | 15 | |
| 237 | 20240311 | 2355 | 2345 | 2370 | 2330 | 30080 | 70470855 | 00 | 0.00 | N | 3 | 0 | |
| 238 | 20240308 | 2355 | 2365 | 2375 | 2340 | 54220 | 127487525 | 00 | 0.00 | N | 2 | 5 | |
| 239 | 20240307 | 2350 | 2410 | 2425 | 2350 | 77048 | 183339865 | 00 | 0.00 | N | 5 | -60 | |
| 240 | 20240306 | 2410 | 2400 | 2430 | 2385 | 55104 | 132623150 | 00 | 0.00 | N | 5 | -20 | |
| 241 | 20240305 | 2430 | 2430 | 2460 | 2410 | 68404 | 166391185 | 00 | 0.00 | N | 5 | -20 | |
| 242 | 20240304 | 2450 | 2460 | 2520 | 2450 | 88685 | 219767240 | 00 | 0.00 | N | 2 | 20 | |
| 243 | 20240229 | 2430 | 2450 | 2450 | 2400 | 68122 | 164837395 | 00 | 0.00 | N | 5 | -20 | |
| 244 | 20240228 | 2450 | 2430 | 2460 | 2410 | 68901 | 168141010 | 00 | 0.00 | N | 2 | 10 | |
| 245 | 20240227 | 2440 | 2470 | 2485 | 2410 | 91208 | 221600825 | 00 | 0.00 | N | 5 | -30 | |
| 246 | 20240226 | 2470 | 2480 | 2500 | 2450 | 65416 | 161383020 | 00 | 0.00 | N | 5 | -25 | |
| 247 | 20240223 | 2495 | 2520 | 2525 | 2470 | 78694 | 196003455 | 00 | 0.00 | N | 5 | -25 | |
| 248 | 20240222 | 2520 | 2500 | 2570 | 2500 | 93625 | 236710040 | 00 | 0.00 | N | 2 | 10 | |
| 249 | 20240221 | 2510 | 2505 | 2520 | 2470 | 78142 | 194648285 | 00 | 0.00 | N | 2 | 5 | |
| 250 | 20240220 | 2505 | 2555 | 2560 | 2495 | 81266 | 204183480 | 00 | 0.00 | N | 5 | -40 | |
| 251 | 20240219 | 2545 | 2540 | 2580 | 2515 | 50282 | 127741180 | 00 | 0.00 | N | 2 | 5 | |
| 252 | 20240216 | 2540 | 2520 | 2550 | 2505 | 84284 | 212775960 | 00 | 0.00 | N | 2 | 20 | |
| 253 | 20240215 | 2520 | 2525 | 2550 | 2515 | 119364 | 301684525 | 00 | 0.00 | N | 2 | 5 | |
| 254 | 20240214 | 2515 | 2475 | 2525 | 2455 | 86029 | 214796155 | 00 | 0.00 | N | 2 | 15 | |
| 255 | 20240213 | 2500 | 2475 | 2520 | 2460 | 53004 | 132057350 | 00 | 0.00 | N | 2 | 30 | |
| 256 | 20240208 | 2470 | 2460 | 2480 | 2445 | 45375 | 111726255 | 00 | 0.00 | N | 2 | 10 | |
| 257 | 20240207 | 2460 | 2475 | 2490 | 2425 | 47969 | 117479035 | 00 | 0.00 | N | 5 | -15 | |
| 258 | 20240206 | 2475 | 2510 | 2525 | 2460 | 61377 | 152200105 | 00 | 0.00 | N | 5 | -55 | |
| 259 | 20240205 | 2530 | 2465 | 2530 | 2440 | 67845 | 168241005 | 00 | 0.00 | N | 2 | 60 | |
| 260 | 20240202 | 2470 | 2455 | 2490 | 2450 | 47874 | 118212285 | 00 | 0.00 | N | 2 | 40 | |
| 261 | 20240201 | 2430 | 2450 | 2465 | 2405 | 101416 | 246503770 | 00 | 0.00 | N | 5 | -25 | |
| 262 | 20240131 | 2455 | 2495 | 2530 | 2425 | 111126 | 274162405 | 00 | 0.00 | N | 5 | -50 | |
| 263 | 20240130 | 2505 | 2510 | 2555 | 2485 | 78123 | 196048040 | 00 | 0.00 | N | 5 | -15 | |
| 264 | 20240129 | 2520 | 2560 | 2575 | 2480 | 125652 | 317493265 | 00 | 0.00 | N | 5 | -35 | |
| 265 | 20240126 | 2555 | 2585 | 2610 | 2550 | 92867 | 239135210 | 00 | 0.00 | N | 5 | -30 | |
| 266 | 20240125 | 2585 | 2580 | 2590 | 2520 | 97670 | 250132145 | 00 | 0.00 | N | 2 | 20 | |
| 267 | 20240124 | 2565 | 2540 | 2570 | 2500 | 73039 | 184973765 | 00 | 0.00 | N | 2 | 5 | |
| 268 | 20240123 | 2560 | 2565 | 2590 | 2490 | 67390 | 171332870 | 00 | 0.00 | N | 5 | -5 | |
| 269 | 20240122 | 2565 | 2640 | 2640 | 2545 | 71589 | 184222000 | 00 | 0.00 | N | 5 | -50 | |
| 270 | 20240119 | 2615 | 2600 | 2645 | 2580 | 76918 | 200435125 | 00 | 0.00 | N | 2 | 25 | |
| 271 | 20240118 | 2590 | 2550 | 2625 | 2540 | 42321 | 109551500 | 00 | 0.00 | N | 2 | 40 | |
| 272 | 20240117 | 2550 | 2635 | 2650 | 2515 | 141992 | 363662470 | 00 | 0.00 | N | 5 | -85 | |
| 273 | 20240116 | 2635 | 2650 | 2665 | 2600 | 84455 | 222191770 | 00 | 0.00 | N | 5 | -15 | |
| 274 | 20240115 | 2650 | 2610 | 2695 | 2570 | 121968 | 322237145 | 00 | 0.00 | N | 2 | 40 | |
| 275 | 20240112 | 2610 | 2640 | 2655 | 2575 | 82755 | 215981875 | 00 | 0.00 | N | 5 | -35 | |
| 276 | 20240111 | 2645 | 2590 | 2730 | 2590 | 289983 | 772242310 | 00 | 0.00 | N | 2 | 45 | |
| 277 | 20240110 | 2600 | 2620 | 2625 | 2530 | 156677 | 403438905 | 00 | 0.00 | N | 5 | -10 | |
| 278 | 20240109 | 2610 | 2600 | 2620 | 2600 | 38683 | 100882565 | 00 | 0.00 | N | 2 | 10 | |
| 279 | 20240108 | 2600 | 2600 | 2630 | 2585 | 57457 | 149618135 | 00 | 0.00 | N | 3 | 0 | |
| 280 | 20240105 | 2600 | 2600 | 2630 | 2580 | 44708 | 116219280 | 00 | 0.00 | N | 3 | 0 | |
| 281 | 20240104 | 2600 | 2615 | 2635 | 2580 | 62103 | 161541505 | 00 | 0.00 | N | 5 | -15 | |
| 282 | 20240103 | 2615 | 2570 | 2625 | 2565 | 46990 | 121671775 | 00 | 0.00 | N | 2 | 15 | |
| 283 | 20240102 | 2600 | 2540 | 2620 | 2535 | 104799 | 270666860 | 00 | 0.00 | N | 2 | 55 | |
| 284 | 20231228 | 2545 | 2510 | 2550 | 2505 | 31600 | 79892755 | 00 | 0.00 | N | 2 | 35 | |
| 285 | 20231227 | 2510 | 2505 | 2550 | 2495 | 51010 | 128616900 | 02 | 0.00 | N | 2 | 5 | |
| 286 | 20231226 | 2505 | 2575 | 2585 | 2470 | 127170 | 318963575 | 00 | 0.00 | N | 5 | -100 | |
| 287 | 20231222 | 2605 | 2630 | 2635 | 2550 | 127917 | 332746890 | 00 | 0.00 | N | 2 | 15 | |
| 288 | 20231221 | 2590 | 2560 | 2680 | 2560 | 396751 | 1043420745 | 00 | 0.00 | N | 2 | 45 | |
| 289 | 20231220 | 2545 | 2535 | 2565 | 2525 | 79771 | 202693960 | 00 | 0.00 | N | 2 | 20 | |
| 290 | 20231219 | 2525 | 2530 | 2550 | 2495 | 49868 | 125498000 | 00 | 0.00 | N | 2 | 5 | |
| 291 | 20231218 | 2520 | 2510 | 2535 | 2500 | 73576 | 185489955 | 00 | 0.00 | N | 2 | 35 | |
| 292 | 20231215 | 2485 | 2480 | 2505 | 2465 | 39279 | 97745405 | 00 | 0.00 | N | 2 | 5 | |
| 293 | 20231214 | 2480 | 2495 | 2520 | 2475 | 48479 | 121215905 | 00 | 0.00 | N | 3 | 0 | |
| 294 | 20231213 | 2480 | 2495 | 2505 | 2470 | 59576 | 148429155 | 00 | 0.00 | N | 5 | -10 | |
| 295 | 20231212 | 2490 | 2485 | 2505 | 2460 | 48825 | 121128200 | 00 | 0.00 | N | 2 | 5 | |
| 296 | 20231211 | 2485 | 2450 | 2500 | 2450 | 36297 | 89927900 | 00 | 0.00 | N | 2 | 15 | |
| 297 | 20231208 | 2470 | 2440 | 2475 | 2400 | 59523 | 145296550 | 00 | 0.00 | N | 2 | 30 | |
| 298 | 20231207 | 2440 | 2480 | 2480 | 2425 | 33051 | 80666300 | 00 | 0.00 | N | 5 | -40 | |
| 299 | 20231206 | 2480 | 2450 | 2500 | 2420 | 50325 | 123558535 | 00 | 0.00 | N | 2 | 30 | |
| 300 | 20231205 | 2450 | 2490 | 2510 | 2430 | 72469 | 178382810 | 00 | 0.00 | N | 5 | -50 | |
| 301 | 20231204 | 2500 | 2525 | 2560 | 2490 | 55746 | 139983670 | 00 | 0.00 | N | 5 | -25 | |
| 302 | 20231201 | 2525 | 2495 | 2550 | 2490 | 87998 | 221932195 | 00 | 0.00 | N | 2 | 20 | |
| 303 | 20231130 | 2505 | 2490 | 2515 | 2470 | 76465 | 190422535 | 00 | 0.00 | N | 2 | 10 | |
| 304 | 20231129 | 2495 | 2465 | 2515 | 2465 | 58985 | 146709465 | 00 | 0.00 | N | 2 | 10 | |
| 305 | 20231128 | 2485 | 2485 | 2525 | 2470 | 45234 | 112591770 | 00 | 0.00 | N | 3 | 0 | |
| 306 | 20231127 | 2485 | 2490 | 2505 | 2455 | 69967 | 173040240 | 00 | 0.00 | N | 5 | -10 | |
| 307 | 20231124 | 2495 | 2480 | 2505 | 2460 | 36696 | 91148135 | 00 | 0.00 | N | 2 | 10 | |
| 308 | 20231123 | 2485 | 2475 | 2515 | 2465 | 60085 | 149835550 | 00 | 0.00 | N | 5 | -5 | |
| 309 | 20231122 | 2490 | 2475 | 2505 | 2465 | 46558 | 115632890 | 00 | 0.00 | N | 3 | 0 | |
| 310 | 20231121 | 2490 | 2415 | 2510 | 2415 | 90821 | 224543665 | 00 | 0.00 | N | 2 | 65 | |
| 311 | 20231120 | 2425 | 2390 | 2445 | 2390 | 56498 | 136638900 | 00 | 0.00 | N | 2 | 25 | |
| 312 | 20231117 | 2400 | 2465 | 2475 | 2380 | 65220 | 157041730 | 00 | 0.00 | N | 5 | -65 | |
| 313 | 20231116 | 2465 | 2455 | 2470 | 2425 | 60686 | 148413765 | 00 | 0.00 | N | 2 | 10 | |
| 314 | 20231115 | 2455 | 2415 | 2465 | 2400 | 86520 | 210778495 | 00 | 0.00 | N | 2 | 55 | |
| 315 | 20231114 | 2400 | 2360 | 2410 | 2350 | 112138 | 268060250 | 00 | 0.00 | N | 2 | 35 | |
| 316 | 20231113 | 2365 | 2405 | 2405 | 2335 | 79021 | 186895815 | 00 | 0.00 | N | 5 | -15 | |
| 317 | 20231110 | 2380 | 2405 | 2425 | 2350 | 79913 | 190469840 | 00 | 0.00 | N | 5 | -25 | |
| 318 | 20231109 | 2405 | 2430 | 2460 | 2380 | 110241 | 265425360 | 00 | 0.00 | N | 5 | -35 | |
| 319 | 20231108 | 2440 | 2525 | 2535 | 2415 | 104785 | 257697900 | 00 | 0.00 | N | 5 | -70 | |
| 320 | 20231107 | 2510 | 2565 | 2570 | 2450 | 112085 | 279833305 | 00 | 0.00 | N | 5 | -50 | |
| 321 | 20231106 | 2560 | 2570 | 2575 | 2510 | 125961 | 320635615 | 00 | 0.00 | N | 2 | 15 | |
| 322 | 20231103 | 2545 | 2515 | 2550 | 2465 | 106713 | 268905600 | 00 | 0.00 | N | 2 | 50 | |
| 323 | 20231102 | 2495 | 2395 | 2550 | 2395 | 293842 | 727728980 | 00 | 0.00 | N | 2 | 125 | |
| 324 | 20231101 | 2370 | 2350 | 2400 | 2335 | 88688 | 209963550 | 00 | 0.00 | N | 2 | 35 | |
| 325 | 20231031 | 2335 | 2475 | 2495 | 2315 | 232400 | 551241375 | 00 | 0.00 | N | 5 | -110 | |
| 326 | 20231030 | 2445 | 2400 | 2460 | 2350 | 118140 | 286408720 | 00 | 0.00 | N | 2 | 65 | |
| 327 | 20231027 | 2380 | 2465 | 2485 | 2380 | 215150 | 519339025 | 00 | 0.00 | N | 5 | -80 | |
| 328 | 20231026 | 2460 | 2520 | 2595 | 2440 | 179016 | 443210940 | 00 | 0.00 | N | 5 | -105 | |
| 329 | 20231025 | 2565 | 2555 | 2655 | 2555 | 295589 | 769440625 | 00 | 0.00 | N | 2 | 35 | |
| 330 | 20231024 | 2530 | 2500 | 2560 | 2425 | 243452 | 609341855 | 00 | 0.00 | N | 3 | 0 | |
| 331 | 20231023 | 2530 | 2490 | 2580 | 2450 | 255417 | 642429440 | 00 | 0.00 | N | 2 | 45 | |
| 332 | 20231020 | 2485 | 2715 | 2760 | 2475 | 643716 | 1681520155 | 00 | 0.00 | N | 5 | -190 | |
| 333 | 20231019 | 2675 | 2715 | 2965 | 2665 | 4929556 | 13944693330 | 00 | 0.00 | N | 2 | 15 | |
| 334 | 20231018 | 2660 | 2665 | 2830 | 2580 | 1266305 | 3423272570 | 00 | 0.00 | N | 2 | 40 | |
| 335 | 20231017 | 2620 | 2585 | 2675 | 2570 | 350105 | 916720215 | 00 | 0.00 | N | 2 | 75 | |
| 336 | 20231016 | 2545 | 2685 | 2930 | 2475 | 2356954 | 6512642775 | 00 | 0.00 | N | 5 | -140 | |
| 337 | 20231013 | 2685 | 2765 | 2795 | 2650 | 504533 | 1371379965 | 00 | 0.00 | N | 5 | -65 | |
| 338 | 20231012 | 2750 | 2800 | 2830 | 2735 | 503096 | 1395286420 | 00 | 0.00 | N | 5 | -90 | |
| 339 | 20231011 | 2840 | 2745 | 2850 | 2635 | 1592610 | 4369243100 | 00 | 0.00 | N | 5 | -145 | |
| 340 | 20231010 | 2985 | 2555 | 2990 | 2515 | 3784081 | 10606499950 | 00 | 0.00 | N | 2 | 440 | |
| 341 | 20231006 | 2545 | 2430 | 2545 | 2430 | 56028 | 140121495 | 00 | 0.00 | N | 2 | 115 | |
| 342 | 20231005 | 2430 | 2435 | 2480 | 2415 | 76420 | 186865300 | 00 | 0.00 | N | 3 | 0 | |
| 343 | 20231004 | 2430 | 2520 | 2530 | 2430 | 102788 | 254001095 | 00 | 0.00 | N | 5 | -135 | |
| 344 | 20230927 | 2565 | 2505 | 2575 | 2485 | 70986 | 179551355 | 00 | 0.00 | N | 2 | 50 | |
| 345 | 20230926 | 2515 | 2550 | 2560 | 2485 | 122978 | 309067215 | 00 | 0.00 | N | 5 | -55 | |
| 346 | 20230925 | 2570 | 2595 | 2630 | 2550 | 89586 | 230993660 | 00 | 0.00 | N | 5 | -30 | |
| 347 | 20230922 | 2600 | 2600 | 2630 | 2550 | 138093 | 357406175 | 00 | 0.00 | N | 5 | -35 | |
| 348 | 20230921 | 2635 | 2705 | 2735 | 2620 | 138463 | 368018430 | 00 | 0.00 | N | 5 | -90 | |
| 349 | 20230920 | 2725 | 2800 | 2805 | 2710 | 188094 | 515522445 | 00 | 0.00 | N | 5 | -115 | |
| 350 | 20230919 | 2840 | 2700 | 2930 | 2695 | 610309 | 1735873775 | 00 | 0.00 | N | 2 | 135 | |
| 351 | 20230918 | 2705 | 2745 | 2745 | 2665 | 58590 | 158889320 | 00 | 0.00 | N | 5 | -55 | |
| 352 | 20230915 | 2760 | 2760 | 2800 | 2730 | 136270 | 377363415 | 00 | 0.00 | N | 5 | -15 | |
| 353 | 20230914 | 2775 | 2680 | 2820 | 2640 | 260625 | 714657615 | 00 | 0.00 | N | 2 | 100 | |
| 354 | 20230913 | 2675 | 2630 | 2740 | 2560 | 215261 | 571117890 | 00 | 0.00 | N | 2 | 45 | |
| 355 | 20230912 | 2630 | 2670 | 2705 | 2630 | 86372 | 229634065 | 00 | 0.00 | N | 5 | -40 | |
| 356 | 20230911 | 2670 | 2665 | 2735 | 2665 | 75906 | 203274935 | 00 | 0.00 | N | 2 | 10 | |
| 357 | 20230908 | 2660 | 2645 | 2675 | 2610 | 109576 | 290110060 | 00 | 0.00 | N | 2 | 5 | |
| 358 | 20230907 | 2655 | 2700 | 2725 | 2635 | 128531 | 342894530 | 00 | 0.00 | N | 5 | -60 | |
| 359 | 20230906 | 2715 | 2745 | 2780 | 2710 | 81933 | 224960065 | 00 | 0.00 | N | 5 | -35 | |
| 360 | 20230905 | 2750 | 2760 | 2795 | 2735 | 109944 | 302677870 | 00 | 0.00 | N | 5 | -10 | |
| 361 | 20230904 | 2760 | 2835 | 2835 | 2745 | 210703 | 586450835 | 00 | 0.00 | N | 5 | -95 | |
| 362 | 20230901 | 2855 | 2755 | 2970 | 2735 | 836259 | 2401070705 | 00 | 0.00 | N | 2 | 100 | |
| 363 | 20230831 | 2755 | 2795 | 2820 | 2750 | 93571 | 258803760 | 00 | 0.00 | N | 5 | -40 | |
| 364 | 20230830 | 2795 | 2825 | 2840 | 2790 | 92974 | 260909940 | 00 | 0.00 | N | 5 | -20 | |
| 365 | 20230829 | 2815 | 2745 | 2825 | 2735 | 158104 | 441832160 | 00 | 0.00 | N | 2 | 80 | |
| 366 | 20230828 | 2735 | 2710 | 2770 | 2710 | 75559 | 207284685 | 00 | 0.00 | N | 2 | 40 | |
| 367 | 20230825 | 2695 | 2735 | 2745 | 2685 | 89699 | 243502750 | 00 | 0.00 | N | 5 | -45 | |
| 368 | 20230824 | 2740 | 2710 | 2785 | 2710 | 153039 | 420395130 | 00 | 0.00 | N | 2 | 35 | |
| 369 | 20230823 | 2705 | 2655 | 2730 | 2625 | 123371 | 332079220 | 00 | 0.00 | N | 2 | 60 | |
| 370 | 20230822 | 2645 | 2685 | 2720 | 2640 | 107542 | 286037980 | 00 | 0.00 | N | 5 | -40 | |
| 371 | 20230821 | 2685 | 2655 | 2700 | 2625 | 137926 | 367811310 | 00 | 0.00 | N | 2 | 10 | |
| 372 | 20230818 | 2675 | 2650 | 2685 | 2605 | 122709 | 323856305 | 00 | 0.00 | N | 5 | -15 | |
| 373 | 20230817 | 2690 | 2625 | 2690 | 2590 | 315132 | 827472015 | 00 | 0.00 | N | 5 | -20 | |
| 374 | 20230816 | 2710 | 2875 | 2885 | 2680 | 428081 | 1169244125 | 00 | 0.00 | N | 5 | -195 | |
| 375 | 20230814 | 2905 | 2995 | 2995 | 2880 | 166597 | 487553770 | 00 | 0.00 | N | 5 | -90 | |
| 376 | 20230811 | 2995 | 2940 | 3070 | 2940 | 171933 | 515504270 | 00 | 0.00 | N | 2 | 30 | |
| 377 | 20230810 | 2965 | 2970 | 2980 | 2900 | 106400 | 313939580 | 00 | 0.00 | N | 2 | 10 | |
| 378 | 20230809 | 2955 | 2840 | 2955 | 2830 | 105268 | 305266675 | 00 | 0.00 | N | 2 | 110 | |
| 379 | 20230808 | 2845 | 2965 | 3015 | 2825 | 300886 | 869884675 | 00 | 0.00 | N | 5 | -140 | |
| 380 | 20230807 | 2985 | 2940 | 3015 | 2915 | 158656 | 469510325 | 00 | 0.00 | N | 2 | 45 | |
| 381 | 20230804 | 2940 | 2945 | 2975 | 2915 | 151046 | 443702810 | 00 | 0.00 | N | 5 | -10 | |
| 382 | 20230803 | 2950 | 3020 | 3030 | 2910 | 160128 | 474200965 | 00 | 0.00 | N | 5 | -60 | |
| 383 | 20230802 | 3010 | 3065 | 3150 | 2985 | 186310 | 569138150 | 00 | 0.00 | N | 5 | -55 | |
| 384 | 20230801 | 3065 | 3110 | 3150 | 3005 | 308378 | 949632815 | 00 | 0.00 | N | 2 | 15 | |
| 385 | 20230731 | 3050 | 3040 | 3065 | 2985 | 152491 | 462443045 | 00 | 0.00 | N | 2 | 15 | |
| 386 | 20230728 | 3035 | 2935 | 3060 | 2935 | 157055 | 473310425 | 00 | 0.00 | N | 2 | 95 | |
| 387 | 20230727 | 2940 | 2900 | 3015 | 2900 | 168547 | 499403525 | 00 | 0.00 | N | 2 | 20 | |
| 388 | 20230726 | 2920 | 3120 | 3155 | 2835 | 773790 | 2272663235 | 00 | 0.00 | N | 5 | -225 | |
| 389 | 20230725 | 3145 | 3165 | 3250 | 3105 | 258717 | 819625500 | 00 | 0.00 | N | 5 | -20 | |
| 390 | 20230724 | 3165 | 3385 | 3395 | 3135 | 604105 | 1943477280 | 00 | 0.00 | N | 5 | -230 | |
| 391 | 20230721 | 3395 | 3565 | 3645 | 3395 | 550656 | 1929779270 | 00 | 0.00 | N | 5 | -235 | |
| 392 | 20230720 | 3630 | 3580 | 3630 | 3505 | 534330 | 1908673170 | 00 | 0.00 | N | 2 | 20 | |
| 393 | 20230719 | 3610 | 3445 | 3610 | 3445 | 949674 | 3370790610 | 00 | 0.00 | N | 2 | 195 | |
| 394 | 20230718 | 3415 | 3560 | 3565 | 3410 | 234273 | 807382880 | 00 | 0.00 | N | 5 | -125 | |
| 395 | 20230717 | 3540 | 3455 | 3540 | 3380 | 324702 | 1123461750 | 00 | 0.00 | N | 2 | 90 | |
| 396 | 20230714 | 3450 | 3460 | 3555 | 3395 | 309321 | 1071382760 | 00 | 0.00 | N | 3 | 0 | |
| 397 | 20230713 | 3450 | 3550 | 3570 | 3450 | 325013 | 1143701795 | 00 | 0.00 | N | 5 | -100 | |
| 398 | 20230712 | 3550 | 3570 | 3615 | 3490 | 535999 | 1902926250 | 00 | 0.00 | N | 5 | -10 | |
| 399 | 20230711 | 3560 | 3435 | 3560 | 3395 | 439303 | 1543049095 | 00 | 0.00 | N | 2 | 135 | |
| 400 | 20230710 | 3425 | 3360 | 3490 | 3335 | 510861 | 1752825170 | 00 | 0.00 | N | 2 | 65 | |
| 401 | 20230707 | 3360 | 3440 | 3500 | 3340 | 407712 | 1377898710 | 00 | 0.00 | N | 5 | -150 | |
| 402 | 20230706 | 3510 | 3460 | 3520 | 3380 | 549397 | 1904344710 | 00 | 0.00 | N | 2 | 70 | |
| 403 | 20230705 | 3440 | 3555 | 3635 | 3405 | 817500 | 2868207095 | 00 | 0.00 | N | 5 | -115 | |
| 404 | 20230704 | 3555 | 3730 | 3740 | 3505 | 1367356 | 4932771720 | 00 | 0.00 | N | 5 | -60 | |
| 405 | 20230703 | 3615 | 3605 | 3640 | 3550 | 1499382 | 5476702115 | 00 | 0.00 | N | 2 | 45 | |
| 406 | 20230630 | 3570 | 3725 | 3760 | 3520 | 2311419 | 8383563625 | 00 | 0.00 | N | 5 | -155 | |
| 407 | 20230629 | 3725 | 3135 | 3945 | 3120 | 21387794 | 78277600640 | 00 | 0.00 | N | 2 | 670 | |
| 408 | 20230628 | 3055 | 3155 | 3160 | 3035 | 75350 | 232147170 | 00 | 0.00 | N | 5 | -60 | |
| 409 | 20230627 | 3115 | 3070 | 3190 | 3070 | 101695 | 317934455 | 00 | 0.00 | N | 2 | 60 | |
| 410 | 20230626 | 3055 | 3075 | 3100 | 3020 | 91516 | 279257020 | 00 | 0.00 | N | 5 | -45 | |
| 411 | 20230623 | 3100 | 3070 | 3125 | 3065 | 85063 | 262528250 | 00 | 0.00 | N | 2 | 30 | |
| 412 | 20230622 | 3070 | 3120 | 3150 | 3070 | 116201 | 360385600 | 00 | 0.00 | N | 5 | -85 | |
| 413 | 20230621 | 3155 | 3215 | 3280 | 3140 | 153749 | 490777490 | 00 | 0.00 | N | 5 | -60 | |
| 414 | 20230620 | 3215 | 3235 | 3290 | 3215 | 154463 | 502430260 | 00 | 0.00 | N | 5 | -20 | |
| 415 | 20230619 | 3235 | 3430 | 3550 | 3225 | 584716 | 1962331920 | 00 | 0.00 | N | 5 | -60 | |
| 416 | 20230616 | 3295 | 3310 | 3330 | 3265 | 161082 | 531505870 | 00 | 0.00 | N | 2 | 10 | |
| 417 | 20230615 | 3285 | 3220 | 3320 | 3200 | 138237 | 451545205 | 00 | 0.00 | N | 2 | 70 | |
| 418 | 20230614 | 3215 | 3300 | 3350 | 3190 | 239638 | 782884880 | 00 | 0.00 | N | 5 | -70 | |
| 419 | 20230613 | 3285 | 3235 | 3455 | 3235 | 654496 | 2200579205 | 00 | 0.00 | N | 2 | 60 | |
| 420 | 20230612 | 3225 | 3200 | 3290 | 3195 | 136395 | 442646915 | 00 | 0.00 | N | 2 | 50 | |
| 421 | 20230609 | 3175 | 3185 | 3275 | 3175 | 136316 | 439603260 | 00 | 0.00 | N | 3 | 0 | |
| 422 | 20230608 | 3175 | 3240 | 3265 | 3170 | 145554 | 467089930 | 00 | 0.00 | N | 5 | -70 | |
| 423 | 20230607 | 3245 | 3190 | 3255 | 3185 | 152551 | 492197105 | 00 | 0.00 | N | 2 | 55 | |
| 424 | 20230605 | 3190 | 3230 | 3230 | 3140 | 124551 | 395842520 | 00 | 0.00 | N | 5 | -25 | |
| 425 | 20230602 | 3215 | 3165 | 3290 | 3150 | 279156 | 902396320 | 00 | 0.00 | N | 2 | 65 | |
| 426 | 20230601 | 3150 | 3100 | 3190 | 3090 | 147432 | 465663230 | 00 | 0.00 | N | 2 | 50 | |
| 427 | 20230531 | 3100 | 3165 | 3170 | 3100 | 118370 | 371074075 | 00 | 0.00 | N | 5 | -50 | |
| 428 | 20230530 | 3150 | 3070 | 3165 | 3050 | 196324 | 612991730 | 00 | 0.00 | N | 2 | 110 | |
| 429 | 20230526 | 3040 | 3100 | 3105 | 3025 | 102252 | 312350240 | 00 | 0.00 | N | 5 | -45 | |
| 430 | 20230525 | 3085 | 3075 | 3100 | 3065 | 51504 | 158585060 | 00 | 0.00 | N | 2 | 10 | |
| 431 | 20230524 | 3075 | 3115 | 3130 | 3075 | 73900 | 228828915 | 00 | 0.00 | N | 5 | -40 | |
| 432 | 20230523 | 3115 | 3155 | 3185 | 3100 | 113368 | 355031940 | 00 | 0.00 | N | 5 | -55 | |
| 433 | 20230522 | 3170 | 3170 | 3175 | 3115 | 102837 | 324090375 | 00 | 0.00 | N | 3 | 0 | |
| 434 | 20230519 | 3170 | 3180 | 3220 | 3140 | 137320 | 435563990 | 00 | 0.00 | N | 3 | 0 | |
| 435 | 20230518 | 3170 | 3135 | 3280 | 3120 | 433976 | 1396476700 | 00 | 0.00 | N | 2 | 70 | |
| 436 | 20230517 | 3100 | 3065 | 3125 | 2995 | 227438 | 698320920 | 00 | 0.00 | N | 2 | 35 | |
| 437 | 20230516 | 3065 | 3085 | 3115 | 3000 | 200048 | 609881250 | 00 | 0.00 | N | 5 | -15 | |
| 438 | 20230515 | 3080 | 3060 | 3195 | 3000 | 409549 | 1266607220 | 00 | 0.00 | N | 2 | 20 | |
| 439 | 20230512 | 3060 | 3065 | 3070 | 3005 | 97170 | 295042645 | 00 | 0.00 | N | 5 | -5 | |
| 440 | 20230511 | 3065 | 3040 | 3110 | 3020 | 107990 | 331831835 | 00 | 0.00 | N | 2 | 65 | |
| 441 | 20230510 | 3000 | 2980 | 3070 | 2975 | 106527 | 320446540 | 00 | 0.00 | N | 5 | -20 | |
| 442 | 20230509 | 3020 | 3095 | 3095 | 2990 | 102907 | 311140340 | 00 | 0.00 | N | 5 | -70 | |
| 443 | 20230508 | 3090 | 3030 | 3165 | 3025 | 283996 | 882589170 | 00 | 0.00 | N | 2 | 85 | |
| 444 | 20230504 | 3005 | 2980 | 3025 | 2950 | 85396 | 254977735 | 00 | 0.00 | N | 2 | 10 | |
| 445 | 20230503 | 2995 | 2870 | 3110 | 2855 | 317214 | 954859385 | 00 | 0.00 | N | 2 | 125 | |
| 446 | 20230502 | 2870 | 2780 | 2875 | 2775 | 107450 | 305393785 | 00 | 0.00 | N | 2 | 95 | |
| 447 | 20230428 | 2775 | 2890 | 2890 | 2755 | 144476 | 405625050 | 00 | 0.00 | N | 5 | -85 | |
| 448 | 20230427 | 2860 | 2795 | 2860 | 2735 | 95256 | 265685930 | 00 | 0.00 | N | 2 | 60 | |
| 449 | 20230426 | 2800 | 2835 | 2875 | 2795 | 94913 | 268268110 | 00 | 0.00 | N | 5 | -35 | |
| 450 | 20230425 | 2835 | 2870 | 2940 | 2810 | 142550 | 406603370 | 00 | 0.00 | N | 5 | -35 | |
| 451 | 20230424 | 2870 | 2890 | 2955 | 2850 | 146657 | 423326555 | 00 | 0.00 | N | 5 | -20 | |
| 452 | 20230421 | 2890 | 3015 | 3035 | 2880 | 246868 | 723353775 | 00 | 0.00 | N | 5 | -150 | |
| 453 | 20230420 | 3040 | 3135 | 3280 | 3030 | 322882 | 1014424510 | 00 | 0.00 | N | 5 | -90 | |
| 454 | 20230419 | 3130 | 3075 | 3160 | 3065 | 124109 | 388491910 | 00 | 0.00 | N | 2 | 20 | |
| 455 | 20230418 | 3110 | 3175 | 3175 | 3040 | 150070 | 465457510 | 00 | 0.00 | N | 5 | -65 | |
| 456 | 20230417 | 3175 | 3005 | 3280 | 3000 | 344175 | 1074356490 | 00 | 0.00 | N | 2 | 180 | |
| 457 | 20230414 | 2995 | 3010 | 3070 | 2995 | 101243 | 305207880 | 00 | 0.00 | N | 5 | -5 | |
| 458 | 20230413 | 3000 | 3055 | 3055 | 2950 | 83972 | 252429315 | 00 | 0.00 | N | 5 | -55 | |
| 459 | 20230412 | 3055 | 3045 | 3075 | 3005 | 93180 | 283398310 | 00 | 0.00 | N | 2 | 10 | |
| 460 | 20230411 | 3045 | 2960 | 3060 | 2910 | 143931 | 429933345 | 00 | 0.00 | N | 2 | 85 | |
| 461 | 20230410 | 2960 | 3020 | 3055 | 2920 | 164996 | 489912095 | 00 | 0.00 | N | 5 | -65 | |
| 462 | 20230407 | 3025 | 3045 | 3100 | 3015 | 113836 | 346978810 | 00 | 0.00 | N | 5 | -20 | |
| 463 | 20230406 | 3045 | 3375 | 3375 | 3015 | 737685 | 2344123965 | 00 | 0.00 | N | 5 | -105 | |
| 464 | 20230405 | 3150 | 3060 | 3185 | 3050 | 349574 | 1130306550 | 00 | 0.00 | N | 2 | 90 | |
| 465 | 20230404 | 3060 | 3085 | 3140 | 3030 | 165632 | 511215710 | 00 | 0.00 | N | 5 | -25 | |
| 466 | 20230403 | 3085 | 2960 | 3100 | 2920 | 385010 | 1169672860 | 00 | 0.00 | N | 2 | 130 | |
| 467 | 20230331 | 2955 | 2880 | 2975 | 2850 | 193989 | 563646935 | 00 | 0.00 | N | 2 | 75 | |
| 468 | 20230330 | 2880 | 2845 | 2895 | 2815 | 80904 | 230946615 | 00 | 0.00 | N | 2 | 20 | |
| 469 | 20230329 | 2860 | 2845 | 2860 | 2805 | 84188 | 238542400 | 00 | 0.00 | N | 2 | 15 | |
| 470 | 20230328 | 2845 | 2795 | 2845 | 2780 | 81368 | 229463330 | 00 | 0.00 | N | 2 | 50 | |
| 471 | 20230327 | 2795 | 2770 | 2830 | 2710 | 86295 | 237676810 | 00 | 0.00 | N | 2 | 25 | |
| 472 | 20230324 | 2770 | 2680 | 2775 | 2680 | 88336 | 242251260 | 00 | 0.00 | N | 2 | 95 | |
| 473 | 20230323 | 2675 | 2680 | 2730 | 2660 | 110482 | 297173640 | 00 | 0.00 | N | 5 | -25 | |
| 474 | 20230322 | 2700 | 2755 | 2780 | 2685 | 102896 | 280206115 | 00 | 0.00 | N | 5 | -40 | |
| 475 | 20230321 | 2740 | 2815 | 2825 | 2730 | 127272 | 352027890 | 00 | 0.00 | N | 5 | -40 | |
| 476 | 20230320 | 2780 | 2800 | 2870 | 2780 | 204249 | 576357490 | 00 | 0.00 | N | 2 | 20 | |
| 477 | 20230317 | 2760 | 2700 | 2775 | 2690 | 154397 | 427076875 | 00 | 0.00 | N | 2 | 90 | |
| 478 | 20230316 | 2670 | 2705 | 2705 | 2585 | 132200 | 350107230 | 00 | 0.00 | N | 5 | -40 | |
| 479 | 20230315 | 2710 | 2645 | 2725 | 2645 | 92650 | 249256780 | 00 | 0.00 | N | 2 | 95 | |
| 480 | 20230314 | 2615 | 2765 | 2765 | 2580 | 241035 | 636149160 | 00 | 0.00 | N | 5 | -170 | |
| 481 | 20230313 | 2785 | 2805 | 2825 | 2735 | 152209 | 423280550 | 00 | 0.00 | N | 5 | -90 | |
| 482 | 20230310 | 2875 | 2915 | 2965 | 2845 | 126080 | 365789190 | 00 | 0.00 | N | 5 | -120 | |
| 483 | 20230309 | 2995 | 2970 | 3010 | 2940 | 119893 | 356816030 | 00 | 0.00 | N | 2 | 30 | |
| 484 | 20230308 | 2965 | 3020 | 3025 | 2940 | 112686 | 334131185 | 00 | 0.00 | N | 5 | -80 | |
| 485 | 20230307 | 3045 | 3030 | 3095 | 3015 | 100002 | 303872375 | 00 | 0.00 | N | 3 | 0 | |
| 486 | 20230306 | 3045 | 2910 | 3075 | 2900 | 233011 | 698255825 | 00 | 0.00 | N | 2 | 145 | |
| 487 | 20230303 | 2900 | 2945 | 2945 | 2885 | 68342 | 199298125 | 00 | 0.00 | N | 5 | -15 | |
| 488 | 20230302 | 2915 | 2955 | 2970 | 2860 | 121519 | 352837860 | 00 | 0.00 | N | 5 | -15 | |
| 489 | 20230228 | 2930 | 2825 | 2930 | 2825 | 126670 | 367817510 | 00 | 0.00 | N | 2 | 85 | |
| 490 | 20230227 | 2845 | 2790 | 2850 | 2740 | 158457 | 443943940 | 00 | 0.00 | N | 2 | 35 | |
| 491 | 20230224 | 2810 | 2970 | 2970 | 2810 | 228333 | 651354505 | 00 | 0.00 | N | 5 | -135 | |
| 492 | 20230223 | 2945 | 2895 | 2945 | 2875 | 127258 | 370383550 | 00 | 0.00 | N | 2 | 55 | |
| 493 | 20230222 | 2890 | 2900 | 2920 | 2860 | 149551 | 431677705 | 00 | 0.00 | N | 5 | -50 | |
| 494 | 20230221 | 2940 | 2985 | 3000 | 2935 | 106102 | 313614370 | 00 | 0.00 | N | 5 | -30 | |
| 495 | 20230220 | 2970 | 2970 | 2980 | 2925 | 75424 | 223105335 | 00 | 0.00 | N | 2 | 15 | |
| 496 | 20230217 | 2955 | 3030 | 3030 | 2930 | 181236 | 536622760 | 00 | 0.00 | N | 5 | -90 | |
| 497 | 20230216 | 3045 | 2980 | 3050 | 2975 | 97725 | 294945370 | 00 | 0.00 | N | 2 | 85 | |
| 498 | 20230215 | 2960 | 3095 | 3095 | 2930 | 237142 | 709927650 | 00 | 0.00 | N | 5 | -120 | |
| 499 | 20230214 | 3080 | 3035 | 3115 | 3030 | 142023 | 437223385 | 00 | 0.00 | N | 2 | 60 | |
| 500 | 20230213 | 3020 | 3060 | 3080 | 2995 | 170250 | 515667460 | 00 | 0.00 | N | 5 | -40 | |
| 501 | 20230210 | 3060 | 3240 | 3255 | 3060 | 328111 | 1024581945 | 00 | 0.00 | N | 5 | -200 | |
| 502 | 20230209 | 3260 | 3340 | 3365 | 3240 | 246797 | 807343625 | 00 | 0.00 | N | 5 | -65 | |
| 503 | 20230208 | 3325 | 3300 | 3410 | 3285 | 520330 | 1743015200 | 00 | 0.00 | N | 2 | 90 | |
| 504 | 20230207 | 3235 | 3265 | 3305 | 3220 | 197454 | 642117620 | 00 | 0.00 | N | 5 | -50 | |
| 505 | 20230206 | 3285 | 3250 | 3325 | 3215 | 171843 | 562413885 | 00 | 0.00 | N | 2 | 35 | |
| 506 | 20230203 | 3250 | 3270 | 3340 | 3250 | 202790 | 665255205 | 00 | 0.00 | N | 5 | -15 | |
| 507 | 20230202 | 3265 | 3275 | 3310 | 3260 | 230773 | 757626425 | 00 | 0.00 | N | 5 | -20 | |
| 508 | 20230201 | 3285 | 3265 | 3325 | 3220 | 376867 | 1233965635 | 00 | 0.00 | N | 2 | 35 | |
| 509 | 20230131 | 3250 | 3155 | 3285 | 3110 | 390266 | 1255579545 | 00 | 0.00 | N | 2 | 95 | |
| 510 | 20230130 | 3155 | 3185 | 3215 | 3075 | 239367 | 747313010 | 00 | 0.00 | N | 5 | -25 | |
| 511 | 20230127 | 3180 | 3220 | 3230 | 3150 | 170552 | 542573835 | 00 | 0.00 | N | 5 | -40 | |
| 512 | 20230126 | 3220 | 3190 | 3245 | 3120 | 392217 | 1251191680 | 00 | 0.00 | N | 2 | 100 | |
| 513 | 20230125 | 3120 | 3050 | 3145 | 3040 | 269008 | 836365805 | 00 | 0.00 | N | 2 | 90 | |
| 514 | 20230120 | 3030 | 3075 | 3075 | 2950 | 263698 | 792860535 | 00 | 0.00 | N | 5 | -25 | |
| 515 | 20230119 | 3055 | 3085 | 3100 | 3030 | 138386 | 423192285 | 00 | 0.00 | N | 5 | -35 | |
| 516 | 20230118 | 3090 | 3085 | 3100 | 3040 | 169821 | 521465990 | 00 | 0.00 | N | 2 | 10 | |
| 517 | 20230117 | 3080 | 3195 | 3195 | 3080 | 204485 | 639248415 | 00 | 0.00 | N | 5 | -100 | |
| 518 | 20230116 | 3180 | 3160 | 3190 | 3130 | 220152 | 695870615 | 00 | 0.00 | N | 2 | 35 | |
| 519 | 20230113 | 3145 | 3170 | 3190 | 3120 | 158128 | 497449900 | 00 | 0.00 | N | 3 | 0 | |
| 520 | 20230112 | 3145 | 3170 | 3200 | 3080 | 254312 | 798319960 | 00 | 0.00 | N | 5 | -5 | |
| 521 | 20230111 | 3150 | 3100 | 3175 | 3085 | 358351 | 1124975635 | 00 | 0.00 | N | 2 | 85 | |
| 522 | 20230110 | 3065 | 3085 | 3115 | 3035 | 249044 | 764888950 | 00 | 0.00 | N | 3 | 0 | |
| 523 | 20230109 | 3065 | 3030 | 3080 | 3000 | 307720 | 938439450 | 00 | 0.00 | N | 2 | 90 | |
| 524 | 20230106 | 2975 | 2950 | 3065 | 2930 | 410367 | 1232363920 | 00 | 0.00 | N | 2 | 25 | |
| 525 | 20230105 | 2950 | 3020 | 3100 | 2930 | 345558 | 1040907310 | 00 | 0.00 | N | 5 | -55 | |
| 526 | 20230104 | 3005 | 2770 | 3095 | 2770 | 997651 | 2956424015 | 00 | 0.00 | N | 2 | 145 | |
| 527 | 20230103 | 2860 | 2870 | 2900 | 2715 | 305995 | 861424145 | 00 | 0.00 | N | 5 | -10 | |
| 528 | 20230102 | 2870 | 2910 | 2975 | 2845 | 233859 | 678141570 | 00 | 0.00 | N | 5 | -40 | |
| 529 | 20221229 | 2910 | 3190 | 3220 | 2910 | 877824 | 2637300765 | 00 | 0.00 | N | 5 | -370 | |
| 530 | 20221228 | 3280 | 3520 | 3555 | 3235 | 3152261 | 10612882130 | 02 | 0.00 | N | 2 | 45 | |
| 531 | 20221227 | 3235 | 3010 | 3250 | 3010 | 932487 | 3090084110 | 00 | 0.00 | N | 2 | 240 | |
| 532 | 20221226 | 2995 | 3035 | 3080 | 2940 | 153505 | 460026565 | 00 | 0.00 | N | 5 | -55 | |
| 533 | 20221223 | 3050 | 3240 | 3240 | 3030 | 251860 | 779910145 | 00 | 0.00 | N | 5 | -215 | |
| 534 | 20221222 | 3265 | 3225 | 3315 | 3190 | 148732 | 483724775 | 00 | 0.00 | N | 2 | 40 | |
| 535 | 20221221 | 3225 | 3175 | 3250 | 3110 | 168310 | 535414250 | 00 | 0.00 | N | 2 | 30 | |
| 536 | 20221220 | 3195 | 3275 | 3360 | 3185 | 190372 | 622002130 | 00 | 0.00 | N | 5 | -85 | |
| 537 | 20221219 | 3280 | 3255 | 3375 | 3220 | 216805 | 714917545 | 00 | 0.00 | N | 2 | 40 | |
| 538 | 20221216 | 3240 | 3320 | 3350 | 3215 | 435455 | 1422200760 | 00 | 0.00 | N | 5 | -220 | |
| 539 | 20221215 | 3460 | 3355 | 3520 | 3315 | 388283 | 1337452750 | 00 | 0.00 | N | 2 | 75 | |
| 540 | 20221214 | 3385 | 3225 | 3385 | 3195 | 242341 | 802263090 | 00 | 0.00 | N | 2 | 150 | |
| 541 | 20221213 | 3235 | 3415 | 3470 | 3235 | 341390 | 1135283910 | 00 | 0.00 | N | 5 | -115 | |
| 542 | 20221212 | 3350 | 3460 | 3570 | 3315 | 273986 | 938423755 | 00 | 0.00 | N | 5 | -120 | |
| 543 | 20221209 | 3470 | 3410 | 3550 | 3330 | 356716 | 1230219255 | 00 | 0.00 | N | 2 | 60 | |
| 544 | 20221208 | 3410 | 3525 | 3525 | 3290 | 600003 | 2033927635 | 00 | 0.00 | N | 5 | -140 | |
| 545 | 20221207 | 3550 | 3470 | 3570 | 3350 | 601932 | 2102100505 | 00 | 0.00 | N | 2 | 30 | |
| 546 | 20221206 | 3520 | 3555 | 3650 | 3500 | 461843 | 1648819010 | 00 | 0.00 | N | 5 | -80 | |
| 547 | 20221205 | 3600 | 3690 | 3770 | 3565 | 765991 | 2818246320 | 00 | 0.00 | N | 5 | -90 | |
| 548 | 20221202 | 3690 | 3930 | 3930 | 3615 | 1647888 | 6183435995 | 00 | 0.00 | N | 5 | -115 | |
| 549 | 20221201 | 3805 | 3805 | 3890 | 3740 | 1933161 | 7352786280 | 00 | 0.00 | N | 2 | 35 | |
| 550 | 20221130 | 3770 | 3580 | 4050 | 3550 | 11991607 | 45685467340 | 00 | 0.00 | N | 2 | 275 | |
| 551 | 20221129 | 3495 | 2800 | 3585 | 2775 | 16808296 | 56276138530 | 00 | 0.00 | N | 2 | 685 | |
| 552 | 20221128 | 2810 | 2890 | 2940 | 2800 | 127816 | 364894075 | 00 | 0.00 | N | 5 | -75 | |
| 553 | 20221125 | 2885 | 2940 | 2955 | 2860 | 150761 | 435893760 | 00 | 0.00 | N | 5 | -55 | |
| 554 | 20221124 | 2940 | 2875 | 2940 | 2875 | 167937 | 489254405 | 00 | 0.00 | N | 2 | 85 | |
| 555 | 20221123 | 2855 | 2815 | 2875 | 2795 | 145106 | 411386910 | 00 | 0.00 | N | 2 | 55 | |
| 556 | 20221122 | 2800 | 2875 | 2880 | 2745 | 256038 | 715061415 | 00 | 0.00 | N | 5 | -75 | |
| 557 | 20221121 | 2875 | 2850 | 2970 | 2805 | 331395 | 956180805 | 00 | 0.00 | N | 2 | 55 | |
| 558 | 20221118 | 2820 | 3015 | 3030 | 2820 | 866191 | 2528624855 | 00 | 0.00 | N | 5 | -325 | |
| 559 | 20221117 | 3145 | 3150 | 3180 | 2990 | 944698 | 2930328385 | 00 | 0.00 | N | 2 | 75 | |
| 560 | 20221116 | 3070 | 3100 | 3215 | 3045 | 1363934 | 4266740070 | 00 | 0.00 | N | 2 | 5 | |
| 561 | 20221115 | 3065 | 3025 | 3325 | 2970 | 4393393 | 13764327035 | 00 | 0.00 | N | 2 | 15 | |
| 562 | 20221114 | 3050 | 2615 | 3180 | 2565 | 6967635 | 20657829150 | 00 | 0.00 | N | 2 | 490 | |
| 563 | 20221111 | 2560 | 2515 | 2565 | 2495 | 251386 | 635177535 | 00 | 0.00 | N | 2 | 110 | |
| 564 | 20221110 | 2450 | 2480 | 2570 | 2450 | 205869 | 515069610 | 00 | 0.00 | N | 5 | -45 | |
| 565 | 20221109 | 2495 | 2510 | 2530 | 2470 | 127012 | 317416735 | 00 | 0.00 | N | 5 | -10 | |
| 566 | 20221108 | 2505 | 2440 | 2530 | 2425 | 331037 | 824793995 | 00 | 0.00 | N | 2 | 70 | |
| 567 | 20221107 | 2435 | 2390 | 2480 | 2390 | 190662 | 463721230 | 00 | 0.00 | N | 2 | 65 | |
| 568 | 20221104 | 2370 | 2410 | 2410 | 2330 | 175543 | 414814075 | 00 | 0.00 | N | 5 | -75 | |
| 569 | 20221103 | 2445 | 2380 | 2445 | 2325 | 193634 | 466177105 | 00 | 0.00 | N | 2 | 35 | |
| 570 | 20221102 | 2410 | 2475 | 2540 | 2400 | 390723 | 963051050 | 00 | 0.00 | N | 2 | 15 | |
| 571 | 20221101 | 2395 | 2330 | 2410 | 2315 | 236196 | 568511970 | 00 | 0.00 | N | 2 | 95 | |
| 572 | 20221031 | 2300 | 2305 | 2315 | 2260 | 107999 | 246730040 | 00 | 0.00 | N | 2 | 25 | |
| 573 | 20221028 | 2275 | 2380 | 2440 | 2250 | 223619 | 520924940 | 00 | 0.00 | N | 5 | -105 | |
| 574 | 20221027 | 2380 | 2385 | 2420 | 2335 | 129753 | 308206825 | 00 | 0.00 | N | 2 | 55 | |
| 575 | 20221026 | 2325 | 2575 | 2580 | 2325 | 363691 | 884338255 | 00 | 0.00 | N | 5 | -140 | |
| 576 | 20221025 | 2465 | 2405 | 2495 | 2405 | 206877 | 510800630 | 00 | 0.00 | N | 2 | 80 | |
| 577 | 20221024 | 2385 | 2295 | 2450 | 2295 | 288212 | 690324645 | 00 | 0.00 | N | 2 | 130 | |
| 578 | 20221021 | 2255 | 2415 | 2440 | 2255 | 246730 | 574565000 | 00 | 0.00 | N | 5 | -160 | |
| 579 | 20221020 | 2415 | 2675 | 2790 | 2415 | 1217338 | 3153874690 | 00 | 0.00 | N | 5 | -35 | |
| 580 | 20221019 | 2450 | 2430 | 2520 | 2415 | 241348 | 616016870 | 00 | 0.00 | N | 2 | 40 | |
| 581 | 20221018 | 2410 | 2500 | 2500 | 2375 | 175817 | 423706945 | 00 | 0.00 | N | 2 | 30 | |
| 582 | 20221017 | 2380 | 2305 | 2400 | 2265 | 121226 | 284515745 | 00 | 0.00 | N | 2 | 50 | |
| 583 | 20221014 | 2330 | 2270 | 2380 | 2270 | 204658 | 478290315 | 00 | 0.00 | N | 2 | 115 | |
| 584 | 20221013 | 2215 | 2445 | 2450 | 2185 | 434779 | 983697755 | 00 | 0.00 | N | 5 | -245 | |
| 585 | 20221012 | 2460 | 2505 | 2550 | 2450 | 160590 | 397674725 | 00 | 0.00 | N | 5 | -50 | |
| 586 | 20221011 | 2510 | 2765 | 2765 | 2510 | 182526 | 472391250 | 00 | 0.00 | N | 5 | -250 | |
| 587 | 20221007 | 2760 | 2750 | 2810 | 2700 | 88182 | 243559595 | 00 | 0.00 | N | 3 | 0 | |
| 588 | 20221006 | 2760 | 2670 | 2775 | 2670 | 103048 | 283095810 | 00 | 0.00 | N | 2 | 90 | |
| 589 | 20221005 | 2670 | 2770 | 2805 | 2650 | 182797 | 494357495 | 00 | 0.00 | N | 5 | -55 | |
| 590 | 20221004 | 2725 | 2645 | 2765 | 2645 | 143747 | 391230650 | 00 | 0.00 | N | 2 | 115 | |
| 591 | 20220930 | 2610 | 2560 | 2670 | 2535 | 223041 | 580961415 | 00 | 0.00 | N | 5 | -15 | |
| 592 | 20220929 | 2625 | 2580 | 2720 | 2540 | 325056 | 856535545 | 00 | 0.00 | N | 2 | 160 | |
| 593 | 20220928 | 2465 | 2700 | 2780 | 2465 | 511880 | 1310267615 | 00 | 0.00 | N | 5 | -275 | |
| 594 | 20220927 | 2740 | 2705 | 2825 | 2570 | 355826 | 956614150 | 00 | 0.00 | N | 5 | -25 | |
| 595 | 20220926 | 2765 | 2950 | 3195 | 2715 | 670350 | 1939308145 | 00 | 0.00 | N | 5 | -195 | |
| 596 | 20220923 | 2960 | 3095 | 3095 | 2955 | 225381 | 674790970 | 00 | 0.00 | N | 5 | -140 | |
| 597 | 20220922 | 3100 | 3130 | 3165 | 3000 | 267485 | 820029600 | 00 | 0.00 | N | 5 | -85 | |
| 598 | 20220921 | 3185 | 3230 | 3360 | 3175 | 263918 | 858268825 | 00 | 0.00 | N | 5 | -95 | |
| 599 | 20220920 | 3280 | 3300 | 3450 | 3260 | 279407 | 937301965 | 00 | 0.00 | N | 2 | 35 | |
| 600 | 20220919 | 3245 | 3580 | 3590 | 3245 | 617509 | 2116349600 | 00 | 0.00 | N | 5 | -325 | |
| 601 | 20220916 | 3570 | 3405 | 3600 | 3290 | 756596 | 2627990445 | 00 | 0.00 | N | 2 | 160 | |
| 602 | 20220915 | 3410 | 3380 | 3500 | 3380 | 238360 | 821474870 | 00 | 0.00 | N | 2 | 30 | |
| 603 | 20220914 | 3380 | 3235 | 3450 | 3235 | 202957 | 676885555 | 00 | 0.00 | N | 5 | -35 | |
| 604 | 20220913 | 3415 | 3200 | 3485 | 3200 | 444799 | 1514874440 | 00 | 0.00 | N | 2 | 215 | |
| 605 | 20220908 | 3200 | 3270 | 3305 | 3080 | 167673 | 541803195 | 00 | 0.00 | N | 5 | -30 | |
| 606 | 20220907 | 3230 | 3395 | 3435 | 3195 | 258975 | 849650705 | 00 | 0.00 | N | 5 | -165 | |
| 607 | 20220906 | 3395 | 3360 | 3450 | 3360 | 148080 | 504993940 | 00 | 0.00 | N | 2 | 35 | |
| 608 | 20220905 | 3360 | 3385 | 3430 | 3330 | 166020 | 559347465 | 00 | 0.00 | N | 5 | -55 | |
| 609 | 20220902 | 3415 | 3415 | 3565 | 3385 | 266964 | 926180745 | 00 | 0.00 | N | 2 | 35 | |
| 610 | 20220901 | 3380 | 3600 | 3605 | 3380 | 256852 | 893814620 | 00 | 0.00 | N | 5 | -205 | |
| 611 | 20220831 | 3585 | 3460 | 3685 | 3370 | 445693 | 1576750495 | 00 | 0.00 | N | 2 | 145 | |
| 612 | 20220830 | 3440 | 3365 | 3580 | 3365 | 515919 | 1793382630 | 00 | 0.00 | N | 2 | 115 | |
| 613 | 20220829 | 3325 | 3260 | 3525 | 3245 | 407145 | 1380685520 | 00 | 0.00 | N | 5 | -135 | |
| 614 | 20220826 | 3460 | 3565 | 3600 | 3460 | 303947 | 1073764035 | 00 | 0.00 | N | 5 | -45 | |
| 615 | 20220825 | 3505 | 3530 | 3565 | 3480 | 202240 | 710443945 | 00 | 0.00 | N | 5 | -5 | |
| 616 | 20220824 | 3510 | 3420 | 3710 | 3420 | 1020485 | 3645674550 | 00 | 0.00 | N | 2 | 80 | |
| 617 | 20220823 | 3430 | 3510 | 3535 | 3355 | 390598 | 1342590320 | 00 | 0.00 | N | 5 | -80 | |
| 618 | 20220822 | 3510 | 3580 | 3785 | 3455 | 659180 | 2389394840 | 00 | 0.00 | N | 5 | -115 | |
| 619 | 20220819 | 3625 | 3685 | 3780 | 3625 | 386848 | 1435089385 | 00 | 0.00 | N | 5 | -105 | |
| 620 | 20220818 | 3730 | 3935 | 3965 | 3645 | 809495 | 3010274665 | 00 | 0.00 | N | 5 | -240 | |
| 621 | 20220817 | 3970 | 4110 | 4150 | 3860 | 722240 | 2864108785 | 00 | 0.00 | N | 5 | -180 | |
| 622 | 20220816 | 4150 | 4090 | 4165 | 4020 | 667479 | 2743354800 | 00 | 0.00 | N | 2 | 100 | |
| 623 | 20220812 | 4050 | 4010 | 4300 | 3985 | 2050532 | 8477332420 | 00 | 0.00 | N | 2 | 10 | |
| 624 | 20220811 | 4040 | 3970 | 4080 | 3965 | 609783 | 2460255360 | 00 | 0.00 | N | 2 | 90 | |
| 625 | 20220810 | 3950 | 3980 | 4050 | 3900 | 541868 | 2151112050 | 00 | 0.00 | N | 5 | -85 | |
| 626 | 20220809 | 4035 | 3975 | 4125 | 3875 | 1555578 | 6297992220 | 00 | 0.00 | N | 2 | 65 | |
| 627 | 20220808 | 3970 | 3935 | 4170 | 3890 | 2255273 | 9058503565 | 00 | 0.00 | N | 2 | 5 | |
| 628 | 20220805 | 3965 | 3470 | 4485 | 3355 | 13620315 | 56105970030 | 00 | 0.00 | N | 2 | 515 | |
| 629 | 20220804 | 3450 | 3270 | 3470 | 3235 | 1289691 | 4352532880 | 00 | 0.00 | N | 2 | 210 | |
| 630 | 20220803 | 3240 | 3110 | 3255 | 3110 | 437886 | 1407388720 | 00 | 0.00 | N | 2 | 105 | |
| 631 | 20220802 | 3135 | 3185 | 3230 | 3105 | 325870 | 1022156690 | 00 | 0.00 | N | 5 | -65 | |
| 632 | 20220801 | 3200 | 3150 | 3250 | 3110 | 367020 | 1174651030 | 00 | 0.00 | N | 2 | 70 | |
| 633 | 20220729 | 3130 | 3115 | 3175 | 3095 | 293322 | 919883305 | 00 | 0.00 | N | 2 | 35 | |
| 634 | 20220728 | 3095 | 3120 | 3245 | 3075 | 421486 | 1333405645 | 00 | 0.00 | N | 3 | 0 | |
| 635 | 20220727 | 3095 | 3120 | 3170 | 3080 | 269853 | 837219995 | 00 | 0.00 | N | 5 | -45 | |
| 636 | 20220726 | 3140 | 3210 | 3240 | 3115 | 409467 | 1294742985 | 00 | 0.00 | N | 5 | -120 | |
| 637 | 20220725 | 3260 | 3145 | 3430 | 3140 | 1397403 | 4622759540 | 00 | 0.00 | N | 2 | 35 | |
| 638 | 20220722 | 3225 | 3045 | 3420 | 3015 | 3339971 | 10848921420 | 00 | 0.00 | N | 2 | 190 | |
| 639 | 20220721 | 3035 | 3070 | 3085 | 3020 | 358476 | 1091473750 | 00 | 0.00 | N | 5 | -40 | |
| 640 | 20220720 | 3075 | 3110 | 3135 | 3065 | 398279 | 1233540515 | 00 | 0.00 | N | 2 | 10 | |
| 641 | 20220719 | 3065 | 3060 | 3180 | 3040 | 485642 | 1500649865 | 00 | 0.00 | N | 3 | 0 | |
| 642 | 20220718 | 3065 | 3120 | 3215 | 3000 | 398777 | 1225922665 | 00 | 0.00 | N | 2 | 40 | |
| 643 | 20220715 | 3025 | 3190 | 3280 | 3025 | 628602 | 1948481545 | 00 | 0.00 | N | 5 | -165 | |
| 644 | 20220714 | 3190 | 3195 | 3280 | 3070 | 751363 | 2385423635 | 00 | 0.00 | N | 2 | 60 | |
| 645 | 20220713 | 3130 | 3165 | 3250 | 3105 | 419160 | 1323401585 | 00 | 0.00 | N | 5 | -70 | |
| 646 | 20220712 | 3200 | 3375 | 3380 | 3145 | 598282 | 1952540085 | 00 | 0.00 | N | 5 | -235 | |
| 647 | 20220711 | 3435 | 3555 | 3570 | 3380 | 867410 | 3015414195 | 00 | 0.00 | N | 2 | 10 | |
| 648 | 20220708 | 3425 | 3140 | 3650 | 3110 | 4034276 | 13966282905 | 00 | 0.00 | N | 2 | 290 | |
| 649 | 20220707 | 3135 | 3080 | 3200 | 3000 | 846350 | 2621375315 | 00 | 0.00 | N | 2 | 55 | |
| 650 | 20220706 | 3080 | 3295 | 3310 | 3070 | 848019 | 2676061230 | 00 | 0.00 | N | 5 | -235 | |
| 651 | 20220705 | 3315 | 3355 | 3590 | 3115 | 1648118 | 5573436115 | 00 | 0.00 | N | 2 | 25 | |
| 652 | 20220704 | 3290 | 3630 | 3675 | 3180 | 1037732 | 3500740630 | 00 | 0.00 | N | 5 | -310 | |
| 653 | 20220701 | 3600 | 3980 | 4090 | 3560 | 1358302 | 5115568875 | 00 | 0.00 | N | 5 | -345 | |
| 654 | 20220630 | 3945 | 4210 | 4340 | 3935 | 1133039 | 4704200560 | 00 | 0.00 | N | 5 | -295 | |
| 655 | 20220629 | 4240 | 4185 | 4400 | 4070 | 1815369 | 7687184985 | 00 | 0.00 | N | 5 | -150 | |
| 656 | 20220628 | 4390 | 5330 | 5360 | 4150 | 3665692 | 16885234090 | 00 | 0.00 | N | 5 | -800 | |
| 657 | 20220627 | 5190 | 5110 | 5990 | 5050 | 5837666 | 31941334400 | 00 | 0.00 | N | 5 | -1500 | |
| 658 | 20220624 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 659 | 20220623 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 660 | 20220622 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 661 | 20220621 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 662 | 20220620 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 663 | 20220617 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 664 | 20220616 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 665 | 20220615 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 666 | 20220614 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 667 | 20220613 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 668 | 20220610 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 669 | 20220609 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 670 | 20220608 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 671 | 20220607 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 672 | 20220603 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 673 | 20220602 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 674 | 20220531 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 675 | 20220530 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 676 | 20220527 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 677 | 20220526 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 678 | 20220525 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 679 | 20220524 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 680 | 20220523 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 681 | 20220520 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 682 | 20220519 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 683 | 20220518 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 684 | 20220517 | 6690 | 6690 | 6690 | 6690 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 685 | 20220516 | 6690 | 6990 | 7090 | 6690 | 5073590 | 34978057840 | 00 | 0.00 | N | 5 | -140 |