42 KiB
42 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 2250 | 2305 | 2315 | 2235 | 108691 | 247236750 | 00 | 0.00 | N | 5 | -75 | |
| 3 | 20250227 | 2325 | 2365 | 2375 | 2310 | 131954 | 307394185 | 00 | 0.00 | N | 5 | -40 | |
| 4 | 20250226 | 2365 | 2345 | 2375 | 2335 | 86135 | 202422955 | 00 | 0.00 | N | 2 | 15 | |
| 5 | 20250225 | 2350 | 2305 | 2410 | 2305 | 339420 | 798645510 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20250224 | 2350 | 2315 | 2620 | 2270 | 2363206 | 5882510055 | 00 | 0.00 | N | 2 | 30 | |
| 7 | 20250221 | 2320 | 2450 | 2450 | 2310 | 293635 | 697177390 | 00 | 0.00 | N | 5 | -10 | |
| 8 | 20250220 | 2330 | 2335 | 2370 | 2310 | 67230 | 156864360 | 00 | 0.00 | N | 5 | -5 | |
| 9 | 20250219 | 2335 | 2295 | 2355 | 2285 | 124981 | 290925360 | 00 | 0.00 | N | 2 | 30 | |
| 10 | 20250218 | 2305 | 2320 | 2330 | 2260 | 202171 | 462535060 | 00 | 0.00 | N | 5 | -30 | |
| 11 | 20250217 | 2335 | 2340 | 2340 | 2305 | 55478 | 128680010 | 00 | 0.00 | N | 5 | -5 | |
| 12 | 20250214 | 2340 | 2350 | 2380 | 2315 | 111908 | 261855160 | 00 | 0.00 | N | 5 | -15 | |
| 13 | 20250213 | 2355 | 2320 | 2440 | 2305 | 332950 | 792294940 | 00 | 0.00 | N | 2 | 30 | |
| 14 | 20250212 | 2325 | 2370 | 2395 | 2280 | 211685 | 491861445 | 00 | 0.00 | N | 5 | -45 | |
| 15 | 20250211 | 2370 | 2290 | 2390 | 2275 | 158524 | 369957965 | 00 | 0.00 | N | 2 | 80 | |
| 16 | 20250210 | 2290 | 2325 | 2360 | 2275 | 194884 | 451548325 | 00 | 0.00 | N | 5 | -55 | |
| 17 | 20250207 | 2345 | 2380 | 2400 | 2310 | 352762 | 826629665 | 00 | 0.00 | N | 5 | -40 | |
| 18 | 20250206 | 2385 | 2245 | 2680 | 2230 | 4339551 | 10852576070 | 00 | 0.00 | N | 2 | 150 | |
| 19 | 20250205 | 2235 | 2225 | 2275 | 2225 | 75387 | 169693080 | 00 | 0.00 | N | 2 | 15 | |
| 20 | 20250204 | 2220 | 2175 | 2285 | 2175 | 74422 | 166591110 | 00 | 0.00 | N | 2 | 45 | |
| 21 | 20250203 | 2175 | 2250 | 2250 | 2145 | 133414 | 290601775 | 00 | 0.00 | N | 5 | -90 | |
| 22 | 20250131 | 2265 | 2270 | 2285 | 2230 | 146390 | 329766540 | 00 | 0.00 | N | 5 | -5 | |
| 23 | 20250124 | 2270 | 2290 | 2320 | 2245 | 302378 | 689305215 | 00 | 0.00 | N | 5 | -95 | |
| 24 | 20250123 | 2365 | 2285 | 2490 | 2225 | 1532661 | 3657769735 | 00 | 0.00 | N | 2 | 85 | |
| 25 | 20250122 | 2280 | 2315 | 2360 | 2235 | 268679 | 613799895 | 00 | 0.00 | N | 5 | -40 | |
| 26 | 20250121 | 2320 | 2325 | 2430 | 2255 | 620250 | 1456232555 | 00 | 0.00 | N | 5 | -5 | |
| 27 | 20250120 | 2325 | 2280 | 2520 | 2260 | 2372800 | 5719370630 | 00 | 0.00 | N | 2 | 120 | |
| 28 | 20250117 | 2205 | 2065 | 2425 | 2055 | 3677288 | 8424214375 | 00 | 0.00 | N | 2 | 115 | |
| 29 | 20250116 | 2090 | 2045 | 2095 | 2040 | 40490 | 83619875 | 00 | 0.00 | N | 2 | 55 | |
| 30 | 20250115 | 2035 | 2050 | 2065 | 2025 | 37841 | 77297055 | 00 | 0.00 | N | 5 | -10 | |
| 31 | 20250114 | 2045 | 2055 | 2060 | 2025 | 89722 | 182492860 | 00 | 0.00 | N | 5 | -10 | |
| 32 | 20250113 | 2055 | 2075 | 2080 | 2035 | 18158 | 37245165 | 00 | 0.00 | N | 5 | -20 | |
| 33 | 20250110 | 2075 | 2040 | 2075 | 2040 | 31987 | 65938005 | 00 | 0.00 | N | 2 | 35 | |
| 34 | 20250109 | 2040 | 2040 | 2070 | 2020 | 48511 | 99147660 | 00 | 0.00 | N | 5 | -5 | |
| 35 | 20250108 | 2045 | 2030 | 2065 | 2000 | 69662 | 140943795 | 00 | 0.00 | N | 2 | 5 | |
| 36 | 20250107 | 2040 | 2050 | 2065 | 2020 | 47660 | 97061535 | 00 | 0.00 | N | 5 | -10 | |
| 37 | 20250106 | 2050 | 2050 | 2070 | 2045 | 32263 | 66308610 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20250103 | 2050 | 2045 | 2070 | 2010 | 50398 | 103278390 | 00 | 0.00 | N | 2 | 15 | |
| 39 | 20250102 | 2035 | 1981 | 2035 | 1971 | 26248 | 52455353 | 00 | 0.00 | N | 2 | 54 | |
| 40 | 20241230 | 1981 | 1973 | 1985 | 1948 | 26267 | 51668525 | 00 | 0.00 | N | 2 | 7 | |
| 41 | 20241227 | 1974 | 2060 | 2060 | 1951 | 80584 | 159991715 | 02 | 0.00 | N | 5 | -91 | |
| 42 | 20241226 | 2065 | 2060 | 2080 | 2045 | 59324 | 122318790 | 00 | 0.00 | N | 2 | 20 | |
| 43 | 20241224 | 2045 | 2035 | 2175 | 2020 | 94129 | 196519455 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20241223 | 2045 | 1992 | 2045 | 1985 | 34085 | 68230617 | 00 | 0.00 | N | 2 | 54 | |
| 45 | 20241220 | 1991 | 2020 | 2050 | 1991 | 35257 | 70758322 | 00 | 0.00 | N | 5 | -34 | |
| 46 | 20241219 | 2025 | 2040 | 2040 | 1997 | 42292 | 84989542 | 00 | 0.00 | N | 5 | -20 | |
| 47 | 20241218 | 2045 | 2020 | 2045 | 2000 | 46002 | 93231105 | 00 | 0.00 | N | 2 | 25 | |
| 48 | 20241217 | 2020 | 2040 | 2040 | 1994 | 37752 | 75817834 | 00 | 0.00 | N | 5 | -10 | |
| 49 | 20241216 | 2030 | 2010 | 2030 | 1985 | 32175 | 64593818 | 00 | 0.00 | N | 2 | 38 | |
| 50 | 20241213 | 1992 | 1986 | 2020 | 1977 | 20123 | 40266436 | 00 | 0.00 | N | 2 | 5 | |
| 51 | 20241212 | 1987 | 1960 | 2010 | 1951 | 44307 | 88325181 | 00 | 0.00 | N | 2 | 37 | |
| 52 | 20241211 | 1950 | 1882 | 1950 | 1882 | 43164 | 83044237 | 00 | 0.00 | N | 2 | 68 | |
| 53 | 20241210 | 1882 | 1811 | 1895 | 1809 | 141670 | 264874560 | 00 | 0.00 | N | 2 | 73 | |
| 54 | 20241209 | 1809 | 1937 | 1937 | 1785 | 172126 | 315606817 | 00 | 0.00 | N | 5 | -144 | |
| 55 | 20241206 | 1953 | 1993 | 2000 | 1906 | 98193 | 191591262 | 00 | 0.00 | N | 5 | -41 | |
| 56 | 20241205 | 1994 | 2035 | 2060 | 1990 | 74780 | 150398368 | 00 | 0.00 | N | 5 | -46 | |
| 57 | 20241204 | 2040 | 2050 | 2060 | 2000 | 101025 | 203913760 | 00 | 0.00 | N | 5 | -25 | |
| 58 | 20241203 | 2065 | 2030 | 2065 | 2020 | 27820 | 56782655 | 00 | 0.00 | N | 2 | 50 | |
| 59 | 20241202 | 2015 | 2025 | 2080 | 2010 | 29064 | 58896440 | 00 | 0.00 | N | 5 | -10 | |
| 60 | 20241129 | 2025 | 2090 | 2095 | 2025 | 55913 | 114277600 | 00 | 0.00 | N | 5 | -60 | |
| 61 | 20241128 | 2085 | 2115 | 2115 | 2070 | 31746 | 66092250 | 00 | 0.00 | N | 5 | -20 | |
| 62 | 20241127 | 2105 | 2110 | 2170 | 2085 | 38836 | 81733155 | 00 | 0.00 | N | 5 | -5 | |
| 63 | 20241126 | 2110 | 2120 | 2130 | 2095 | 33837 | 71195300 | 00 | 0.00 | N | 5 | -5 | |
| 64 | 20241125 | 2115 | 2075 | 2125 | 2070 | 48775 | 102021495 | 00 | 0.00 | N | 2 | 40 | |
| 65 | 20241122 | 2075 | 2065 | 2080 | 2055 | 30874 | 63836585 | 00 | 0.00 | N | 2 | 10 | |
| 66 | 20241121 | 2065 | 2075 | 2080 | 2040 | 58571 | 120607310 | 00 | 0.00 | N | 5 | -10 | |
| 67 | 20241120 | 2075 | 2075 | 2120 | 2050 | 72037 | 150104325 | 00 | 0.00 | N | 2 | 5 | |
| 68 | 20241119 | 2070 | 2120 | 2130 | 2070 | 41661 | 87303650 | 00 | 0.00 | N | 5 | -35 | |
| 69 | 20241118 | 2105 | 2065 | 2120 | 2025 | 43398 | 90908005 | 00 | 0.00 | N | 2 | 35 | |
| 70 | 20241115 | 2070 | 2005 | 2075 | 1994 | 116231 | 235502111 | 00 | 0.00 | N | 2 | 35 | |
| 71 | 20241114 | 2035 | 2035 | 2065 | 1995 | 75053 | 151936025 | 00 | 0.00 | N | 3 | 0 | |
| 72 | 20241113 | 2035 | 2065 | 2120 | 2035 | 46893 | 96594805 | 00 | 0.00 | N | 5 | -65 | |
| 73 | 20241112 | 2100 | 2165 | 2190 | 2100 | 52298 | 111471355 | 00 | 0.00 | N | 5 | -90 | |
| 74 | 20241111 | 2190 | 2255 | 2260 | 2155 | 70453 | 154333785 | 00 | 0.00 | N | 5 | -65 | |
| 75 | 20241108 | 2255 | 2265 | 2290 | 2240 | 26839 | 60697575 | 00 | 0.00 | N | 5 | -10 | |
| 76 | 20241107 | 2265 | 2250 | 2280 | 2220 | 57314 | 128995805 | 00 | 0.00 | N | 5 | -15 | |
| 77 | 20241106 | 2280 | 2275 | 2330 | 2260 | 75354 | 171720385 | 00 | 0.00 | N | 2 | 15 | |
| 78 | 20241105 | 2265 | 2250 | 2265 | 2230 | 27460 | 61773210 | 00 | 0.00 | N | 2 | 10 | |
| 79 | 20241104 | 2255 | 2230 | 2265 | 2220 | 44407 | 99437765 | 00 | 0.00 | N | 2 | 25 | |
| 80 | 20241101 | 2230 | 2225 | 2240 | 2215 | 25190 | 56121650 | 00 | 0.00 | N | 2 | 5 | |
| 81 | 20241031 | 2225 | 2220 | 2250 | 2190 | 42485 | 94473100 | 00 | 0.00 | N | 2 | 5 | |
| 82 | 20241030 | 2220 | 2235 | 2260 | 2210 | 33568 | 74933375 | 00 | 0.00 | N | 5 | -15 | |
| 83 | 20241029 | 2235 | 2280 | 2280 | 2215 | 49572 | 110497090 | 00 | 0.00 | N | 2 | 10 | |
| 84 | 20241028 | 2225 | 2230 | 2250 | 2220 | 43082 | 96448200 | 00 | 0.00 | N | 2 | 10 | |
| 85 | 20241025 | 2215 | 2250 | 2290 | 2215 | 73424 | 164583810 | 00 | 0.00 | N | 5 | -40 | |
| 86 | 20241024 | 2255 | 2270 | 2300 | 2255 | 91352 | 207455535 | 00 | 0.00 | N | 5 | -35 | |
| 87 | 20241023 | 2290 | 2315 | 2340 | 2280 | 153654 | 353463840 | 00 | 0.00 | N | 5 | -35 | |
| 88 | 20241022 | 2325 | 2440 | 2680 | 2300 | 1932449 | 4827631615 | 00 | 0.00 | N | 5 | -165 | |
| 89 | 20241021 | 2490 | 2390 | 2720 | 2360 | 3486222 | 8992936655 | 00 | 0.00 | N | 2 | 95 | |
| 90 | 20241018 | 2395 | 2360 | 2415 | 2320 | 54604 | 130016035 | 00 | 0.00 | N | 2 | 25 | |
| 91 | 20241017 | 2370 | 2275 | 2375 | 2275 | 81877 | 190025290 | 00 | 0.00 | N | 2 | 75 | |
| 92 | 20241016 | 2295 | 2295 | 2325 | 2270 | 37935 | 87011165 | 00 | 0.00 | N | 3 | 0 | |
| 93 | 20241015 | 2295 | 2320 | 2335 | 2285 | 41842 | 96419055 | 00 | 0.00 | N | 5 | -25 | |
| 94 | 20241014 | 2320 | 2280 | 2335 | 2265 | 58793 | 135014095 | 00 | 0.00 | N | 2 | 40 | |
| 95 | 20241011 | 2280 | 2285 | 2320 | 2270 | 14203 | 32526225 | 00 | 0.00 | N | 2 | 5 | |
| 96 | 20241010 | 2275 | 2315 | 2340 | 2275 | 17500 | 40212650 | 00 | 0.00 | N | 5 | -40 | |
| 97 | 20241008 | 2315 | 2320 | 2345 | 2290 | 12463 | 28762880 | 00 | 0.00 | N | 5 | -5 | |
| 98 | 20241007 | 2320 | 2400 | 2400 | 2290 | 21986 | 51178410 | 00 | 0.00 | N | 2 | 25 | |
| 99 | 20241004 | 2295 | 2315 | 2350 | 2280 | 25492 | 58738820 | 00 | 0.00 | N | 5 | -5 | |
| 100 | 20241002 | 2300 | 2360 | 2365 | 2280 | 31903 | 74109110 | 00 | 0.00 | N | 5 | -65 | |
| 101 | 20240930 | 2365 | 2410 | 2410 | 2330 | 43961 | 103667185 | 00 | 0.00 | N | 5 | -45 | |
| 102 | 20240927 | 2410 | 2405 | 2435 | 2390 | 28110 | 67673870 | 00 | 0.00 | N | 2 | 5 | |
| 103 | 20240926 | 2405 | 2390 | 2420 | 2380 | 21200 | 50851970 | 00 | 0.00 | N | 2 | 5 | |
| 104 | 20240925 | 2400 | 2395 | 2440 | 2365 | 49397 | 118793500 | 00 | 0.00 | N | 2 | 5 | |
| 105 | 20240924 | 2395 | 2335 | 2395 | 2315 | 60900 | 142724750 | 00 | 0.00 | N | 2 | 40 | |
| 106 | 20240923 | 2355 | 2305 | 2375 | 2305 | 17952 | 41993270 | 00 | 0.00 | N | 2 | 30 | |
| 107 | 20240920 | 2325 | 2340 | 2370 | 2300 | 37100 | 86649630 | 00 | 0.00 | N | 5 | -15 | |
| 108 | 20240919 | 2340 | 2330 | 2360 | 2265 | 47595 | 110241235 | 00 | 0.00 | N | 2 | 10 | |
| 109 | 20240913 | 2330 | 2375 | 2420 | 2330 | 68350 | 162170165 | 00 | 0.00 | N | 5 | -10 | |
| 110 | 20240912 | 2340 | 2260 | 2340 | 2260 | 48277 | 111045840 | 00 | 0.00 | N | 2 | 85 | |
| 111 | 20240911 | 2255 | 2285 | 2300 | 2245 | 21108 | 47900955 | 00 | 0.00 | N | 5 | -30 | |
| 112 | 20240910 | 2285 | 2360 | 2410 | 2285 | 33568 | 77591750 | 00 | 0.00 | N | 5 | -75 | |
| 113 | 20240909 | 2360 | 2335 | 2360 | 2260 | 36121 | 83780905 | 00 | 0.00 | N | 2 | 10 | |
| 114 | 20240906 | 2350 | 2335 | 2400 | 2270 | 87830 | 202519475 | 00 | 0.00 | N | 2 | 15 | |
| 115 | 20240905 | 2335 | 2395 | 2455 | 2315 | 52574 | 124206980 | 00 | 0.00 | N | 5 | -75 | |
| 116 | 20240904 | 2410 | 2435 | 2440 | 2340 | 67560 | 161400355 | 00 | 0.00 | N | 5 | -85 | |
| 117 | 20240903 | 2495 | 2470 | 2510 | 2415 | 111119 | 272330710 | 00 | 0.00 | N | 2 | 10 | |
| 118 | 20240902 | 2485 | 2580 | 2595 | 2485 | 113193 | 285264385 | 00 | 0.00 | N | 5 | -85 | |
| 119 | 20240830 | 2570 | 2595 | 2710 | 2525 | 542274 | 1427019525 | 00 | 0.00 | N | 5 | -80 | |
| 120 | 20240829 | 2650 | 2395 | 2650 | 2355 | 1011217 | 2603377180 | 00 | 0.00 | N | 2 | 255 | |
| 121 | 20240828 | 2395 | 2380 | 2400 | 2320 | 81630 | 192565170 | 00 | 0.00 | N | 2 | 25 | |
| 122 | 20240827 | 2370 | 2365 | 2390 | 2345 | 42923 | 101734970 | 00 | 0.00 | N | 5 | -5 | |
| 123 | 20240826 | 2375 | 2330 | 2390 | 2300 | 88647 | 208639470 | 00 | 0.00 | N | 2 | 35 | |
| 124 | 20240823 | 2340 | 2355 | 2355 | 2295 | 38582 | 89659555 | 00 | 0.00 | N | 5 | -15 | |
| 125 | 20240822 | 2355 | 2455 | 2455 | 2330 | 84840 | 201517100 | 00 | 0.00 | N | 5 | -105 | |
| 126 | 20240821 | 2460 | 2425 | 2460 | 2415 | 36400 | 88592750 | 00 | 0.00 | N | 2 | 10 | |
| 127 | 20240820 | 2450 | 2370 | 2475 | 2345 | 256586 | 626852020 | 00 | 0.00 | N | 2 | 100 | |
| 128 | 20240819 | 2350 | 2260 | 2350 | 2260 | 79205 | 182462440 | 00 | 0.00 | N | 2 | 75 | |
| 129 | 20240816 | 2275 | 2265 | 2290 | 2225 | 94171 | 212439005 | 00 | 0.00 | N | 2 | 15 | |
| 130 | 20240814 | 2260 | 2245 | 2330 | 2240 | 124686 | 282443100 | 00 | 0.00 | N | 2 | 30 | |
| 131 | 20240813 | 2230 | 2230 | 2265 | 2215 | 40931 | 91477085 | 00 | 0.00 | N | 5 | -20 | |
| 132 | 20240812 | 2250 | 2210 | 2250 | 2190 | 26854 | 59868340 | 00 | 0.00 | N | 2 | 40 | |
| 133 | 20240809 | 2210 | 2185 | 2220 | 2180 | 45071 | 99135800 | 00 | 0.00 | N | 2 | 50 | |
| 134 | 20240808 | 2160 | 2190 | 2190 | 2120 | 52769 | 113457300 | 00 | 0.00 | N | 5 | -30 | |
| 135 | 20240807 | 2190 | 2065 | 2190 | 2065 | 74269 | 159474795 | 00 | 0.00 | N | 2 | 80 | |
| 136 | 20240806 | 2110 | 1985 | 2165 | 1985 | 126836 | 264229540 | 00 | 0.00 | N | 2 | 85 | |
| 137 | 20240805 | 2025 | 2340 | 2355 | 1998 | 276559 | 584093699 | 00 | 0.00 | N | 5 | -340 | |
| 138 | 20240802 | 2365 | 2415 | 2440 | 2340 | 45146 | 106931425 | 00 | 0.00 | N | 5 | -60 | |
| 139 | 20240801 | 2425 | 2415 | 2450 | 2405 | 30983 | 75220270 | 00 | 0.00 | N | 2 | 25 | |
| 140 | 20240731 | 2400 | 2360 | 2415 | 2355 | 55811 | 132981785 | 00 | 0.00 | N | 2 | 35 | |
| 141 | 20240730 | 2365 | 2410 | 2420 | 2355 | 64730 | 153951440 | 00 | 0.00 | N | 5 | -45 | |
| 142 | 20240729 | 2410 | 2350 | 2420 | 2350 | 21483 | 51409900 | 00 | 0.00 | N | 2 | 50 | |
| 143 | 20240726 | 2360 | 2350 | 2375 | 2335 | 23776 | 56069830 | 00 | 0.00 | N | 2 | 10 | |
| 144 | 20240725 | 2350 | 2415 | 2415 | 2335 | 66608 | 157049290 | 00 | 0.00 | N | 5 | -70 | |
| 145 | 20240724 | 2420 | 2410 | 2525 | 2405 | 148856 | 363661960 | 00 | 0.00 | N | 2 | 5 | |
| 146 | 20240723 | 2415 | 2425 | 2450 | 2405 | 50869 | 123095980 | 00 | 0.00 | N | 5 | -10 | |
| 147 | 20240722 | 2425 | 2505 | 2505 | 2415 | 123094 | 300937430 | 00 | 0.00 | N | 5 | -80 | |
| 148 | 20240719 | 2505 | 2510 | 2580 | 2485 | 86178 | 216547215 | 00 | 0.00 | N | 5 | -5 | |
| 149 | 20240718 | 2510 | 2535 | 2535 | 2490 | 57990 | 145250915 | 00 | 0.00 | N | 5 | -25 | |
| 150 | 20240717 | 2535 | 2530 | 2550 | 2525 | 41399 | 104997235 | 00 | 0.00 | N | 3 | 0 | |
| 151 | 20240716 | 2535 | 2510 | 2550 | 2510 | 49700 | 125827475 | 00 | 0.00 | N | 2 | 5 | |
| 152 | 20240715 | 2530 | 2550 | 2550 | 2515 | 31640 | 79893990 | 00 | 0.00 | N | 5 | -5 | |
| 153 | 20240712 | 2535 | 2530 | 2545 | 2505 | 29261 | 73707995 | 00 | 0.00 | N | 2 | 10 | |
| 154 | 20240711 | 2525 | 2555 | 2555 | 2520 | 40151 | 101737720 | 00 | 0.00 | N | 5 | -20 | |
| 155 | 20240710 | 2545 | 2525 | 2555 | 2525 | 32753 | 83132610 | 00 | 0.00 | N | 2 | 10 | |
| 156 | 20240709 | 2535 | 2535 | 2540 | 2500 | 117512 | 295900115 | 00 | 0.00 | N | 3 | 0 | |
| 157 | 20240708 | 2535 | 2535 | 2550 | 2485 | 152994 | 383834750 | 00 | 0.00 | N | 3 | 0 | |
| 158 | 20240705 | 2535 | 2630 | 2670 | 2530 | 185194 | 475112900 | 00 | 0.00 | N | 5 | -95 | |
| 159 | 20240704 | 2630 | 2650 | 2690 | 2610 | 105825 | 278086295 | 00 | 0.00 | N | 5 | -20 | |
| 160 | 20240703 | 2650 | 2690 | 2690 | 2635 | 52370 | 138930345 | 00 | 0.00 | N | 5 | -10 | |
| 161 | 20240702 | 2660 | 2710 | 2730 | 2645 | 113297 | 301489555 | 00 | 0.00 | N | 5 | -55 | |
| 162 | 20240701 | 2715 | 2690 | 2725 | 2670 | 79534 | 215158395 | 00 | 0.00 | N | 2 | 25 | |
| 163 | 20240628 | 2690 | 2720 | 2735 | 2675 | 77445 | 208692395 | 00 | 0.00 | N | 5 | -30 | |
| 164 | 20240627 | 2720 | 2670 | 2720 | 2660 | 225174 | 607673820 | 00 | 0.00 | N | 2 | 60 | |
| 165 | 20240626 | 2660 | 2670 | 2690 | 2650 | 30608 | 81624315 | 00 | 0.00 | N | 3 | 0 | |
| 166 | 20240625 | 2660 | 2630 | 2685 | 2625 | 94812 | 251738010 | 00 | 0.00 | N | 2 | 10 | |
| 167 | 20240624 | 2650 | 2680 | 2685 | 2640 | 88142 | 233912365 | 00 | 0.00 | N | 5 | -30 | |
| 168 | 20240621 | 2680 | 2730 | 2735 | 2665 | 106416 | 285342965 | 00 | 0.00 | N | 5 | -55 | |
| 169 | 20240620 | 2735 | 2740 | 2755 | 2715 | 42238 | 115326615 | 00 | 0.00 | N | 5 | -5 | |
| 170 | 20240619 | 2740 | 2750 | 2760 | 2720 | 78156 | 214064445 | 00 | 0.00 | N | 5 | -10 | |
| 171 | 20240618 | 2750 | 2730 | 2775 | 2730 | 88764 | 244109915 | 00 | 0.00 | N | 3 | 0 | |
| 172 | 20240617 | 2750 | 2695 | 2780 | 2695 | 187598 | 515510975 | 00 | 0.00 | N | 2 | 65 | |
| 173 | 20240614 | 2685 | 2720 | 2795 | 2685 | 191661 | 522549635 | 00 | 0.00 | N | 5 | -30 | |
| 174 | 20240613 | 2715 | 2685 | 2730 | 2685 | 80223 | 217278610 | 00 | 0.00 | N | 2 | 35 | |
| 175 | 20240612 | 2680 | 2680 | 2725 | 2670 | 67141 | 181308290 | 00 | 0.00 | N | 2 | 15 | |
| 176 | 20240611 | 2665 | 2690 | 2715 | 2665 | 74294 | 199345300 | 00 | 0.00 | N | 5 | -40 | |
| 177 | 20240610 | 2705 | 2680 | 2705 | 2675 | 44503 | 119662305 | 00 | 0.00 | N | 3 | 0 | |
| 178 | 20240607 | 2705 | 2705 | 2725 | 2685 | 53309 | 143993875 | 00 | 0.00 | N | 3 | 0 | |
| 179 | 20240605 | 2705 | 2700 | 2750 | 2695 | 84192 | 228902835 | 00 | 0.00 | N | 2 | 5 | |
| 180 | 20240604 | 2700 | 2695 | 2725 | 2680 | 89379 | 241215370 | 00 | 0.00 | N | 5 | -25 | |
| 181 | 20240603 | 2725 | 2680 | 2735 | 2675 | 88169 | 239465055 | 00 | 0.00 | N | 2 | 50 | |
| 182 | 20240531 | 2675 | 2660 | 2715 | 2660 | 61897 | 165312955 | 00 | 0.00 | N | 2 | 10 | |
| 183 | 20240530 | 2665 | 2690 | 2705 | 2660 | 56277 | 150743250 | 00 | 0.00 | N | 5 | -25 | |
| 184 | 20240529 | 2690 | 2715 | 2740 | 2685 | 77695 | 210221485 | 00 | 0.00 | N | 5 | -35 | |
| 185 | 20240528 | 2725 | 2730 | 2755 | 2700 | 123978 | 337680680 | 00 | 0.00 | N | 3 | 0 | |
| 186 | 20240527 | 2725 | 2745 | 2765 | 2710 | 76113 | 207768270 | 00 | 0.00 | N | 5 | -5 | |
| 187 | 20240524 | 2730 | 2745 | 2770 | 2695 | 67162 | 183877690 | 00 | 0.00 | N | 5 | -20 | |
| 188 | 20240523 | 2750 | 2740 | 2760 | 2710 | 154886 | 424894720 | 00 | 0.00 | N | 2 | 30 | |
| 189 | 20240522 | 2720 | 2680 | 2920 | 2675 | 719905 | 2001565790 | 00 | 0.00 | N | 2 | 20 | |
| 190 | 20240521 | 2700 | 2700 | 2710 | 2665 | 62928 | 169339520 | 00 | 0.00 | N | 5 | -15 | |
| 191 | 20240520 | 2715 | 2715 | 2735 | 2685 | 78174 | 211557255 | 00 | 0.00 | N | 5 | -5 | |
| 192 | 20240517 | 2720 | 2720 | 2745 | 2710 | 75109 | 204608735 | 00 | 0.00 | N | 5 | -5 | |
| 193 | 20240516 | 2725 | 2730 | 2740 | 2705 | 70191 | 191150985 | 00 | 0.00 | N | 2 | 10 | |
| 194 | 20240514 | 2715 | 2695 | 2750 | 2690 | 64672 | 175241035 | 00 | 0.00 | N | 2 | 20 | |
| 195 | 20240513 | 2695 | 2700 | 2725 | 2680 | 42959 | 116090925 | 00 | 0.00 | N | 5 | -20 | |
| 196 | 20240510 | 2715 | 2720 | 2735 | 2695 | 63081 | 170766755 | 00 | 0.00 | N | 5 | -5 | |
| 197 | 20240509 | 2720 | 2735 | 2745 | 2705 | 41326 | 112542445 | 00 | 0.00 | N | 5 | -15 | |
| 198 | 20240508 | 2735 | 2690 | 2740 | 2690 | 84427 | 229897420 | 00 | 0.00 | N | 2 | 35 | |
| 199 | 20240507 | 2700 | 2725 | 2735 | 2695 | 72131 | 195027080 | 00 | 0.00 | N | 5 | -25 | |
| 200 | 20240503 | 2725 | 2715 | 2730 | 2700 | 71255 | 193537130 | 00 | 0.00 | N | 2 | 15 | |
| 201 | 20240502 | 2710 | 2705 | 2715 | 2680 | 42911 | 116001415 | 00 | 0.00 | N | 5 | -10 | |
| 202 | 20240430 | 2720 | 2685 | 2745 | 2685 | 50768 | 138052510 | 00 | 0.00 | N | 2 | 20 | |
| 203 | 20240429 | 2700 | 2680 | 2705 | 2680 | 56636 | 152675580 | 00 | 0.00 | N | 2 | 10 | |
| 204 | 20240426 | 2690 | 2715 | 2725 | 2675 | 86092 | 231613470 | 00 | 0.00 | N | 5 | -20 | |
| 205 | 20240425 | 2710 | 2695 | 2750 | 2680 | 63621 | 172289895 | 00 | 0.00 | N | 2 | 15 | |
| 206 | 20240424 | 2695 | 2685 | 2735 | 2685 | 86267 | 233023945 | 00 | 0.00 | N | 2 | 15 | |
| 207 | 20240423 | 2680 | 2720 | 2750 | 2650 | 117384 | 315454245 | 00 | 0.00 | N | 5 | -40 | |
| 208 | 20240422 | 2720 | 2700 | 2770 | 2690 | 66232 | 180442110 | 00 | 0.00 | N | 2 | 20 | |
| 209 | 20240419 | 2700 | 2740 | 2765 | 2640 | 106857 | 286878050 | 00 | 0.00 | N | 5 | -55 | |
| 210 | 20240418 | 2755 | 2725 | 2770 | 2725 | 33585 | 92417500 | 00 | 0.00 | N | 2 | 5 | |
| 211 | 20240417 | 2750 | 2725 | 2780 | 2720 | 52443 | 144042305 | 00 | 0.00 | N | 3 | 0 | |
| 212 | 20240416 | 2750 | 2790 | 2820 | 2750 | 69148 | 191528360 | 00 | 0.00 | N | 5 | -65 | |
| 213 | 20240415 | 2815 | 2795 | 2830 | 2725 | 82726 | 229988850 | 00 | 0.00 | N | 2 | 10 | |
| 214 | 20240412 | 2805 | 2720 | 2815 | 2720 | 97523 | 270548725 | 00 | 0.00 | N | 2 | 60 | |
| 215 | 20240411 | 2745 | 2665 | 2755 | 2630 | 111245 | 300711270 | 00 | 0.00 | N | 2 | 40 | |
| 216 | 20240409 | 2705 | 2665 | 2735 | 2665 | 48830 | 131451425 | 00 | 0.00 | N | 2 | 40 | |
| 217 | 20240408 | 2665 | 2710 | 2715 | 2645 | 75142 | 201463225 | 00 | 0.00 | N | 5 | -35 | |
| 218 | 20240405 | 2700 | 2675 | 2720 | 2655 | 80513 | 216362350 | 00 | 0.00 | N | 2 | 10 | |
| 219 | 20240404 | 2690 | 2720 | 2735 | 2685 | 82659 | 223611595 | 00 | 0.00 | N | 5 | -20 | |
| 220 | 20240403 | 2710 | 2775 | 2790 | 2705 | 142056 | 387421080 | 00 | 0.00 | N | 5 | -65 | |
| 221 | 20240402 | 2775 | 2820 | 2850 | 2775 | 112829 | 315292755 | 00 | 0.00 | N | 5 | -45 | |
| 222 | 20240401 | 2820 | 2775 | 2840 | 2775 | 100362 | 282771060 | 00 | 0.00 | N | 2 | 50 | |
| 223 | 20240329 | 2770 | 2810 | 2835 | 2765 | 98870 | 275288120 | 00 | 0.00 | N | 5 | -40 | |
| 224 | 20240328 | 2810 | 2800 | 2835 | 2795 | 92764 | 260700110 | 00 | 0.00 | N | 2 | 15 | |
| 225 | 20240327 | 2795 | 2775 | 2820 | 2770 | 76545 | 213889360 | 00 | 0.00 | N | 2 | 20 | |
| 226 | 20240326 | 2775 | 2765 | 2800 | 2760 | 93051 | 258450135 | 00 | 0.00 | N | 5 | -10 | |
| 227 | 20240325 | 2785 | 2810 | 2810 | 2760 | 87656 | 243510590 | 00 | 0.00 | N | 5 | -10 | |
| 228 | 20240322 | 2795 | 2810 | 2820 | 2785 | 108525 | 303881490 | 00 | 0.00 | N | 5 | -5 | |
| 229 | 20240321 | 2800 | 2815 | 2840 | 2800 | 61238 | 172109215 | 00 | 0.00 | N | 5 | -5 | |
| 230 | 20240320 | 2805 | 2790 | 2815 | 2790 | 68342 | 191137135 | 00 | 0.00 | N | 2 | 35 | |
| 231 | 20240319 | 2770 | 2855 | 2875 | 2765 | 217560 | 610747750 | 00 | 0.00 | N | 5 | -95 | |
| 232 | 20240318 | 2865 | 2845 | 2865 | 2820 | 97264 | 276646210 | 00 | 0.00 | N | 2 | 20 | |
| 233 | 20240315 | 2845 | 2885 | 2890 | 2800 | 129935 | 367659495 | 00 | 0.00 | N | 3 | 0 | |
| 234 | 20240314 | 2845 | 2835 | 2875 | 2835 | 106089 | 302765700 | 00 | 0.00 | N | 3 | 0 | |
| 235 | 20240313 | 2845 | 2865 | 2880 | 2825 | 115823 | 329988250 | 00 | 0.00 | N | 5 | -5 | |
| 236 | 20240312 | 2850 | 2915 | 2940 | 2850 | 290067 | 832533495 | 00 | 0.00 | N | 5 | -75 | |
| 237 | 20240311 | 2925 | 2900 | 2985 | 2890 | 424963 | 1252775625 | 00 | 0.00 | N | 2 | 45 | |
| 238 | 20240308 | 2880 | 3000 | 3170 | 2880 | 2313767 | 6980950775 | 00 | 0.00 | N | 5 | -75 | |
| 239 | 20240307 | 2955 | 2995 | 2995 | 2940 | 148702 | 440616850 | 00 | 0.00 | N | 5 | -35 | |
| 240 | 20240306 | 2990 | 2925 | 3030 | 2915 | 299945 | 895330965 | 00 | 0.00 | N | 2 | 65 | |
| 241 | 20240305 | 2925 | 2940 | 2975 | 2920 | 140039 | 411887070 | 00 | 0.00 | N | 5 | -45 | |
| 242 | 20240304 | 2970 | 2940 | 2970 | 2910 | 215955 | 636017135 | 00 | 0.00 | N | 2 | 55 | |
| 243 | 20240229 | 2915 | 2870 | 2920 | 2850 | 196572 | 569704365 | 00 | 0.00 | N | 2 | 75 | |
| 244 | 20240228 | 2840 | 2830 | 2880 | 2820 | 1066826 | 3030317420 | 00 | 0.00 | N | 2 | 5 | |
| 245 | 20240227 | 2835 | 2900 | 2900 | 2810 | 128813 | 366409230 | 00 | 0.00 | N | 5 | -70 | |
| 246 | 20240226 | 2905 | 2820 | 2910 | 2820 | 146208 | 419247880 | 00 | 0.00 | N | 2 | 55 | |
| 247 | 20240223 | 2850 | 2935 | 2935 | 2850 | 141778 | 407487970 | 00 | 0.00 | N | 5 | -85 | |
| 248 | 20240222 | 2935 | 2930 | 2945 | 2895 | 110542 | 322577705 | 00 | 0.00 | N | 2 | 5 | |
| 249 | 20240221 | 2930 | 2930 | 2980 | 2915 | 155978 | 458849570 | 00 | 0.00 | N | 5 | -15 | |
| 250 | 20240220 | 2945 | 2985 | 2990 | 2930 | 144260 | 425194245 | 00 | 0.00 | N | 5 | -40 | |
| 251 | 20240219 | 2985 | 2960 | 3015 | 2945 | 175758 | 523633085 | 00 | 0.00 | N | 2 | 5 | |
| 252 | 20240216 | 2980 | 2930 | 3010 | 2920 | 269165 | 800684215 | 00 | 0.00 | N | 2 | 65 | |
| 253 | 20240215 | 2915 | 2990 | 3010 | 2915 | 207542 | 612782685 | 00 | 0.00 | N | 5 | -55 | |
| 254 | 20240214 | 2970 | 2895 | 2980 | 2895 | 238501 | 704612470 | 00 | 0.00 | N | 2 | 45 | |
| 255 | 20240213 | 2925 | 2900 | 2965 | 2890 | 208483 | 612007650 | 00 | 0.00 | N | 2 | 15 | |
| 256 | 20240208 | 2910 | 2925 | 2945 | 2880 | 127374 | 370425460 | 00 | 0.00 | N | 5 | -20 | |
| 257 | 20240207 | 2930 | 2875 | 2945 | 2875 | 175827 | 511997975 | 00 | 0.00 | N | 2 | 65 | |
| 258 | 20240206 | 2865 | 2910 | 2945 | 2830 | 135978 | 389969395 | 00 | 0.00 | N | 5 | -50 | |
| 259 | 20240205 | 2915 | 2950 | 2995 | 2905 | 294270 | 865074555 | 00 | 0.00 | N | 5 | -50 | |
| 260 | 20240202 | 2965 | 2875 | 2980 | 2855 | 696977 | 2046707360 | 00 | 0.00 | N | 2 | 110 | |
| 261 | 20240201 | 2855 | 2820 | 2915 | 2780 | 303712 | 868003430 | 00 | 0.00 | N | 2 | 25 | |
| 262 | 20240131 | 2830 | 2820 | 2845 | 2785 | 101147 | 284793635 | 00 | 0.00 | N | 2 | 10 | |
| 263 | 20240130 | 2820 | 2830 | 2880 | 2805 | 202544 | 576371630 | 00 | 0.00 | N | 2 | 30 | |
| 264 | 20240129 | 2790 | 2805 | 2805 | 2715 | 67240 | 186473865 | 00 | 0.00 | N | 2 | 15 | |
| 265 | 20240126 | 2775 | 2835 | 2845 | 2775 | 112190 | 315109945 | 00 | 0.00 | N | 5 | -35 | |
| 266 | 20240125 | 2810 | 2730 | 2820 | 2700 | 243590 | 678107885 | 00 | 0.00 | N | 2 | 60 | |
| 267 | 20240124 | 2750 | 2720 | 2755 | 2710 | 64200 | 175547730 | 00 | 0.00 | N | 2 | 20 | |
| 268 | 20240123 | 2730 | 2705 | 2745 | 2685 | 68136 | 185295960 | 00 | 0.00 | N | 2 | 25 | |
| 269 | 20240122 | 2705 | 2735 | 2735 | 2680 | 55387 | 149369010 | 00 | 0.00 | N | 5 | -15 | |
| 270 | 20240119 | 2720 | 2700 | 2755 | 2695 | 100532 | 274135355 | 00 | 0.00 | N | 2 | 25 | |
| 271 | 20240118 | 2695 | 2660 | 2715 | 2645 | 99979 | 268753735 | 00 | 0.00 | N | 2 | 40 | |
| 272 | 20240117 | 2655 | 2780 | 2795 | 2645 | 275408 | 743654390 | 00 | 0.00 | N | 5 | -145 | |
| 273 | 20240116 | 2800 | 2795 | 2825 | 2765 | 117911 | 329933620 | 00 | 0.00 | N | 5 | -10 | |
| 274 | 20240115 | 2810 | 2845 | 2845 | 2795 | 480866 | 1351353250 | 00 | 0.00 | N | 5 | -40 | |
| 275 | 20240112 | 2850 | 2910 | 2925 | 2835 | 215046 | 617785920 | 00 | 0.00 | N | 5 | -65 | |
| 276 | 20240111 | 2915 | 2915 | 2965 | 2905 | 166416 | 488196230 | 00 | 0.00 | N | 3 | 0 | |
| 277 | 20240110 | 2915 | 2885 | 2945 | 2875 | 204680 | 595033255 | 00 | 0.00 | N | 2 | 30 | |
| 278 | 20240109 | 2885 | 2900 | 2915 | 2875 | 142323 | 410846840 | 00 | 0.00 | N | 5 | -15 | |
| 279 | 20240108 | 2900 | 2925 | 2930 | 2875 | 159602 | 462747940 | 00 | 0.00 | N | 2 | 5 | |
| 280 | 20240105 | 2895 | 2860 | 2920 | 2860 | 58151 | 168522435 | 00 | 0.00 | N | 2 | 25 | |
| 281 | 20240104 | 2870 | 2890 | 2900 | 2855 | 126595 | 364003530 | 00 | 0.00 | N | 5 | -20 | |
| 282 | 20240103 | 2890 | 2930 | 2955 | 2885 | 163321 | 475313595 | 00 | 0.00 | N | 5 | -75 | |
| 283 | 20240102 | 2965 | 2950 | 2980 | 2910 | 201577 | 593774655 | 00 | 0.00 | N | 2 | 15 | |
| 284 | 20231228 | 2950 | 2905 | 3015 | 2900 | 311767 | 921163130 | 00 | 0.00 | N | 2 | 45 | |
| 285 | 20231227 | 2905 | 2905 | 2930 | 2870 | 116750 | 339513710 | 02 | 0.00 | N | 2 | 25 | |
| 286 | 20231226 | 2880 | 2940 | 2940 | 2860 | 124016 | 358160810 | 00 | 0.00 | N | 5 | -60 | |
| 287 | 20231222 | 2940 | 2980 | 2980 | 2925 | 151123 | 445685340 | 00 | 0.00 | N | 3 | 0 | |
| 288 | 20231221 | 2940 | 2910 | 3025 | 2905 | 251476 | 745964345 | 00 | 0.00 | N | 5 | -10 | |
| 289 | 20231220 | 2950 | 2910 | 2990 | 2880 | 302157 | 890455245 | 00 | 0.00 | N | 2 | 70 | |
| 290 | 20231219 | 2880 | 2905 | 2910 | 2870 | 66034 | 190659260 | 00 | 0.00 | N | 5 | -25 | |
| 291 | 20231218 | 2905 | 2900 | 2925 | 2875 | 154763 | 449241355 | 00 | 0.00 | N | 2 | 35 | |
| 292 | 20231215 | 2870 | 2815 | 2900 | 2810 | 214451 | 614253545 | 00 | 0.00 | N | 2 | 75 | |
| 293 | 20231214 | 2795 | 2790 | 2825 | 2775 | 84568 | 236500595 | 00 | 0.00 | N | 2 | 10 | |
| 294 | 20231213 | 2785 | 2845 | 2845 | 2770 | 94605 | 265093380 | 00 | 0.00 | N | 5 | -50 | |
| 295 | 20231212 | 2835 | 2835 | 2850 | 2810 | 111837 | 316728010 | 00 | 0.00 | N | 2 | 20 | |
| 296 | 20231211 | 2815 | 2820 | 2830 | 2785 | 146686 | 411961370 | 00 | 0.00 | N | 2 | 25 | |
| 297 | 20231208 | 2790 | 2760 | 2810 | 2760 | 93000 | 258417615 | 00 | 0.00 | N | 2 | 30 | |
| 298 | 20231207 | 2760 | 2790 | 2805 | 2730 | 79968 | 220563235 | 00 | 0.00 | N | 5 | -30 | |
| 299 | 20231206 | 2790 | 2790 | 2815 | 2735 | 67557 | 187394490 | 00 | 0.00 | N | 2 | 10 | |
| 300 | 20231205 | 2780 | 2855 | 2875 | 2775 | 133152 | 374209045 | 00 | 0.00 | N | 5 | -75 | |
| 301 | 20231204 | 2855 | 2855 | 2900 | 2830 | 135375 | 388214710 | 00 | 0.00 | N | 2 | 5 | |
| 302 | 20231201 | 2850 | 2835 | 2890 | 2835 | 126596 | 362634935 | 00 | 0.00 | N | 2 | 15 | |
| 303 | 20231130 | 2835 | 2860 | 2890 | 2835 | 148320 | 423049670 | 00 | 0.00 | N | 5 | -25 | |
| 304 | 20231129 | 2860 | 2920 | 2940 | 2855 | 113920 | 327975305 | 00 | 0.00 | N | 5 | -60 | |
| 305 | 20231128 | 2920 | 2900 | 2935 | 2865 | 103089 | 298822630 | 00 | 0.00 | N | 2 | 20 | |
| 306 | 20231127 | 2900 | 2980 | 2995 | 2870 | 188738 | 552481060 | 00 | 0.00 | N | 5 | -75 | |
| 307 | 20231124 | 2975 | 2955 | 3000 | 2955 | 94364 | 280971645 | 00 | 0.00 | N | 2 | 20 | |
| 308 | 20231123 | 2955 | 2985 | 3010 | 2945 | 118640 | 351418660 | 00 | 0.00 | N | 5 | -25 | |
| 309 | 20231122 | 2980 | 2965 | 3030 | 2945 | 174446 | 521314405 | 00 | 0.00 | N | 2 | 5 | |
| 310 | 20231121 | 2975 | 2980 | 2985 | 2945 | 123145 | 365614260 | 00 | 0.00 | N | 2 | 10 | |
| 311 | 20231120 | 2965 | 2960 | 3030 | 2920 | 254120 | 754844610 | 00 | 0.00 | N | 2 | 5 | |
| 312 | 20231117 | 2960 | 3025 | 3025 | 2950 | 166164 | 494357650 | 00 | 0.00 | N | 5 | -70 | |
| 313 | 20231116 | 3030 | 2990 | 3050 | 2975 | 269384 | 812013930 | 00 | 0.00 | N | 2 | 30 | |
| 314 | 20231115 | 3000 | 3080 | 3080 | 2975 | 520728 | 1572421660 | 00 | 0.00 | N | 3 | 0 | |
| 315 | 20231114 | 3000 | 2975 | 3120 | 2930 | 1022222 | 3069544050 | 00 | 0.00 | N | 3 | 0 | |
| 316 | 20231113 | 3000 | 2740 | 3150 | 2740 | 2551482 | 7600046480 | 00 | 0.00 | N | 2 | 280 | |
| 317 | 20231110 | 2720 | 2800 | 2805 | 2710 | 104169 | 284841280 | 00 | 0.00 | N | 5 | -80 | |
| 318 | 20231109 | 2800 | 2735 | 2835 | 2735 | 160946 | 451339745 | 00 | 0.00 | N | 2 | 50 | |
| 319 | 20231108 | 2750 | 2800 | 2810 | 2750 | 73038 | 203011355 | 00 | 0.00 | N | 5 | -25 | |
| 320 | 20231107 | 2775 | 2830 | 2830 | 2745 | 81989 | 228530135 | 00 | 0.00 | N | 5 | -40 | |
| 321 | 20231106 | 2815 | 2775 | 2820 | 2730 | 100777 | 281805375 | 00 | 0.00 | N | 2 | 45 | |
| 322 | 20231103 | 2770 | 2780 | 2795 | 2730 | 81456 | 225582410 | 00 | 0.00 | N | 2 | 10 | |
| 323 | 20231102 | 2760 | 2700 | 2765 | 2700 | 81404 | 223107175 | 00 | 0.00 | N | 2 | 110 | |
| 324 | 20231101 | 2650 | 2645 | 2730 | 2645 | 69459 | 186605175 | 00 | 0.00 | N | 2 | 5 | |
| 325 | 20231031 | 2645 | 2650 | 2715 | 2630 | 95454 | 254233410 | 00 | 0.00 | N | 2 | 15 | |
| 326 | 20231030 | 2630 | 2675 | 2705 | 2630 | 63862 | 169938110 | 00 | 0.00 | N | 5 | -45 | |
| 327 | 20231027 | 2675 | 2605 | 2710 | 2555 | 114118 | 302397760 | 00 | 0.00 | N | 2 | 105 | |
| 328 | 20231026 | 2570 | 2645 | 2670 | 2570 | 105312 | 274306375 | 00 | 0.00 | N | 5 | -130 | |
| 329 | 20231025 | 2700 | 2680 | 2740 | 2665 | 73923 | 199616255 | 00 | 0.00 | N | 2 | 40 | |
| 330 | 20231024 | 2660 | 2625 | 2665 | 2550 | 140878 | 368521500 | 00 | 0.00 | N | 2 | 35 | |
| 331 | 20231023 | 2625 | 2590 | 2680 | 2590 | 50529 | 132907625 | 00 | 0.00 | N | 5 | -10 | |
| 332 | 20231020 | 2635 | 2650 | 2690 | 2600 | 110008 | 289569895 | 00 | 0.00 | N | 5 | -65 | |
| 333 | 20231019 | 2700 | 2775 | 2775 | 2690 | 88993 | 240926910 | 00 | 0.00 | N | 5 | -75 | |
| 334 | 20231018 | 2775 | 2785 | 2835 | 2765 | 58351 | 163346120 | 00 | 0.00 | N | 5 | -10 | |
| 335 | 20231017 | 2785 | 2760 | 2815 | 2735 | 79501 | 221748380 | 00 | 0.00 | N | 2 | 65 | |
| 336 | 20231016 | 2720 | 2740 | 2745 | 2690 | 61131 | 165729895 | 00 | 0.00 | N | 5 | -30 | |
| 337 | 20231013 | 2750 | 2810 | 2820 | 2740 | 78851 | 218632320 | 00 | 0.00 | N | 5 | -60 | |
| 338 | 20231012 | 2810 | 2740 | 2830 | 2740 | 101875 | 285882535 | 00 | 0.00 | N | 2 | 80 | |
| 339 | 20231011 | 2730 | 2685 | 2765 | 2685 | 76425 | 208990120 | 00 | 0.00 | N | 2 | 45 | |
| 340 | 20231010 | 2685 | 2760 | 2795 | 2680 | 165536 | 451416590 | 00 | 0.00 | N | 5 | -75 | |
| 341 | 20231006 | 2760 | 2650 | 2825 | 2650 | 176233 | 488128155 | 00 | 0.00 | N | 2 | 65 | |
| 342 | 20231005 | 2695 | 2810 | 2830 | 2695 | 169013 | 464282770 | 00 | 0.00 | N | 5 | -80 | |
| 343 | 20231004 | 2775 | 2910 | 2940 | 2760 | 201070 | 564799185 | 00 | 0.00 | N | 5 | -135 | |
| 344 | 20230927 | 2910 | 2850 | 2945 | 2835 | 126875 | 368551965 | 00 | 0.00 | N | 2 | 10 | |
| 345 | 20230926 | 2900 | 3085 | 3100 | 2895 | 393531 | 1169363825 | 00 | 0.00 | N | 5 | -150 | |
| 346 | 20230925 | 3050 | 3100 | 3115 | 3015 | 402603 | 1229446090 | 00 | 0.00 | N | 5 | -100 | |
| 347 | 20230922 | 3150 | 2990 | 3150 | 2980 | 1006260 | 3105562120 | 00 | 0.00 | N | 2 | 105 | |
| 348 | 20230921 | 3045 | 2955 | 3180 | 2940 | 1807467 | 5528790915 | 00 | 0.00 | N | 2 | 100 | |
| 349 | 20230920 | 2945 | 2930 | 3140 | 2895 | 1380381 | 4191012825 | 00 | 0.00 | N | 2 | 20 | |
| 350 | 20230919 | 2925 | 2910 | 2935 | 2895 | 105282 | 306329330 | 00 | 0.00 | N | 3 | 0 | |
| 351 | 20230918 | 2925 | 2955 | 2965 | 2900 | 113758 | 332118335 | 00 | 0.00 | N | 5 | -30 | |
| 352 | 20230915 | 2955 | 2915 | 2970 | 2910 | 132712 | 391176500 | 00 | 0.00 | N | 2 | 35 | |
| 353 | 20230914 | 2920 | 2905 | 2955 | 2885 | 149252 | 434508205 | 00 | 0.00 | N | 2 | 15 | |
| 354 | 20230913 | 2905 | 2970 | 3050 | 2905 | 429771 | 1276725895 | 00 | 0.00 | N | 5 | -95 | |
| 355 | 20230912 | 3000 | 2910 | 3000 | 2890 | 374865 | 1113298310 | 00 | 0.00 | N | 2 | 105 | |
| 356 | 20230911 | 2895 | 2850 | 2900 | 2805 | 213277 | 609885955 | 00 | 0.00 | N | 2 | 55 | |
| 357 | 20230908 | 2840 | 2825 | 2855 | 2790 | 225069 | 634329405 | 00 | 0.00 | N | 5 | -5 | |
| 358 | 20230907 | 2845 | 2905 | 2960 | 2840 | 292972 | 843341745 | 00 | 0.00 | N | 5 | -90 | |
| 359 | 20230906 | 2935 | 3005 | 3055 | 2935 | 376961 | 1124401695 | 00 | 0.00 | N | 5 | -70 | |
| 360 | 20230905 | 3005 | 3045 | 3075 | 2935 | 788757 | 2356649250 | 00 | 0.00 | N | 5 | -20 | |
| 361 | 20230904 | 3025 | 2895 | 3360 | 2835 | 8451559 | 26356898760 | 00 | 0.00 | N | 2 | 180 | |
| 362 | 20230901 | 2845 | 2865 | 2920 | 2830 | 141479 | 406012240 | 00 | 0.00 | N | 2 | 5 | |
| 363 | 20230831 | 2840 | 2890 | 2925 | 2815 | 127401 | 364141650 | 00 | 0.00 | N | 5 | -60 | |
| 364 | 20230830 | 2900 | 2885 | 2930 | 2870 | 138537 | 401917515 | 00 | 0.00 | N | 2 | 50 | |
| 365 | 20230829 | 2850 | 2845 | 2900 | 2840 | 175658 | 503812975 | 00 | 0.00 | N | 2 | 35 | |
| 366 | 20230828 | 2815 | 2785 | 2880 | 2750 | 111763 | 314257880 | 00 | 0.00 | N | 2 | 40 | |
| 367 | 20230825 | 2775 | 2795 | 2805 | 2750 | 106427 | 296105940 | 00 | 0.00 | N | 5 | -20 | |
| 368 | 20230824 | 2795 | 2780 | 2810 | 2760 | 139838 | 389253615 | 00 | 0.00 | N | 2 | 15 | |
| 369 | 20230823 | 2780 | 2795 | 2810 | 2750 | 110315 | 306977375 | 00 | 0.00 | N | 2 | 5 | |
| 370 | 20230822 | 2775 | 2840 | 2860 | 2765 | 119931 | 334899205 | 00 | 0.00 | N | 5 | -40 | |
| 371 | 20230821 | 2815 | 2805 | 2875 | 2805 | 100106 | 283781405 | 00 | 0.00 | N | 5 | -20 | |
| 372 | 20230818 | 2835 | 2785 | 2880 | 2750 | 165549 | 468212770 | 00 | 0.00 | N | 2 | 25 | |
| 373 | 20230817 | 2810 | 2740 | 2850 | 2710 | 239872 | 662453080 | 00 | 0.00 | N | 5 | -5 | |
| 374 | 20230816 | 2815 | 2965 | 2970 | 2805 | 390595 | 1112014360 | 00 | 0.00 | N | 5 | -145 | |
| 375 | 20230814 | 2960 | 2945 | 3050 | 2880 | 328362 | 971848515 | 00 | 0.00 | N | 2 | 15 | |
| 376 | 20230811 | 2945 | 2925 | 3020 | 2925 | 109935 | 327628455 | 00 | 0.00 | N | 2 | 30 | |
| 377 | 20230810 | 2915 | 2960 | 2960 | 2880 | 61492 | 179402345 | 00 | 0.00 | N | 5 | -40 | |
| 378 | 20230809 | 2955 | 2880 | 2960 | 2845 | 98743 | 288424570 | 00 | 0.00 | N | 2 | 95 | |
| 379 | 20230808 | 2860 | 2940 | 2995 | 2850 | 208326 | 605008045 | 00 | 0.00 | N | 5 | -130 | |
| 380 | 20230807 | 2990 | 2995 | 2995 | 2860 | 221708 | 644422410 | 00 | 0.00 | N | 2 | 20 | |
| 381 | 20230804 | 2970 | 2920 | 2990 | 2895 | 113015 | 333798670 | 00 | 0.00 | N | 2 | 10 | |
| 382 | 20230803 | 2960 | 2960 | 3030 | 2915 | 151472 | 448693335 | 00 | 0.00 | N | 5 | -50 | |
| 383 | 20230802 | 3010 | 3080 | 3125 | 3000 | 144642 | 441887435 | 00 | 0.00 | N | 5 | -90 | |
| 384 | 20230801 | 3100 | 3105 | 3145 | 3040 | 208025 | 645461060 | 00 | 0.00 | N | 5 | -10 | |
| 385 | 20230731 | 3110 | 3150 | 3150 | 3065 | 189210 | 588489340 | 00 | 0.00 | N | 2 | 45 | |
| 386 | 20230728 | 3065 | 2950 | 3165 | 2950 | 451127 | 1394848130 | 00 | 0.00 | N | 2 | 125 | |
| 387 | 20230727 | 2940 | 2880 | 2995 | 2880 | 259368 | 766434740 | 00 | 0.00 | N | 2 | 40 | |
| 388 | 20230726 | 2900 | 3110 | 3190 | 2840 | 584920 | 1711819850 | 00 | 0.00 | N | 5 | -225 | |
| 389 | 20230725 | 3125 | 3150 | 3220 | 3090 | 270583 | 852257875 | 00 | 0.00 | N | 5 | -5 | |
| 390 | 20230724 | 3130 | 3200 | 3215 | 3110 | 353597 | 1109859780 | 00 | 0.00 | N | 5 | -85 | |
| 391 | 20230721 | 3215 | 3245 | 3295 | 3185 | 188208 | 611217915 | 00 | 0.00 | N | 5 | -40 | |
| 392 | 20230720 | 3255 | 3295 | 3295 | 3245 | 203182 | 662932460 | 00 | 0.00 | N | 5 | -50 | |
| 393 | 20230719 | 3305 | 3335 | 3355 | 3265 | 234739 | 773667520 | 00 | 0.00 | N | 5 | -50 | |
| 394 | 20230718 | 3355 | 3400 | 3465 | 3295 | 362131 | 1212445030 | 00 | 0.00 | N | 5 | -40 | |
| 395 | 20230717 | 3395 | 3475 | 3475 | 3380 | 302936 | 1036516395 | 00 | 0.00 | N | 5 | -80 | |
| 396 | 20230714 | 3475 | 3525 | 3565 | 3410 | 382735 | 1326657940 | 00 | 0.00 | N | 5 | -45 | |
| 397 | 20230713 | 3520 | 3565 | 3600 | 3495 | 387204 | 1366219515 | 00 | 0.00 | N | 5 | -50 | |
| 398 | 20230712 | 3570 | 3645 | 3680 | 3555 | 407780 | 1468176790 | 00 | 0.00 | N | 5 | -55 | |
| 399 | 20230711 | 3625 | 3585 | 3650 | 3460 | 779393 | 2754620380 | 00 | 0.00 | N | 2 | 45 | |
| 400 | 20230710 | 3580 | 3570 | 3675 | 3540 | 389579 | 1407121815 | 00 | 0.00 | N | 2 | 10 | |
| 401 | 20230707 | 3570 | 3700 | 3700 | 3510 | 693940 | 2479326055 | 00 | 0.00 | N | 5 | -150 | |
| 402 | 20230706 | 3720 | 3680 | 3895 | 3680 | 2949133 | 11227694770 | 00 | 0.00 | N | 2 | 15 | |
| 403 | 20230705 | 3705 | 3700 | 3735 | 3625 | 709979 | 2614101205 | 00 | 0.00 | N | 2 | 25 | |
| 404 | 20230704 | 3680 | 3660 | 3720 | 3610 | 968550 | 3569101010 | 00 | 0.00 | N | 2 | 55 | |
| 405 | 20230703 | 3625 | 3630 | 3650 | 3595 | 622207 | 2256665440 | 00 | 0.00 | N | 2 | 50 | |
| 406 | 20230630 | 3575 | 3520 | 3635 | 3510 | 768109 | 2756172370 | 00 | 0.00 | N | 2 | 55 | |
| 407 | 20230629 | 3520 | 3565 | 3570 | 3485 | 413240 | 1453168390 | 00 | 0.00 | N | 5 | -20 | |
| 408 | 20230628 | 3540 | 3455 | 3600 | 3440 | 1012143 | 3565146735 | 00 | 0.00 | N | 2 | 120 | |
| 409 | 20230627 | 3420 | 3400 | 3470 | 3360 | 326441 | 1118608365 | 00 | 0.00 | N | 2 | 25 | |
| 410 | 20230626 | 3395 | 3280 | 3450 | 3210 | 403451 | 1364114050 | 00 | 0.00 | N | 2 | 80 | |
| 411 | 20230623 | 3315 | 3370 | 3385 | 3300 | 166210 | 553022610 | 00 | 0.00 | N | 5 | -55 | |
| 412 | 20230622 | 3370 | 3445 | 3475 | 3370 | 251437 | 854385345 | 00 | 0.00 | N | 5 | -110 | |
| 413 | 20230621 | 3480 | 3395 | 3580 | 3365 | 849032 | 2958302580 | 00 | 0.00 | N | 2 | 90 | |
| 414 | 20230620 | 3390 | 3360 | 3450 | 3310 | 452831 | 1522880185 | 00 | 0.00 | N | 2 | 5 | |
| 415 | 20230619 | 3385 | 3340 | 3390 | 3330 | 130722 | 438782625 | 00 | 0.00 | N | 2 | 30 | |
| 416 | 20230616 | 3355 | 3430 | 3450 | 3350 | 293101 | 993441345 | 00 | 0.00 | N | 5 | -15 | |
| 417 | 20230615 | 3370 | 3405 | 3450 | 3290 | 483546 | 1625508565 | 00 | 0.00 | N | 5 | -35 | |
| 418 | 20230614 | 3405 | 3545 | 3750 | 3365 | 2317403 | 8220312315 | 00 | 0.00 | N | 5 | -75 | |
| 419 | 20230613 | 3480 | 3485 | 3500 | 3435 | 310898 | 1081852995 | 00 | 0.00 | N | 2 | 5 | |
| 420 | 20230612 | 3475 | 3540 | 3540 | 3410 | 410295 | 1413656690 | 00 | 0.00 | N | 5 | -60 | |
| 421 | 20230609 | 3535 | 3550 | 3705 | 3495 | 876464 | 3151414525 | 00 | 0.00 | N | 5 | -5 | |
| 422 | 20230608 | 3540 | 3500 | 3550 | 3410 | 423654 | 1480719065 | 00 | 0.00 | N | 2 | 40 | |
| 423 | 20230607 | 3500 | 3655 | 3690 | 3495 | 625479 | 2247224530 | 00 | 0.00 | N | 5 | -145 | |
| 424 | 20230605 | 3645 | 3610 | 3645 | 3585 | 577899 | 2091721270 | 00 | 0.00 | N | 2 | 60 | |
| 425 | 20230602 | 3585 | 3560 | 3595 | 3525 | 409936 | 1462227965 | 00 | 0.00 | N | 2 | 20 | |
| 426 | 20230601 | 3565 | 3510 | 3615 | 3465 | 916426 | 3271019500 | 00 | 0.00 | N | 2 | 50 | |
| 427 | 20230531 | 3515 | 3505 | 3575 | 3475 | 766188 | 2708438005 | 00 | 0.00 | N | 2 | 30 | |
| 428 | 20230530 | 3485 | 3520 | 3530 | 3445 | 392432 | 1367736690 | 00 | 0.00 | N | 5 | -20 | |
| 429 | 20230526 | 3505 | 3525 | 3560 | 3465 | 723440 | 2545361090 | 00 | 0.00 | N | 2 | 10 | |
| 430 | 20230525 | 3495 | 3490 | 3555 | 3460 | 558963 | 1954831845 | 00 | 0.00 | N | 5 | -30 | |
| 431 | 20230524 | 3525 | 3550 | 3575 | 3480 | 865834 | 3044164915 | 00 | 0.00 | N | 5 | -25 | |
| 432 | 20230523 | 3550 | 3590 | 3630 | 3510 | 1005031 | 3562414215 | 00 | 0.00 | N | 5 | -60 | |
| 433 | 20230522 | 3610 | 3620 | 3650 | 3540 | 680926 | 2447289630 | 00 | 0.00 | N | 5 | -50 | |
| 434 | 20230519 | 3660 | 3800 | 3805 | 3650 | 1500446 | 5557901260 | 00 | 0.00 | N | 5 | -290 | |
| 435 | 20230518 | 3950 | 3650 | 3950 | 3580 | 2752656 | 10331757500 | 00 | 0.00 | N | 2 | 275 | |
| 436 | 20230517 | 3675 | 3555 | 3735 | 3490 | 2883975 | 10502368605 | 00 | 0.00 | N | 2 | 155 | |
| 437 | 20230516 | 3520 | 3675 | 3855 | 3430 | 6022593 | 22308633865 | 00 | 0.00 | N | 5 | -125 | |
| 438 | 20230515 | 3645 | 3780 | 4165 | 3550 | 19549610 | 77255476280 | 00 | 0.00 | N | 2 | 130 | |
| 439 | 20230512 | 3515 | 3540 | 3840 | 3465 | 9552661 | 34976252380 | 00 | 0.00 | N | 2 | 55 | |
| 440 | 20230511 | 3460 | 3480 | 3740 | 3440 | 6207298 | 22257959410 | 00 | 0.00 | N | 5 | -80 | |
| 441 | 20230510 | 3540 | 3210 | 3615 | 3195 | 11438962 | 39848833930 | 00 | 0.00 | N | 2 | 310 | |
| 442 | 20230509 | 3230 | 3260 | 3275 | 3075 | 1454577 | 4603920025 | 00 | 0.00 | N | 5 | -95 | |
| 443 | 20230508 | 3325 | 3160 | 3365 | 3160 | 1524742 | 5033858280 | 00 | 0.00 | N | 2 | 180 | |
| 444 | 20230504 | 3145 | 3260 | 3330 | 3125 | 1041224 | 3371080330 | 00 | 0.00 | N | 5 | -85 | |
| 445 | 20230503 | 3230 | 3070 | 3425 | 3015 | 2962585 | 9719824355 | 00 | 0.00 | N | 2 | 90 | |
| 446 | 20230502 | 3140 | 3060 | 3175 | 3010 | 478782 | 1495692315 | 00 | 0.00 | N | 2 | 70 | |
| 447 | 20230428 | 3070 | 3225 | 3300 | 3065 | 936734 | 2977127665 | 00 | 0.00 | N | 5 | -130 | |
| 448 | 20230427 | 3200 | 3100 | 3340 | 3095 | 2582488 | 8406742720 | 00 | 0.00 | N | 2 | 100 | |
| 449 | 20230426 | 3100 | 3210 | 3315 | 3070 | 1468946 | 4690904330 | 00 | 0.00 | N | 5 | -235 | |
| 450 | 20230425 | 3335 | 3010 | 3465 | 2975 | 9739772 | 31723295365 | 00 | 0.00 | N | 2 | 325 | |
| 451 | 20230424 | 3010 | 2915 | 3060 | 2915 | 472175 | 1416794940 | 00 | 0.00 | N | 2 | 65 | |
| 452 | 20230421 | 2945 | 3045 | 3065 | 2915 | 610461 | 1810426200 | 00 | 0.00 | N | 5 | -120 | |
| 453 | 20230420 | 3065 | 3135 | 3165 | 3040 | 780106 | 2409869770 | 00 | 0.00 | N | 5 | -105 | |
| 454 | 20230419 | 3170 | 3110 | 3180 | 3100 | 709993 | 2232977120 | 00 | 0.00 | N | 2 | 60 | |
| 455 | 20230418 | 3110 | 3310 | 3315 | 3095 | 1443985 | 4533599135 | 00 | 0.00 | N | 5 | -230 | |
| 456 | 20230417 | 3340 | 3255 | 3465 | 3215 | 2506631 | 8406691440 | 00 | 0.00 | N | 2 | 80 | |
| 457 | 20230414 | 3260 | 3390 | 3390 | 3260 | 1454626 | 4797961595 | 00 | 0.00 | N | 5 | -100 | |
| 458 | 20230413 | 3360 | 3575 | 3580 | 3305 | 2587234 | 8778520285 | 00 | 0.00 | N | 5 | -240 | |
| 459 | 20230412 | 3600 | 3995 | 4150 | 3565 | 15741407 | 61851555540 | 00 | 0.00 | N | 2 | 270 | |
| 460 | 20230411 | 3330 | 3160 | 3460 | 3015 | 7098754 | 23851451730 | 00 | 0.00 | N | 2 | 120 | |
| 461 | 20230410 | 3210 | 3115 | 3425 | 3080 | 8310683 | 27337628340 | 00 | 0.00 | N | 2 | 195 | |
| 462 | 20230407 | 3015 | 2950 | 3140 | 2860 | 2821453 | 8593781405 | 00 | 0.00 | N | 2 | 115 | |
| 463 | 20230406 | 2900 | 3020 | 3025 | 2880 | 598663 | 1758177045 | 00 | 0.00 | N | 5 | -115 | |
| 464 | 20230405 | 3015 | 2960 | 3020 | 2900 | 817699 | 2426139125 | 00 | 0.00 | N | 2 | 45 | |
| 465 | 20230404 | 2970 | 2860 | 3165 | 2835 | 6641924 | 20111672885 | 00 | 0.00 | N | 2 | 140 | |
| 466 | 20230403 | 2830 | 2780 | 2880 | 2750 | 794563 | 2240351175 | 00 | 0.00 | N | 2 | 120 | |
| 467 | 20230331 | 2710 | 2775 | 2775 | 2710 | 208022 | 567766735 | 00 | 0.00 | N | 5 | -65 | |
| 468 | 20230330 | 2775 | 2790 | 2805 | 2725 | 285204 | 789692480 | 00 | 0.00 | N | 3 | 0 | |
| 469 | 20230329 | 2775 | 2725 | 2805 | 2700 | 633062 | 1753240910 | 00 | 0.00 | N | 2 | 25 | |
| 470 | 20230328 | 2750 | 2715 | 2770 | 2670 | 393395 | 1069252630 | 00 | 0.00 | N | 2 | 60 | |
| 471 | 20230327 | 2690 | 2685 | 2715 | 2620 | 163937 | 437388615 | 00 | 0.00 | N | 3 | 0 | |
| 472 | 20230324 | 2690 | 2665 | 2700 | 2605 | 294451 | 784627155 | 00 | 0.00 | N | 2 | 25 | |
| 473 | 20230323 | 2665 | 2585 | 2665 | 2540 | 232910 | 609223350 | 00 | 0.00 | N | 2 | 65 | |
| 474 | 20230322 | 2600 | 2645 | 2655 | 2585 | 91259 | 238340790 | 00 | 0.00 | N | 5 | -25 | |
| 475 | 20230321 | 2625 | 2650 | 2660 | 2610 | 109684 | 288309650 | 00 | 0.00 | N | 5 | -35 | |
| 476 | 20230320 | 2660 | 2590 | 2660 | 2555 | 167075 | 438640105 | 00 | 0.00 | N | 2 | 60 | |
| 477 | 20230317 | 2600 | 2600 | 2610 | 2560 | 99612 | 257861415 | 00 | 0.00 | N | 2 | 55 | |
| 478 | 20230316 | 2545 | 2620 | 2620 | 2500 | 142599 | 364831855 | 00 | 0.00 | N | 5 | -80 | |
| 479 | 20230315 | 2625 | 2495 | 2640 | 2480 | 308227 | 800334405 | 00 | 0.00 | N | 2 | 145 | |
| 480 | 20230314 | 2480 | 2600 | 2655 | 2475 | 377395 | 953812465 | 00 | 0.00 | N | 5 | -170 | |
| 481 | 20230313 | 2650 | 2680 | 2680 | 2570 | 346632 | 907092060 | 00 | 0.00 | N | 5 | -55 | |
| 482 | 20230310 | 2705 | 2705 | 2765 | 2645 | 830853 | 2247040570 | 00 | 0.00 | N | 5 | -130 | |
| 483 | 20230309 | 2835 | 2665 | 2865 | 2610 | 1875867 | 5210096300 | 00 | 0.00 | N | 2 | 180 | |
| 484 | 20230308 | 2655 | 2785 | 2795 | 2655 | 767104 | 2085130035 | 00 | 0.00 | N | 5 | -45 | |
| 485 | 20230307 | 2700 | 2670 | 2700 | 2650 | 133876 | 359787365 | 00 | 0.00 | N | 2 | 15 | |
| 486 | 20230306 | 2685 | 2635 | 2685 | 2625 | 180471 | 479994605 | 00 | 0.00 | N | 2 | 60 | |
| 487 | 20230303 | 2625 | 2630 | 2655 | 2590 | 103622 | 271458985 | 00 | 0.00 | N | 2 | 5 | |
| 488 | 20230302 | 2620 | 2610 | 2655 | 2570 | 150273 | 393460035 | 00 | 0.00 | N | 2 | 35 | |
| 489 | 20230228 | 2585 | 2510 | 2605 | 2510 | 160921 | 412882385 | 00 | 0.00 | N | 2 | 75 | |
| 490 | 20230227 | 2510 | 2545 | 2545 | 2465 | 207638 | 518287285 | 00 | 0.00 | N | 5 | -40 | |
| 491 | 20230224 | 2550 | 2650 | 2650 | 2535 | 274234 | 709055850 | 00 | 0.00 | N | 5 | -90 | |
| 492 | 20230223 | 2640 | 2660 | 2675 | 2630 | 198066 | 524747565 | 00 | 0.00 | N | 5 | -80 | |
| 493 | 20230222 | 2720 | 2660 | 2720 | 2600 | 392945 | 1044625120 | 00 | 0.00 | N | 2 | 30 | |
| 494 | 20230221 | 2690 | 2715 | 2720 | 2670 | 173568 | 467441015 | 00 | 0.00 | N | 5 | -5 | |
| 495 | 20230220 | 2695 | 2660 | 2705 | 2645 | 110483 | 295986955 | 00 | 0.00 | N | 2 | 20 | |
| 496 | 20230217 | 2675 | 2655 | 2720 | 2625 | 165476 | 443505400 | 00 | 0.00 | N | 2 | 5 | |
| 497 | 20230216 | 2670 | 2590 | 2710 | 2590 | 221460 | 589070785 | 00 | 0.00 | N | 2 | 80 | |
| 498 | 20230215 | 2590 | 2695 | 2705 | 2570 | 247510 | 648168215 | 00 | 0.00 | N | 5 | -95 | |
| 499 | 20230214 | 2685 | 2665 | 2710 | 2660 | 182020 | 488311990 | 00 | 0.00 | N | 2 | 20 | |
| 500 | 20230213 | 2665 | 2665 | 2665 | 2620 | 109518 | 289507595 | 00 | 0.00 | N | 2 | 5 | |
| 501 | 20230210 | 2660 | 2670 | 2685 | 2610 | 194386 | 513258770 | 00 | 0.00 | N | 5 | -5 | |
| 502 | 20230209 | 2665 | 2695 | 2695 | 2660 | 151714 | 405667200 | 00 | 0.00 | N | 5 | -30 | |
| 503 | 20230208 | 2695 | 2720 | 2755 | 2685 | 326547 | 887145290 | 00 | 0.00 | N | 5 | -25 | |
| 504 | 20230207 | 2720 | 2680 | 2740 | 2680 | 178222 | 483107140 | 00 | 0.00 | N | 2 | 40 | |
| 505 | 20230206 | 2680 | 2775 | 2785 | 2680 | 480476 | 1317480325 | 00 | 0.00 | N | 5 | -45 | |
| 506 | 20230203 | 2725 | 2700 | 2775 | 2660 | 552130 | 1505857795 | 00 | 0.00 | N | 2 | 45 | |
| 507 | 20230202 | 2680 | 2650 | 2690 | 2630 | 315633 | 840816420 | 00 | 0.00 | N | 2 | 80 | |
| 508 | 20230201 | 2600 | 2685 | 2780 | 2600 | 814830 | 2194067790 | 00 | 0.00 | N | 5 | -55 | |
| 509 | 20230131 | 2655 | 2660 | 2695 | 2630 | 374108 | 997880020 | 00 | 0.00 | N | 3 | 0 | |
| 510 | 20230130 | 2655 | 2660 | 2680 | 2610 | 459912 | 1231366240 | 00 | 0.00 | N | 2 | 10 | |
| 511 | 20230127 | 2645 | 2735 | 2740 | 2635 | 1107300 | 2963194495 | 00 | 0.00 | N | 5 | -270 | |
| 512 | 20230126 | 2915 | 2515 | 2915 | 2490 | 1919287 | 5299952245 | 00 | 0.00 | N | 2 | 405 | |
| 513 | 20230125 | 2510 | 2475 | 2515 | 2455 | 108952 | 271472875 | 00 | 0.00 | N | 2 | 50 | |
| 514 | 20230120 | 2460 | 2480 | 2480 | 2445 | 36168 | 88953875 | 00 | 0.00 | N | 5 | -20 | |
| 515 | 20230119 | 2480 | 2465 | 2485 | 2320 | 73935 | 181049500 | 00 | 0.00 | N | 2 | 10 | |
| 516 | 20230118 | 2470 | 2520 | 2520 | 2450 | 72248 | 178413985 | 00 | 0.00 | N | 5 | -30 | |
| 517 | 20230117 | 2500 | 2510 | 2535 | 2485 | 77247 | 193394290 | 00 | 0.00 | N | 5 | -5 | |
| 518 | 20230116 | 2505 | 2545 | 2545 | 2505 | 69261 | 174660175 | 00 | 0.00 | N | 5 | -10 | |
| 519 | 20230113 | 2515 | 2550 | 2550 | 2505 | 114512 | 289377980 | 00 | 0.00 | N | 5 | -10 | |
| 520 | 20230112 | 2525 | 2525 | 2575 | 2510 | 242306 | 615200245 | 00 | 0.00 | N | 2 | 10 | |
| 521 | 20230111 | 2515 | 2490 | 2525 | 2480 | 183552 | 459556095 | 00 | 0.00 | N | 2 | 25 | |
| 522 | 20230110 | 2490 | 2490 | 2515 | 2465 | 193985 | 483028485 | 00 | 0.00 | N | 2 | 5 | |
| 523 | 20230109 | 2485 | 2525 | 2525 | 2480 | 347288 | 868468605 | 00 | 0.00 | N | 5 | -15 | |
| 524 | 20230106 | 2500 | 2335 | 2800 | 2310 | 5559152 | 14563227035 | 00 | 0.00 | N | 2 | 155 | |
| 525 | 20230105 | 2345 | 2395 | 2400 | 2310 | 72294 | 169549975 | 00 | 0.00 | N | 5 | -15 | |
| 526 | 20230104 | 2360 | 2240 | 2370 | 2240 | 157271 | 364024330 | 00 | 0.00 | N | 2 | 60 | |
| 527 | 20230103 | 2300 | 2285 | 2325 | 2195 | 138489 | 311342220 | 00 | 0.00 | N | 5 | -10 | |
| 528 | 20230102 | 2310 | 2180 | 2340 | 2160 | 191528 | 437829000 | 00 | 0.00 | N | 2 | 80 | |
| 529 | 20221229 | 2230 | 2285 | 2285 | 2205 | 96824 | 216842120 | 00 | 0.00 | N | 5 | -60 | |
| 530 | 20221228 | 2290 | 2290 | 2305 | 2260 | 52335 | 119632115 | 02 | 0.00 | N | 5 | -15 | |
| 531 | 20221227 | 2305 | 2260 | 2315 | 2255 | 52844 | 121286975 | 00 | 0.00 | N | 2 | 15 | |
| 532 | 20221226 | 2290 | 2305 | 2315 | 2250 | 101716 | 231690005 | 00 | 0.00 | N | 5 | -35 | |
| 533 | 20221223 | 2325 | 2395 | 2395 | 2285 | 134613 | 311748370 | 00 | 0.00 | N | 5 | -70 | |
| 534 | 20221222 | 2395 | 2315 | 2500 | 2315 | 120153 | 286623150 | 00 | 0.00 | N | 2 | 85 | |
| 535 | 20221221 | 2310 | 2365 | 2370 | 2295 | 110810 | 256758165 | 00 | 0.00 | N | 5 | -55 | |
| 536 | 20221220 | 2365 | 2425 | 2445 | 2345 | 149470 | 355853345 | 00 | 0.00 | N | 5 | -95 | |
| 537 | 20221219 | 2460 | 2485 | 2490 | 2455 | 60249 | 148802555 | 00 | 0.00 | N | 5 | -65 | |
| 538 | 20221216 | 2525 | 2475 | 2525 | 2475 | 103690 | 259141785 | 00 | 0.00 | N | 5 | -20 | |
| 539 | 20221215 | 2545 | 2485 | 2560 | 2485 | 105496 | 266554080 | 00 | 0.00 | N | 3 | 0 | |
| 540 | 20221214 | 2545 | 2505 | 2565 | 2485 | 56510 | 143327830 | 00 | 0.00 | N | 2 | 40 | |
| 541 | 20221213 | 2505 | 2475 | 2525 | 2475 | 66268 | 165872465 | 00 | 0.00 | N | 5 | -10 | |
| 542 | 20221212 | 2515 | 2470 | 2525 | 2470 | 69549 | 173316275 | 00 | 0.00 | N | 2 | 25 | |
| 543 | 20221209 | 2490 | 2505 | 2535 | 2445 | 86037 | 214925920 | 00 | 0.00 | N | 5 | -5 | |
| 544 | 20221208 | 2495 | 2530 | 2555 | 2455 | 115696 | 288179295 | 00 | 0.00 | N | 5 | -65 | |
| 545 | 20221207 | 2560 | 2580 | 2605 | 2515 | 153016 | 392468155 | 00 | 0.00 | N | 5 | -60 | |
| 546 | 20221206 | 2620 | 2665 | 2710 | 2620 | 129048 | 342298480 | 00 | 0.00 | N | 5 | -90 | |
| 547 | 20221205 | 2710 | 2765 | 2785 | 2695 | 235983 | 643333785 | 00 | 0.00 | N | 5 | -55 | |
| 548 | 20221202 | 2765 | 2755 | 2940 | 2735 | 1640914 | 4632918950 | 00 | 0.00 | N | 2 | 30 | |
| 549 | 20221201 | 2735 | 2750 | 2750 | 2705 | 230025 | 629050955 | 00 | 0.00 | N | 3 | 0 | |
| 550 | 20221130 | 2735 | 2625 | 2750 | 2615 | 271771 | 736453865 | 00 | 0.00 | N | 2 | 110 | |
| 551 | 20221129 | 2625 | 2605 | 2650 | 2580 | 116588 | 305030635 | 00 | 0.00 | N | 2 | 25 | |
| 552 | 20221128 | 2600 | 2770 | 2805 | 2600 | 768843 | 2086461915 | 00 | 0.00 | N | 5 | -85 | |
| 553 | 20221125 | 2685 | 2710 | 2725 | 2675 | 132901 | 365445300 | 00 | 0.00 | N | 5 | -25 | |
| 554 | 20221124 | 2710 | 2700 | 2725 | 2680 | 72628 | 196084930 | 00 | 0.00 | N | 2 | 45 | |
| 555 | 20221123 | 2665 | 2640 | 2700 | 2620 | 77293 | 205256290 | 00 | 0.00 | N | 2 | 50 | |
| 556 | 20221122 | 2615 | 2600 | 2645 | 2600 | 53472 | 139945525 | 00 | 0.00 | N | 5 | -5 | |
| 557 | 20221121 | 2620 | 2685 | 2685 | 2620 | 110280 | 291493565 | 00 | 0.00 | N | 5 | -50 | |
| 558 | 20221118 | 2670 | 2700 | 2720 | 2670 | 79514 | 214387715 | 00 | 0.00 | N | 5 | -25 | |
| 559 | 20221117 | 2695 | 2745 | 2750 | 2685 | 127448 | 344904830 | 00 | 0.00 | N | 5 | -45 | |
| 560 | 20221116 | 2740 | 2750 | 2790 | 2710 | 153480 | 420755290 | 00 | 0.00 | N | 5 | -5 | |
| 561 | 20221115 | 2745 | 2730 | 2750 | 2710 | 101819 | 278515840 | 00 | 0.00 | N | 2 | 15 | |
| 562 | 20221114 | 2730 | 2745 | 2770 | 2725 | 276853 | 759905385 | 00 | 0.00 | N | 5 | -10 | |
| 563 | 20221111 | 2740 | 2755 | 2795 | 2670 | 554003 | 1518131945 | 00 | 0.00 | N | 2 | 75 | |
| 564 | 20221110 | 2665 | 2625 | 2695 | 2600 | 124834 | 330843575 | 00 | 0.00 | N | 5 | -10 | |
| 565 | 20221109 | 2675 | 2645 | 2720 | 2640 | 308979 | 828640895 | 00 | 0.00 | N | 2 | 35 | |
| 566 | 20221108 | 2640 | 2670 | 2670 | 2570 | 218136 | 573545175 | 00 | 0.00 | N | 2 | 30 | |
| 567 | 20221107 | 2610 | 2545 | 2645 | 2520 | 308608 | 799766845 | 00 | 0.00 | N | 2 | 135 | |
| 568 | 20221104 | 2475 | 2460 | 2500 | 2430 | 77494 | 190964490 | 00 | 0.00 | N | 5 | -20 | |
| 569 | 20221103 | 2495 | 2470 | 2520 | 2460 | 69366 | 172969690 | 00 | 0.00 | N | 5 | -30 | |
| 570 | 20221102 | 2525 | 2545 | 2635 | 2500 | 117720 | 297791850 | 00 | 0.00 | N | 5 | -5 | |
| 571 | 20221101 | 2530 | 2500 | 2550 | 2460 | 80069 | 201007830 | 00 | 0.00 | N | 2 | 30 | |
| 572 | 20221031 | 2500 | 2520 | 2520 | 2465 | 72565 | 180858855 | 00 | 0.00 | N | 2 | 25 | |
| 573 | 20221028 | 2475 | 2470 | 2515 | 2455 | 67145 | 166776745 | 00 | 0.00 | N | 5 | -10 | |
| 574 | 20221027 | 2485 | 2480 | 2515 | 2475 | 84469 | 210640660 | 00 | 0.00 | N | 2 | 5 | |
| 575 | 20221026 | 2480 | 2520 | 2545 | 2440 | 118728 | 294668515 | 00 | 0.00 | N | 5 | -30 | |
| 576 | 20221025 | 2510 | 2545 | 2575 | 2475 | 149195 | 377239600 | 00 | 0.00 | N | 2 | 5 | |
| 577 | 20221024 | 2505 | 2480 | 2560 | 2470 | 157341 | 394836310 | 00 | 0.00 | N | 2 | 80 | |
| 578 | 20221021 | 2425 | 2520 | 2535 | 2415 | 76307 | 187103990 | 00 | 0.00 | N | 5 | -95 | |
| 579 | 20221020 | 2520 | 2575 | 2615 | 2500 | 106356 | 271971275 | 00 | 0.00 | N | 3 | 0 | |
| 580 | 20221019 | 2520 | 2560 | 2660 | 2520 | 363336 | 947108550 | 00 | 0.00 | N | 5 | -25 | |
| 581 | 20221018 | 2545 | 2500 | 2550 | 2460 | 191406 | 480952845 | 00 | 0.00 | N | 2 | 85 | |
| 582 | 20221017 | 2460 | 2360 | 2550 | 2310 | 227873 | 556918740 | 00 | 0.00 | N | 2 | 65 | |
| 583 | 20221014 | 2395 | 2300 | 2395 | 2290 | 139042 | 326543875 | 00 | 0.00 | N | 2 | 145 | |
| 584 | 20221013 | 2250 | 2400 | 2405 | 2245 | 166415 | 379663145 | 00 | 0.00 | N | 5 | -135 | |
| 585 | 20221012 | 2385 | 2405 | 2420 | 2365 | 92828 | 221253145 | 00 | 0.00 | N | 5 | -20 | |
| 586 | 20221011 | 2405 | 2550 | 2550 | 2395 | 223985 | 545031240 | 00 | 0.00 | N | 5 | -195 | |
| 587 | 20221007 | 2600 | 2605 | 2660 | 2555 | 114285 | 298643675 | 00 | 0.00 | N | 5 | -45 | |
| 588 | 20221006 | 2645 | 2745 | 2750 | 2640 | 142510 | 382445530 | 00 | 0.00 | N | 2 | 35 | |
| 589 | 20221005 | 2610 | 2700 | 2715 | 2600 | 91575 | 242191380 | 00 | 0.00 | N | 5 | -55 | |
| 590 | 20221004 | 2665 | 2545 | 2675 | 2545 | 128113 | 336173540 | 00 | 0.00 | N | 2 | 135 | |
| 591 | 20220930 | 2530 | 2570 | 2640 | 2425 | 194821 | 488892280 | 00 | 0.00 | N | 5 | -40 | |
| 592 | 20220929 | 2570 | 2615 | 2680 | 2570 | 227417 | 597040185 | 00 | 0.00 | N | 5 | -5 | |
| 593 | 20220928 | 2575 | 2620 | 2855 | 2515 | 505315 | 1347903040 | 00 | 0.00 | N | 5 | -105 | |
| 594 | 20220927 | 2680 | 2605 | 2865 | 2570 | 836695 | 2263649030 | 00 | 0.00 | N | 2 | 20 | |
| 595 | 20220926 | 2660 | 2840 | 2970 | 2575 | 351541 | 974121190 | 00 | 0.00 | N | 5 | -270 | |
| 596 | 20220923 | 2930 | 3035 | 3090 | 2930 | 275534 | 821286455 | 00 | 0.00 | N | 5 | -160 | |
| 597 | 20220922 | 3090 | 3165 | 3165 | 2990 | 300565 | 916303830 | 00 | 0.00 | N | 5 | -75 | |
| 598 | 20220921 | 3165 | 3145 | 3210 | 3115 | 104271 | 329616455 | 00 | 0.00 | N | 5 | -15 | |
| 599 | 20220920 | 3180 | 3100 | 3200 | 3100 | 215483 | 682267220 | 00 | 0.00 | N | 2 | 100 | |
| 600 | 20220919 | 3080 | 3160 | 3250 | 3080 | 224346 | 703553250 | 00 | 0.00 | N | 5 | -120 | |
| 601 | 20220916 | 3200 | 3255 | 3310 | 3195 | 234379 | 761498705 | 00 | 0.00 | N | 5 | -90 | |
| 602 | 20220915 | 3290 | 3315 | 3365 | 3265 | 241017 | 796130685 | 00 | 0.00 | N | 5 | -20 | |
| 603 | 20220914 | 3310 | 3245 | 3480 | 3155 | 964103 | 3242887700 | 00 | 0.00 | N | 5 | -75 | |
| 604 | 20220913 | 3385 | 3375 | 3420 | 3315 | 514562 | 1730719575 | 00 | 0.00 | N | 2 | 75 | |
| 605 | 20220908 | 3310 | 3210 | 3410 | 3210 | 814151 | 2697640975 | 00 | 0.00 | N | 2 | 130 | |
| 606 | 20220907 | 3180 | 3235 | 3300 | 3170 | 328447 | 1062511225 | 00 | 0.00 | N | 5 | -70 | |
| 607 | 20220906 | 3250 | 3185 | 3270 | 3135 | 376255 | 1208861280 | 00 | 0.00 | N | 2 | 150 | |
| 608 | 20220905 | 3100 | 3400 | 3530 | 3075 | 1668731 | 5490847270 | 00 | 0.00 | N | 5 | -130 | |
| 609 | 20220902 | 3230 | 3185 | 3345 | 3185 | 410446 | 1347032680 | 00 | 0.00 | N | 2 | 50 | |
| 610 | 20220901 | 3180 | 3205 | 3245 | 3155 | 143302 | 458723830 | 00 | 0.00 | N | 5 | -80 | |
| 611 | 20220831 | 3260 | 3185 | 3310 | 3180 | 298521 | 974491880 | 00 | 0.00 | N | 2 | 40 | |
| 612 | 20220830 | 3220 | 3100 | 3350 | 3095 | 599468 | 1945113320 | 00 | 0.00 | N | 2 | 125 | |
| 613 | 20220829 | 3095 | 3070 | 3115 | 3035 | 177919 | 547535725 | 00 | 0.00 | N | 5 | -90 | |
| 614 | 20220826 | 3185 | 3230 | 3260 | 3180 | 141942 | 457447895 | 00 | 0.00 | N | 5 | -40 | |
| 615 | 20220825 | 3225 | 3230 | 3300 | 3200 | 192741 | 624723275 | 00 | 0.00 | N | 2 | 35 | |
| 616 | 20220824 | 3190 | 3145 | 3235 | 3145 | 142225 | 452524825 | 00 | 0.00 | N | 2 | 35 | |
| 617 | 20220823 | 3155 | 3165 | 3270 | 3150 | 308207 | 988935390 | 00 | 0.00 | N | 5 | -10 | |
| 618 | 20220822 | 3165 | 3190 | 3465 | 3125 | 906960 | 2975248880 | 00 | 0.00 | N | 5 | -65 | |
| 619 | 20220819 | 3230 | 3240 | 3300 | 3230 | 158923 | 517233635 | 00 | 0.00 | N | 5 | -25 | |
| 620 | 20220818 | 3255 | 3360 | 3360 | 3240 | 335817 | 1096215285 | 00 | 0.00 | N | 5 | -105 | |
| 621 | 20220817 | 3360 | 3450 | 3575 | 3360 | 914895 | 3163013215 | 00 | 0.00 | N | 5 | -40 | |
| 622 | 20220816 | 3400 | 3420 | 3485 | 3375 | 322528 | 1103175860 | 00 | 0.00 | N | 2 | 25 | |
| 623 | 20220812 | 3375 | 3330 | 3410 | 3330 | 198271 | 669636135 | 00 | 0.00 | N | 2 | 50 | |
| 624 | 20220811 | 3325 | 3350 | 3410 | 3320 | 240725 | 807666410 | 00 | 0.00 | N | 2 | 15 | |
| 625 | 20220810 | 3310 | 3335 | 3370 | 3295 | 231531 | 766975285 | 00 | 0.00 | N | 5 | -60 | |
| 626 | 20220809 | 3370 | 3410 | 3425 | 3335 | 195192 | 658319100 | 00 | 0.00 | N | 5 | -45 | |
| 627 | 20220808 | 3415 | 3475 | 3475 | 3180 | 419622 | 1411170640 | 00 | 0.00 | N | 5 | -25 | |
| 628 | 20220805 | 3440 | 3480 | 3480 | 3420 | 209577 | 720102380 | 00 | 0.00 | N | 5 | -20 | |
| 629 | 20220804 | 3460 | 3510 | 3580 | 3450 | 569106 | 2004320815 | 00 | 0.00 | N | 5 | -40 | |
| 630 | 20220803 | 3500 | 3550 | 3555 | 3495 | 414075 | 1455424150 | 00 | 0.00 | N | 5 | -10 | |
| 631 | 20220802 | 3510 | 3430 | 3520 | 3430 | 637293 | 2228495315 | 00 | 0.00 | N | 2 | 55 | |
| 632 | 20220801 | 3455 | 3450 | 3515 | 3420 | 342072 | 1180148105 | 00 | 0.00 | N | 3 | 0 | |
| 633 | 20220729 | 3455 | 3435 | 3490 | 3435 | 292016 | 1009497885 | 00 | 0.00 | N | 2 | 20 | |
| 634 | 20220728 | 3435 | 3480 | 3505 | 3435 | 324003 | 1123111085 | 00 | 0.00 | N | 3 | 0 | |
| 635 | 20220727 | 3435 | 3425 | 3495 | 3415 | 345552 | 1192030035 | 00 | 0.00 | N | 5 | -25 | |
| 636 | 20220726 | 3460 | 3540 | 3540 | 3400 | 479289 | 1656969505 | 00 | 0.00 | N | 5 | -75 | |
| 637 | 20220725 | 3535 | 3550 | 3640 | 3485 | 1566718 | 5561694780 | 00 | 0.00 | N | 2 | 70 | |
| 638 | 20220722 | 3465 | 3555 | 3590 | 3455 | 1483377 | 5235536240 | 00 | 0.00 | N | 5 | -90 | |
| 639 | 20220721 | 3555 | 3415 | 3560 | 3325 | 3402797 | 11807558920 | 00 | 0.00 | N | 2 | 145 | |
| 640 | 20220720 | 3410 | 3355 | 3485 | 3280 | 3477601 | 11813057065 | 00 | 0.00 | N | 2 | 150 | |
| 641 | 20220719 | 3260 | 3240 | 3315 | 3195 | 330004 | 1078458655 | 00 | 0.00 | N | 2 | 30 | |
| 642 | 20220718 | 3230 | 3175 | 3270 | 3165 | 440550 | 1424863820 | 00 | 0.00 | N | 2 | 95 | |
| 643 | 20220715 | 3135 | 3200 | 3225 | 3065 | 363087 | 1135289815 | 00 | 0.00 | N | 5 | -60 | |
| 644 | 20220714 | 3195 | 3200 | 3245 | 3140 | 396518 | 1259672760 | 00 | 0.00 | N | 5 | -50 | |
| 645 | 20220713 | 3245 | 3175 | 3380 | 3145 | 1262914 | 4146950375 | 00 | 0.00 | N | 2 | 70 | |
| 646 | 20220712 | 3175 | 3275 | 3275 | 3140 | 260592 | 829855685 | 00 | 0.00 | N | 5 | -105 | |
| 647 | 20220711 | 3280 | 3290 | 3430 | 3270 | 426713 | 1423838490 | 00 | 0.00 | N | 2 | 5 | |
| 648 | 20220708 | 3275 | 3260 | 3330 | 3240 | 310917 | 1022955920 | 00 | 0.00 | N | 2 | 50 | |
| 649 | 20220707 | 3225 | 3175 | 3230 | 3150 | 292391 | 934283720 | 00 | 0.00 | N | 2 | 65 | |
| 650 | 20220706 | 3160 | 3200 | 3200 | 3105 | 275293 | 864719900 | 00 | 0.00 | N | 5 | -55 | |
| 651 | 20220705 | 3215 | 3145 | 3220 | 3105 | 239941 | 763850025 | 00 | 0.00 | N | 2 | 95 | |
| 652 | 20220704 | 3120 | 3230 | 3275 | 3075 | 407209 | 1285556935 | 00 | 0.00 | N | 5 | -110 | |
| 653 | 20220701 | 3230 | 3390 | 3560 | 3210 | 1080530 | 3691716015 | 00 | 0.00 | N | 5 | -145 | |
| 654 | 20220630 | 3375 | 3525 | 3525 | 3355 | 617894 | 2113036685 | 00 | 0.00 | N | 5 | -150 | |
| 655 | 20220629 | 3525 | 3350 | 3545 | 3340 | 775629 | 2695120295 | 00 | 0.00 | N | 2 | 70 | |
| 656 | 20220628 | 3455 | 3465 | 3490 | 3370 | 1138037 | 3909903510 | 00 | 0.00 | N | 2 | 120 | |
| 657 | 20220627 | 3335 | 3370 | 3435 | 3150 | 1768393 | 5920135985 | 00 | 0.00 | N | 2 | 210 | |
| 658 | 20220624 | 3125 | 2985 | 3160 | 2985 | 521603 | 1613859770 | 00 | 0.00 | N | 2 | 125 | |
| 659 | 20220623 | 3000 | 3220 | 3250 | 3000 | 897824 | 2770248210 | 00 | 0.00 | N | 5 | -230 | |
| 660 | 20220622 | 3230 | 3460 | 3470 | 3230 | 740316 | 2460412345 | 00 | 0.00 | N | 5 | -200 | |
| 661 | 20220621 | 3430 | 3300 | 3560 | 3260 | 1446762 | 4965612185 | 00 | 0.00 | N | 2 | 125 | |
| 662 | 20220620 | 3305 | 3500 | 3510 | 3250 | 1076714 | 3583046180 | 00 | 0.00 | N | 5 | -155 | |
| 663 | 20220617 | 3460 | 3350 | 3460 | 3245 | 725614 | 2445394155 | 00 | 0.00 | N | 5 | -30 | |
| 664 | 20220616 | 3490 | 3480 | 3710 | 3460 | 2270410 | 8178672965 | 00 | 0.00 | N | 2 | 95 | |
| 665 | 20220615 | 3395 | 3530 | 3630 | 3370 | 579287 | 2010381310 | 00 | 0.00 | N | 5 | -155 | |
| 666 | 20220614 | 3550 | 3470 | 3580 | 3450 | 509868 | 1789962335 | 00 | 0.00 | N | 5 | -25 | |
| 667 | 20220613 | 3575 | 3610 | 3640 | 3480 | 793185 | 2815721780 | 00 | 0.00 | N | 5 | -145 | |
| 668 | 20220610 | 3720 | 3740 | 3805 | 3715 | 506401 | 1892050535 | 00 | 0.00 | N | 5 | -80 | |
| 669 | 20220609 | 3800 | 3765 | 3985 | 3715 | 1105822 | 4248405290 | 00 | 0.00 | N | 2 | 10 | |
| 670 | 20220608 | 3790 | 3855 | 3880 | 3780 | 568687 | 2168573195 | 00 | 0.00 | N | 5 | -65 | |
| 671 | 20220607 | 3855 | 3990 | 3990 | 3805 | 678452 | 2635493600 | 00 | 0.00 | N | 5 | -110 | |
| 672 | 20220603 | 3965 | 4035 | 4075 | 3950 | 1113922 | 4448932435 | 00 | 0.00 | N | 5 | -65 | |
| 673 | 20220602 | 4030 | 4010 | 4060 | 4000 | 654101 | 2631967190 | 00 | 0.00 | N | 2 | 15 | |
| 674 | 20220531 | 4015 | 4055 | 4085 | 4000 | 1053332 | 4244996765 | 00 | 0.00 | N | 5 | -20 | |
| 675 | 20220530 | 4035 | 3980 | 4090 | 3975 | 1162191 | 4684474005 | 00 | 0.00 | N | 2 | 75 | |
| 676 | 20220527 | 3960 | 3960 | 4075 | 3945 | 1653944 | 6620452065 | 00 | 0.00 | N | 3 | 0 | |
| 677 | 20220526 | 3960 | 4005 | 4295 | 3920 | 5173169 | 21035609915 | 00 | 0.00 | N | 5 | -45 | |
| 678 | 20220525 | 4005 | 4310 | 4335 | 3985 | 5206270 | 21817053545 | 00 | 0.00 | N | 5 | -115 | |
| 679 | 20220524 | 4120 | 4065 | 4800 | 3960 | 25834750 | 114594788540 | 00 | 0.00 | N | 2 | 35 | |
| 680 | 20220523 | 4085 | 4505 | 4520 | 4080 | 4607020 | 19510936265 | 00 | 0.00 | N | 5 | -505 | |
| 681 | 20220520 | 4590 | 4900 | 4925 | 4535 | 10580311 | 50649828205 | 00 | 0.00 | N | 5 | -155 | |
| 682 | 20220519 | 4745 | 4820 | 5130 | 4630 | 19337476 | 93759648515 | 00 | 0.00 | N | 5 | -55 | |
| 683 | 20220518 | 4800 | 4690 | 4800 | 4520 | 9200316 | 43667406450 | 00 | 0.00 | N | 2 | 130 | |
| 684 | 20220517 | 4670 | 4515 | 4760 | 4480 | 7331894 | 34087179180 | 00 | 0.00 | N | 2 | 95 | |
| 685 | 20220516 | 4575 | 4435 | 4600 | 4380 | 5113797 | 23066590600 | 00 | 0.00 | N | 2 | 195 |