43 KiB
43 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 2180 | 2070 | 2280 | 2070 | 12777039 | 27814060470 | 00 | 0.00 | N | 5 | -175 | |
| 3 | 20250227 | 2355 | 2440 | 2545 | 2325 | 7927358 | 18911754140 | 00 | 0.00 | N | 5 | -115 | |
| 4 | 20250226 | 2470 | 2520 | 2610 | 2460 | 6259544 | 15772784855 | 00 | 0.00 | N | 5 | -70 | |
| 5 | 20250225 | 2540 | 2650 | 2655 | 2515 | 5725466 | 14605231095 | 00 | 0.00 | N | 5 | -90 | |
| 6 | 20250224 | 2630 | 2730 | 2730 | 2540 | 8741917 | 22764906565 | 00 | 0.00 | N | 5 | -125 | |
| 7 | 20250221 | 2755 | 2680 | 2845 | 2680 | 18422695 | 51455021720 | 00 | 0.00 | N | 2 | 40 | |
| 8 | 20250220 | 2715 | 2770 | 2950 | 2700 | 24340665 | 68808829925 | 00 | 0.00 | N | 5 | -90 | |
| 9 | 20250219 | 2805 | 2845 | 3045 | 2785 | 37007459 | 106703734965 | 00 | 0.00 | N | 2 | 20 | |
| 10 | 20250218 | 2785 | 2480 | 2935 | 2475 | 90793506 | 250088610650 | 00 | 0.00 | N | 2 | 340 | |
| 11 | 20250217 | 2445 | 2510 | 2620 | 2395 | 21152837 | 52367835190 | 00 | 0.00 | N | 2 | 15 | |
| 12 | 20250214 | 2430 | 2150 | 2515 | 2125 | 64045032 | 151471775655 | 00 | 0.00 | N | 2 | 305 | |
| 13 | 20250213 | 2125 | 2150 | 2245 | 2080 | 16491526 | 35631174760 | 00 | 0.00 | N | 5 | -80 | |
| 14 | 20250212 | 2205 | 2495 | 2495 | 2140 | 25486044 | 58430858170 | 00 | 0.00 | N | 5 | -320 | |
| 15 | 20250211 | 2525 | 2375 | 2840 | 2355 | 74659763 | 194165048100 | 00 | 0.00 | N | 2 | 10 | |
| 16 | 20250210 | 2515 | 2035 | 2560 | 2010 | 99286886 | 234495664448 | 00 | 0.00 | N | 2 | 543 | |
| 17 | 20250207 | 1972 | 1682 | 2090 | 1679 | 63658891 | 123480702787 | 00 | 0.00 | N | 2 | 290 | |
| 18 | 20250206 | 1682 | 1775 | 1780 | 1679 | 7866589 | 13460969264 | 00 | 0.00 | N | 5 | -91 | |
| 19 | 20250205 | 1773 | 1704 | 1860 | 1690 | 22827218 | 40450297546 | 00 | 0.00 | N | 2 | 78 | |
| 20 | 20250204 | 1695 | 1651 | 1705 | 1640 | 4742539 | 7988485904 | 00 | 0.00 | N | 2 | 60 | |
| 21 | 20250203 | 1635 | 1692 | 1710 | 1626 | 4247746 | 7063903113 | 00 | 0.00 | N | 5 | -49 | |
| 22 | 20250131 | 1684 | 1580 | 1720 | 1565 | 7792087 | 12993115981 | 00 | 0.00 | N | 2 | 91 | |
| 23 | 20250124 | 1593 | 1610 | 1635 | 1588 | 2212193 | 3545658163 | 00 | 0.00 | N | 5 | -20 | |
| 24 | 20250123 | 1613 | 1690 | 1719 | 1610 | 3625245 | 6001593586 | 00 | 0.00 | N | 5 | -69 | |
| 25 | 20250122 | 1682 | 1671 | 1722 | 1666 | 10437225 | 17636974202 | 00 | 0.00 | N | 2 | 72 | |
| 26 | 20250121 | 1610 | 1659 | 1660 | 1603 | 2944244 | 4796812591 | 00 | 0.00 | N | 5 | -36 | |
| 27 | 20250120 | 1646 | 1606 | 1677 | 1598 | 3119264 | 5119702209 | 00 | 0.00 | N | 2 | 45 | |
| 28 | 20250117 | 1601 | 1617 | 1617 | 1580 | 1734149 | 2761962642 | 00 | 0.00 | N | 5 | -15 | |
| 29 | 20250116 | 1616 | 1628 | 1643 | 1611 | 1613013 | 2625841296 | 00 | 0.00 | N | 2 | 5 | |
| 30 | 20250115 | 1611 | 1620 | 1644 | 1589 | 2122403 | 3430905229 | 00 | 0.00 | N | 5 | -8 | |
| 31 | 20250114 | 1619 | 1651 | 1652 | 1603 | 2346168 | 3801411231 | 00 | 0.00 | N | 5 | -32 | |
| 32 | 20250113 | 1651 | 1679 | 1716 | 1651 | 3641238 | 6132432943 | 00 | 0.00 | N | 5 | -20 | |
| 33 | 20250110 | 1671 | 1716 | 1717 | 1642 | 3205523 | 5405696024 | 00 | 0.00 | N | 5 | -34 | |
| 34 | 20250109 | 1705 | 1680 | 1715 | 1600 | 6126907 | 10244734444 | 00 | 0.00 | N | 2 | 27 | |
| 35 | 20250108 | 1678 | 1711 | 1711 | 1661 | 3217779 | 5396671033 | 00 | 0.00 | N | 5 | -33 | |
| 36 | 20250107 | 1711 | 1718 | 1755 | 1700 | 5685465 | 9748961568 | 00 | 0.00 | N | 2 | 11 | |
| 37 | 20250106 | 1700 | 1715 | 1739 | 1676 | 7649615 | 13043398882 | 00 | 0.00 | N | 2 | 12 | |
| 38 | 20250103 | 1688 | 1757 | 1762 | 1670 | 12363697 | 20974110028 | 00 | 0.00 | N | 5 | -58 | |
| 39 | 20250102 | 1746 | 1584 | 1820 | 1581 | 46096187 | 79590402232 | 00 | 0.00 | N | 2 | 256 | |
| 40 | 20241230 | 1490 | 1443 | 1545 | 1443 | 5814833 | 8708074716 | 00 | 0.00 | N | 2 | 57 | |
| 41 | 20241227 | 1433 | 1471 | 1474 | 1382 | 4090453 | 5835217202 | 02 | 0.00 | N | 5 | -48 | |
| 42 | 20241226 | 1481 | 1400 | 1583 | 1387 | 13370308 | 20081661163 | 00 | 0.00 | N | 2 | 114 | |
| 43 | 20241224 | 1367 | 1352 | 1393 | 1350 | 1274011 | 1751660181 | 00 | 0.00 | N | 2 | 17 | |
| 44 | 20241223 | 1350 | 1345 | 1373 | 1338 | 751804 | 1018451788 | 00 | 0.00 | N | 2 | 7 | |
| 45 | 20241220 | 1343 | 1380 | 1385 | 1324 | 996351 | 1335677225 | 00 | 0.00 | N | 5 | -37 | |
| 46 | 20241219 | 1380 | 1390 | 1390 | 1365 | 978019 | 1349471253 | 00 | 0.00 | N | 5 | -38 | |
| 47 | 20241218 | 1418 | 1434 | 1491 | 1410 | 1411326 | 2029434502 | 00 | 0.00 | N | 5 | -3 | |
| 48 | 20241217 | 1421 | 1471 | 1471 | 1412 | 1085920 | 1560486855 | 00 | 0.00 | N | 5 | -49 | |
| 49 | 20241216 | 1470 | 1418 | 1481 | 1418 | 1704561 | 2488367185 | 00 | 0.00 | N | 2 | 53 | |
| 50 | 20241213 | 1417 | 1414 | 1432 | 1401 | 1122137 | 1588847008 | 00 | 0.00 | N | 5 | -11 | |
| 51 | 20241212 | 1428 | 1409 | 1436 | 1395 | 1283693 | 1816093570 | 00 | 0.00 | N | 2 | 21 | |
| 52 | 20241211 | 1407 | 1370 | 1418 | 1363 | 1678122 | 2349113680 | 00 | 0.00 | N | 2 | 48 | |
| 53 | 20241210 | 1359 | 1281 | 1368 | 1275 | 1580048 | 2116431652 | 00 | 0.00 | N | 2 | 78 | |
| 54 | 20241209 | 1281 | 1329 | 1330 | 1250 | 1897589 | 2448924753 | 00 | 0.00 | N | 5 | -90 | |
| 55 | 20241206 | 1371 | 1430 | 1439 | 1335 | 2552951 | 3502761991 | 00 | 0.00 | N | 5 | -62 | |
| 56 | 20241205 | 1433 | 1432 | 1459 | 1370 | 1914444 | 2726452715 | 00 | 0.00 | N | 2 | 1 | |
| 57 | 20241204 | 1432 | 1511 | 1534 | 1426 | 3616790 | 5292672198 | 00 | 0.00 | N | 5 | -119 | |
| 58 | 20241203 | 1551 | 1505 | 1569 | 1504 | 1584066 | 2451179027 | 00 | 0.00 | N | 2 | 21 | |
| 59 | 20241202 | 1530 | 1597 | 1597 | 1526 | 2083672 | 3215933843 | 00 | 0.00 | N | 5 | -67 | |
| 60 | 20241129 | 1597 | 1619 | 1634 | 1548 | 3954996 | 6264997367 | 00 | 0.00 | N | 5 | -33 | |
| 61 | 20241128 | 1630 | 1722 | 1728 | 1630 | 6817394 | 11358630768 | 00 | 0.00 | N | 5 | -69 | |
| 62 | 20241127 | 1699 | 1637 | 1704 | 1602 | 9038207 | 15043011986 | 00 | 0.00 | N | 2 | 61 | |
| 63 | 20241126 | 1638 | 1628 | 1666 | 1590 | 6311443 | 10278434171 | 00 | 0.00 | N | 2 | 16 | |
| 64 | 20241125 | 1622 | 1582 | 1628 | 1571 | 4155190 | 6668773186 | 00 | 0.00 | N | 2 | 58 | |
| 65 | 20241122 | 1564 | 1654 | 1720 | 1555 | 15410468 | 25438853627 | 00 | 0.00 | N | 5 | -25 | |
| 66 | 20241121 | 1589 | 1547 | 1645 | 1480 | 11638709 | 18365402455 | 00 | 0.00 | N | 2 | 42 | |
| 67 | 20241120 | 1547 | 1619 | 1650 | 1538 | 6846382 | 10837984673 | 00 | 0.00 | N | 5 | -70 | |
| 68 | 20241119 | 1617 | 1521 | 1715 | 1509 | 36766840 | 60495749848 | 00 | 0.00 | N | 2 | 113 | |
| 69 | 20241118 | 1504 | 1527 | 1585 | 1469 | 7983987 | 12209222132 | 00 | 0.00 | N | 5 | -16 | |
| 70 | 20241115 | 1520 | 1556 | 1673 | 1513 | 24635164 | 39399505914 | 00 | 0.00 | N | 5 | -51 | |
| 71 | 20241114 | 1571 | 1625 | 1726 | 1485 | 58975104 | 94402586174 | 00 | 0.00 | N | 2 | 32 | |
| 72 | 20241113 | 1539 | 1202 | 1539 | 1202 | 45809436 | 67389453121 | 00 | 0.00 | N | 1 | 355 | |
| 73 | 20241112 | 1184 | 1243 | 1282 | 1178 | 1831625 | 2240145714 | 00 | 0.00 | N | 5 | -61 | |
| 74 | 20241111 | 1245 | 1249 | 1275 | 1243 | 1103635 | 1384770925 | 00 | 0.00 | N | 5 | -2 | |
| 75 | 20241108 | 1247 | 1264 | 1276 | 1238 | 1195250 | 1503561454 | 00 | 0.00 | N | 5 | -17 | |
| 76 | 20241107 | 1264 | 1213 | 1291 | 1207 | 2426599 | 3052103486 | 00 | 0.00 | N | 2 | 50 | |
| 77 | 20241106 | 1214 | 1231 | 1241 | 1205 | 1156670 | 1414786364 | 00 | 0.00 | N | 5 | -17 | |
| 78 | 20241105 | 1231 | 1212 | 1238 | 1201 | 1230457 | 1504623215 | 00 | 0.00 | N | 2 | 21 | |
| 79 | 20241104 | 1210 | 1211 | 1225 | 1195 | 942274 | 1140141053 | 00 | 0.00 | N | 2 | 9 | |
| 80 | 20241101 | 1201 | 1214 | 1254 | 1192 | 1151288 | 1403915535 | 00 | 0.00 | N | 5 | -17 | |
| 81 | 20241031 | 1218 | 1200 | 1300 | 1130 | 5099561 | 6335703428 | 00 | 0.00 | N | 2 | 2 | |
| 82 | 20241030 | 1216 | 1235 | 1305 | 1205 | 2752941 | 3421874679 | 00 | 0.00 | N | 5 | -19 | |
| 83 | 20241029 | 1235 | 1225 | 1348 | 1225 | 10000576 | 12915113022 | 00 | 0.00 | N | 2 | 16 | |
| 84 | 20241028 | 1219 | 1128 | 1340 | 1110 | 21284624 | 26760925454 | 00 | 0.00 | N | 2 | 145 | |
| 85 | 20241025 | 1074 | 1095 | 1108 | 1074 | 791176 | 856959298 | 00 | 0.00 | N | 5 | -19 | |
| 86 | 20241024 | 1093 | 1115 | 1128 | 1089 | 943379 | 1035147152 | 00 | 0.00 | N | 5 | -40 | |
| 87 | 20241023 | 1133 | 1112 | 1156 | 1073 | 3245593 | 3581922870 | 00 | 0.00 | N | 5 | -14 | |
| 88 | 20241022 | 1147 | 1213 | 1213 | 1133 | 2356916 | 2727714793 | 00 | 0.00 | N | 5 | -77 | |
| 89 | 20241021 | 1224 | 1336 | 1345 | 1173 | 4956311 | 6065894977 | 00 | 0.00 | N | 5 | -117 | |
| 90 | 20241018 | 1341 | 1378 | 1378 | 1340 | 834056 | 1122703841 | 00 | 0.00 | N | 5 | -24 | |
| 91 | 20241017 | 1365 | 1366 | 1453 | 1357 | 3056245 | 4263809951 | 00 | 0.00 | N | 2 | 32 | |
| 92 | 20241016 | 1333 | 1385 | 1392 | 1332 | 1307651 | 1763822248 | 00 | 0.00 | N | 5 | -52 | |
| 93 | 20241015 | 1385 | 1349 | 1540 | 1337 | 10269754 | 14870266416 | 00 | 0.00 | N | 2 | 36 | |
| 94 | 20241014 | 1349 | 1345 | 1370 | 1320 | 897952 | 1205460837 | 00 | 0.00 | N | 5 | -3 | |
| 95 | 20241011 | 1352 | 1297 | 1426 | 1297 | 3854289 | 5320855318 | 00 | 0.00 | N | 2 | 55 | |
| 96 | 20241010 | 1297 | 1327 | 1339 | 1294 | 537919 | 702293676 | 00 | 0.00 | N | 5 | -28 | |
| 97 | 20241008 | 1325 | 1359 | 1368 | 1325 | 458601 | 615098253 | 00 | 0.00 | N | 5 | -35 | |
| 98 | 20241007 | 1360 | 1328 | 1380 | 1320 | 599025 | 813985455 | 00 | 0.00 | N | 2 | 32 | |
| 99 | 20241004 | 1328 | 1346 | 1362 | 1328 | 468716 | 627335332 | 00 | 0.00 | N | 5 | -22 | |
| 100 | 20241002 | 1350 | 1381 | 1385 | 1337 | 466315 | 632049507 | 00 | 0.00 | N | 5 | -30 | |
| 101 | 20240930 | 1380 | 1409 | 1430 | 1380 | 873452 | 1222229641 | 00 | 0.00 | N | 5 | -24 | |
| 102 | 20240927 | 1404 | 1420 | 1423 | 1394 | 607442 | 853355932 | 00 | 0.00 | N | 2 | 2 | |
| 103 | 20240926 | 1402 | 1384 | 1403 | 1376 | 569000 | 793673023 | 00 | 0.00 | N | 2 | 18 | |
| 104 | 20240925 | 1384 | 1390 | 1406 | 1376 | 882420 | 1227374999 | 00 | 0.00 | N | 5 | -16 | |
| 105 | 20240924 | 1400 | 1391 | 1425 | 1371 | 693153 | 968882905 | 00 | 0.00 | N | 2 | 10 | |
| 106 | 20240923 | 1390 | 1390 | 1429 | 1351 | 964374 | 1346349134 | 00 | 0.00 | N | 2 | 14 | |
| 107 | 20240920 | 1376 | 1338 | 1383 | 1323 | 833326 | 1128786686 | 00 | 0.00 | N | 2 | 55 | |
| 108 | 20240919 | 1321 | 1331 | 1345 | 1301 | 511080 | 673399146 | 00 | 0.00 | N | 5 | -12 | |
| 109 | 20240913 | 1333 | 1360 | 1362 | 1317 | 660276 | 879205752 | 00 | 0.00 | N | 5 | -30 | |
| 110 | 20240912 | 1363 | 1277 | 1375 | 1275 | 1800601 | 2400311131 | 00 | 0.00 | N | 2 | 104 | |
| 111 | 20240911 | 1259 | 1281 | 1316 | 1250 | 1065810 | 1371334125 | 00 | 0.00 | N | 5 | -22 | |
| 112 | 20240910 | 1281 | 1333 | 1343 | 1280 | 1188626 | 1540080145 | 00 | 0.00 | N | 5 | -52 | |
| 113 | 20240909 | 1333 | 1281 | 1350 | 1280 | 996267 | 1308989408 | 00 | 0.00 | N | 2 | 6 | |
| 114 | 20240906 | 1327 | 1385 | 1387 | 1313 | 1222791 | 1630711601 | 00 | 0.00 | N | 5 | -47 | |
| 115 | 20240905 | 1374 | 1412 | 1428 | 1360 | 1389957 | 1925719272 | 00 | 0.00 | N | 5 | -36 | |
| 116 | 20240904 | 1410 | 1415 | 1442 | 1410 | 1301130 | 1848751009 | 00 | 0.00 | N | 5 | -74 | |
| 117 | 20240903 | 1484 | 1486 | 1508 | 1482 | 588814 | 878543294 | 00 | 0.00 | N | 5 | -1 | |
| 118 | 20240902 | 1485 | 1512 | 1515 | 1475 | 783416 | 1165435338 | 00 | 0.00 | N | 5 | -24 | |
| 119 | 20240830 | 1509 | 1501 | 1533 | 1500 | 678771 | 1026114661 | 00 | 0.00 | N | 2 | 8 | |
| 120 | 20240829 | 1501 | 1540 | 1541 | 1433 | 1465238 | 2196077539 | 00 | 0.00 | N | 5 | -51 | |
| 121 | 20240828 | 1552 | 1585 | 1591 | 1545 | 1147527 | 1790902036 | 00 | 0.00 | N | 5 | -32 | |
| 122 | 20240827 | 1584 | 1590 | 1600 | 1560 | 813122 | 1282292632 | 00 | 0.00 | N | 5 | -4 | |
| 123 | 20240826 | 1588 | 1620 | 1637 | 1585 | 1236471 | 1976121262 | 00 | 0.00 | N | 5 | -32 | |
| 124 | 20240823 | 1620 | 1659 | 1659 | 1606 | 1311186 | 2132228247 | 00 | 0.00 | N | 5 | -41 | |
| 125 | 20240822 | 1661 | 1685 | 1690 | 1656 | 1035903 | 1729841601 | 00 | 0.00 | N | 5 | -22 | |
| 126 | 20240821 | 1683 | 1685 | 1698 | 1650 | 1644283 | 2738438024 | 00 | 0.00 | N | 2 | 1 | |
| 127 | 20240820 | 1682 | 1663 | 1688 | 1649 | 2020294 | 3386266995 | 00 | 0.00 | N | 2 | 35 | |
| 128 | 20240819 | 1647 | 1669 | 1675 | 1622 | 1469254 | 2430120260 | 00 | 0.00 | N | 5 | -16 | |
| 129 | 20240816 | 1663 | 1650 | 1714 | 1644 | 4646818 | 7796238607 | 00 | 0.00 | N | 2 | 21 | |
| 130 | 20240814 | 1642 | 1632 | 1667 | 1612 | 2186735 | 3591182269 | 00 | 0.00 | N | 2 | 16 | |
| 131 | 20240813 | 1626 | 1655 | 1669 | 1604 | 2025635 | 3316458585 | 00 | 0.00 | N | 5 | -32 | |
| 132 | 20240812 | 1658 | 1667 | 1678 | 1638 | 1928370 | 3188252792 | 00 | 0.00 | N | 5 | -3 | |
| 133 | 20240809 | 1661 | 1635 | 1679 | 1635 | 3380585 | 5616440425 | 00 | 0.00 | N | 2 | 46 | |
| 134 | 20240808 | 1615 | 1658 | 1659 | 1540 | 4444188 | 7106893664 | 00 | 0.00 | N | 5 | -49 | |
| 135 | 20240807 | 1664 | 1662 | 1688 | 1655 | 4355142 | 7266517489 | 00 | 0.00 | N | 2 | 9 | |
| 136 | 20240806 | 1655 | 1648 | 1698 | 1550 | 22293032 | 36889351703 | 00 | 0.00 | N | 5 | -314 | |
| 137 | 20240805 | 1969 | 2150 | 2160 | 1860 | 892756 | 1797808045 | 00 | 0.00 | N | 5 | -191 | |
| 138 | 20240802 | 2160 | 2210 | 2220 | 2140 | 767388 | 1664981270 | 00 | 0.00 | N | 5 | -95 | |
| 139 | 20240801 | 2255 | 2245 | 2285 | 2245 | 434649 | 982181075 | 00 | 0.00 | N | 2 | 20 | |
| 140 | 20240731 | 2235 | 2275 | 2285 | 2215 | 604446 | 1354250355 | 00 | 0.00 | N | 5 | -40 | |
| 141 | 20240730 | 2275 | 2340 | 2340 | 2270 | 577231 | 1325725285 | 00 | 0.00 | N | 5 | -35 | |
| 142 | 20240729 | 2310 | 2280 | 2390 | 2200 | 1190630 | 2730338280 | 00 | 0.00 | N | 5 | -15 | |
| 143 | 20240726 | 2325 | 2490 | 2525 | 2265 | 4749457 | 11364986395 | 00 | 0.00 | N | 5 | -335 | |
| 144 | 20240725 | 2660 | 2270 | 2660 | 2270 | 9187931 | 22959150775 | 00 | 0.00 | N | 2 | 390 | |
| 145 | 20240724 | 2270 | 2405 | 2440 | 2260 | 1038645 | 2413594790 | 00 | 0.00 | N | 5 | -115 | |
| 146 | 20240723 | 2385 | 2335 | 2650 | 2255 | 2495992 | 6085769855 | 00 | 0.00 | N | 2 | 50 | |
| 147 | 20240722 | 2335 | 2370 | 2400 | 2320 | 512945 | 1202046825 | 00 | 0.00 | N | 5 | -35 | |
| 148 | 20240719 | 2370 | 2410 | 2420 | 2310 | 658924 | 1562138530 | 00 | 0.00 | N | 5 | -20 | |
| 149 | 20240718 | 2390 | 2405 | 2435 | 2345 | 516799 | 1237275620 | 00 | 0.00 | N | 5 | -60 | |
| 150 | 20240717 | 2450 | 2525 | 2545 | 2450 | 1016727 | 2539798565 | 00 | 0.00 | N | 5 | -10 | |
| 151 | 20240716 | 2460 | 2545 | 2565 | 2430 | 1042056 | 2586282550 | 00 | 0.00 | N | 5 | -50 | |
| 152 | 20240715 | 2510 | 2615 | 2645 | 2450 | 1999927 | 5051204660 | 00 | 0.00 | N | 5 | -105 | |
| 153 | 20240712 | 2615 | 2370 | 2870 | 2350 | 22042492 | 59846732485 | 00 | 0.00 | N | 2 | 310 | |
| 154 | 20240711 | 2305 | 2305 | 2400 | 2270 | 498893 | 1159185590 | 00 | 0.00 | N | 2 | 5 | |
| 155 | 20240710 | 2300 | 2300 | 2315 | 2255 | 280899 | 640685195 | 00 | 0.00 | N | 3 | 0 | |
| 156 | 20240709 | 2300 | 2315 | 2355 | 2300 | 348734 | 808258475 | 00 | 0.00 | N | 5 | -15 | |
| 157 | 20240708 | 2315 | 2325 | 2350 | 2310 | 309762 | 720517555 | 00 | 0.00 | N | 3 | 0 | |
| 158 | 20240705 | 2315 | 2270 | 2465 | 2270 | 1280271 | 3033449925 | 00 | 0.00 | N | 2 | 25 | |
| 159 | 20240704 | 2290 | 2325 | 2360 | 2280 | 406038 | 933596855 | 00 | 0.00 | N | 5 | -40 | |
| 160 | 20240703 | 2330 | 2395 | 2400 | 2310 | 923340 | 2161599450 | 00 | 0.00 | N | 5 | -110 | |
| 161 | 20240702 | 2440 | 2305 | 2670 | 2285 | 6458428 | 16264885200 | 00 | 0.00 | N | 2 | 160 | |
| 162 | 20240701 | 2280 | 2170 | 2380 | 2155 | 1173211 | 2692522945 | 00 | 0.00 | N | 2 | 100 | |
| 163 | 20240628 | 2180 | 2250 | 2250 | 2180 | 266649 | 586728750 | 00 | 0.00 | N | 5 | -50 | |
| 164 | 20240627 | 2230 | 2225 | 2235 | 2165 | 350083 | 769498205 | 00 | 0.00 | N | 2 | 5 | |
| 165 | 20240626 | 2225 | 2230 | 2265 | 2220 | 219411 | 490579255 | 00 | 0.00 | N | 5 | -30 | |
| 166 | 20240625 | 2255 | 2225 | 2270 | 2205 | 219795 | 491766595 | 00 | 0.00 | N | 2 | 25 | |
| 167 | 20240624 | 2230 | 2310 | 2310 | 2210 | 305981 | 687897790 | 00 | 0.00 | N | 5 | -75 | |
| 168 | 20240621 | 2305 | 2350 | 2360 | 2260 | 385616 | 892736875 | 00 | 0.00 | N | 5 | -25 | |
| 169 | 20240620 | 2330 | 2275 | 2340 | 2235 | 568819 | 1305021295 | 00 | 0.00 | N | 2 | 55 | |
| 170 | 20240619 | 2275 | 2345 | 2360 | 2270 | 540825 | 1243789620 | 00 | 0.00 | N | 5 | -55 | |
| 171 | 20240618 | 2330 | 2385 | 2395 | 2300 | 734674 | 1707988935 | 00 | 0.00 | N | 5 | -50 | |
| 172 | 20240617 | 2380 | 2420 | 2445 | 2375 | 621520 | 1487648005 | 00 | 0.00 | N | 5 | -80 | |
| 173 | 20240614 | 2460 | 2500 | 2500 | 2425 | 621081 | 1525561850 | 00 | 0.00 | N | 5 | -40 | |
| 174 | 20240613 | 2500 | 2515 | 2520 | 2440 | 865336 | 2151053085 | 00 | 0.00 | N | 3 | 0 | |
| 175 | 20240612 | 2500 | 2600 | 2680 | 2460 | 4003853 | 10256736490 | 00 | 0.00 | N | 5 | -430 | |
| 176 | 20240611 | 2930 | 2920 | 3000 | 2910 | 476490 | 1384687970 | 00 | 0.00 | N | 2 | 10 | |
| 177 | 20240610 | 2920 | 2960 | 2980 | 2915 | 465579 | 1363315970 | 00 | 0.00 | N | 5 | -70 | |
| 178 | 20240607 | 2990 | 3240 | 3290 | 2985 | 1708189 | 5316961080 | 00 | 0.00 | N | 5 | -40 | |
| 179 | 20240605 | 3030 | 2965 | 3090 | 2950 | 1181695 | 3678233900 | 00 | 0.00 | N | 2 | 95 | |
| 180 | 20240604 | 2935 | 3010 | 3095 | 2895 | 701022 | 2059324375 | 00 | 0.00 | N | 5 | -5 | |
| 181 | 20240603 | 2940 | 2920 | 3000 | 2915 | 304030 | 891786025 | 00 | 0.00 | N | 2 | 20 | |
| 182 | 20240531 | 2920 | 2895 | 2980 | 2895 | 273264 | 798897400 | 00 | 0.00 | N | 5 | -5 | |
| 183 | 20240530 | 2925 | 2995 | 3100 | 2800 | 602800 | 1786813680 | 00 | 0.00 | N | 5 | -70 | |
| 184 | 20240529 | 2995 | 3105 | 3115 | 2990 | 502483 | 1520197855 | 00 | 0.00 | N | 5 | -110 | |
| 185 | 20240528 | 3105 | 2990 | 3185 | 2980 | 1453459 | 4513397810 | 00 | 0.00 | N | 2 | 115 | |
| 186 | 20240527 | 2990 | 2955 | 3040 | 2895 | 508812 | 1496651360 | 00 | 0.00 | N | 2 | 40 | |
| 187 | 20240524 | 2950 | 2910 | 2970 | 2875 | 432846 | 1266628250 | 00 | 0.00 | N | 2 | 15 | |
| 188 | 20240523 | 2935 | 3015 | 3020 | 2900 | 452518 | 1337023880 | 00 | 0.00 | N | 5 | -65 | |
| 189 | 20240522 | 3000 | 2980 | 3125 | 2970 | 716434 | 2185764595 | 00 | 0.00 | N | 2 | 20 | |
| 190 | 20240521 | 2980 | 3055 | 3075 | 2950 | 529466 | 1585787255 | 00 | 0.00 | N | 5 | -65 | |
| 191 | 20240520 | 3045 | 3030 | 3225 | 2965 | 1094352 | 3362546575 | 00 | 0.00 | N | 5 | -15 | |
| 192 | 20240517 | 3060 | 3125 | 3125 | 3020 | 568308 | 1736751265 | 00 | 0.00 | N | 5 | -65 | |
| 193 | 20240516 | 3125 | 3140 | 3180 | 3100 | 497572 | 1560001650 | 00 | 0.00 | N | 2 | 5 | |
| 194 | 20240514 | 3120 | 3285 | 3285 | 3105 | 808192 | 2560343930 | 00 | 0.00 | N | 5 | -70 | |
| 195 | 20240513 | 3190 | 3135 | 3320 | 3130 | 2438792 | 7900459405 | 00 | 0.00 | N | 2 | 60 | |
| 196 | 20240510 | 3130 | 3070 | 3420 | 3070 | 6438243 | 21078777700 | 00 | 0.00 | N | 2 | 120 | |
| 197 | 20240509 | 3010 | 3100 | 3165 | 3010 | 1789178 | 5521544720 | 00 | 0.00 | N | 5 | -50 | |
| 198 | 20240508 | 3060 | 2750 | 3250 | 2720 | 7693390 | 23612331820 | 00 | 0.00 | N | 2 | 345 | |
| 199 | 20240507 | 2715 | 2675 | 2720 | 2670 | 240665 | 647827215 | 00 | 0.00 | N | 2 | 45 | |
| 200 | 20240503 | 2670 | 2660 | 2720 | 2660 | 234082 | 629016850 | 00 | 0.00 | N | 2 | 15 | |
| 201 | 20240502 | 2655 | 2685 | 2700 | 2630 | 248316 | 661635205 | 00 | 0.00 | N | 5 | -30 | |
| 202 | 20240430 | 2685 | 2680 | 2710 | 2620 | 232002 | 622428805 | 00 | 0.00 | N | 2 | 5 | |
| 203 | 20240429 | 2680 | 2615 | 2685 | 2615 | 212537 | 564549920 | 00 | 0.00 | N | 2 | 65 | |
| 204 | 20240426 | 2615 | 2650 | 2680 | 2605 | 213148 | 559786920 | 00 | 0.00 | N | 5 | -35 | |
| 205 | 20240425 | 2650 | 2700 | 2720 | 2650 | 214808 | 575079245 | 00 | 0.00 | N | 5 | -50 | |
| 206 | 20240424 | 2700 | 2680 | 2715 | 2675 | 178927 | 482870785 | 00 | 0.00 | N | 2 | 30 | |
| 207 | 20240423 | 2670 | 2670 | 2715 | 2655 | 217927 | 584598350 | 00 | 0.00 | N | 2 | 5 | |
| 208 | 20240422 | 2665 | 2605 | 2670 | 2605 | 228272 | 604048315 | 00 | 0.00 | N | 2 | 20 | |
| 209 | 20240419 | 2645 | 2695 | 2700 | 2565 | 355461 | 930890555 | 00 | 0.00 | N | 5 | -65 | |
| 210 | 20240418 | 2710 | 2650 | 2710 | 2630 | 202913 | 544818590 | 00 | 0.00 | N | 2 | 55 | |
| 211 | 20240417 | 2655 | 2670 | 2740 | 2655 | 313709 | 844467275 | 00 | 0.00 | N | 5 | -15 | |
| 212 | 20240416 | 2670 | 2765 | 2765 | 2660 | 390028 | 1049137680 | 00 | 0.00 | N | 5 | -105 | |
| 213 | 20240415 | 2775 | 2770 | 2805 | 2700 | 342373 | 944997215 | 00 | 0.00 | N | 5 | -95 | |
| 214 | 20240412 | 2870 | 2945 | 2945 | 2870 | 284820 | 822414345 | 00 | 0.00 | N | 5 | -50 | |
| 215 | 20240411 | 2920 | 2830 | 3015 | 2830 | 557050 | 1639268640 | 00 | 0.00 | N | 2 | 85 | |
| 216 | 20240409 | 2835 | 2905 | 2935 | 2835 | 384863 | 1106708715 | 00 | 0.00 | N | 5 | -65 | |
| 217 | 20240408 | 2900 | 3010 | 3040 | 2900 | 393147 | 1159529440 | 00 | 0.00 | N | 5 | -35 | |
| 218 | 20240405 | 2935 | 2990 | 2990 | 2900 | 300384 | 882207895 | 00 | 0.00 | N | 5 | -60 | |
| 219 | 20240404 | 2995 | 2990 | 3055 | 2980 | 424339 | 1276403870 | 00 | 0.00 | N | 2 | 5 | |
| 220 | 20240403 | 2990 | 3020 | 3060 | 2900 | 519520 | 1549474505 | 00 | 0.00 | N | 5 | -30 | |
| 221 | 20240402 | 3020 | 3095 | 3140 | 2980 | 561581 | 1699196420 | 00 | 0.00 | N | 5 | -70 | |
| 222 | 20240401 | 3090 | 3070 | 3125 | 3030 | 625176 | 1930278150 | 00 | 0.00 | N | 2 | 20 | |
| 223 | 20240329 | 3070 | 3095 | 3175 | 3020 | 1002869 | 3085848170 | 00 | 0.00 | N | 5 | -80 | |
| 224 | 20240328 | 3150 | 3220 | 3225 | 3085 | 954548 | 2998967840 | 00 | 0.00 | N | 5 | -75 | |
| 225 | 20240327 | 3225 | 3300 | 3310 | 3200 | 1188324 | 3839371370 | 00 | 0.00 | N | 5 | -120 | |
| 226 | 20240326 | 3345 | 3425 | 3545 | 3265 | 3968722 | 13483614175 | 00 | 0.00 | N | 3 | 0 | |
| 227 | 20240325 | 3345 | 3470 | 3535 | 3300 | 5176645 | 17674383335 | 00 | 0.00 | N | 5 | -120 | |
| 228 | 20240322 | 3465 | 3300 | 3650 | 3250 | 28739100 | 100967896055 | 00 | 0.00 | N | 2 | 655 | |
| 229 | 20240321 | 2810 | 2585 | 2975 | 2525 | 3872699 | 10846925560 | 00 | 0.00 | N | 2 | 295 | |
| 230 | 20240320 | 2515 | 2480 | 2565 | 2420 | 787071 | 1966741725 | 00 | 0.00 | N | 2 | 50 | |
| 231 | 20240319 | 2465 | 2505 | 2505 | 2395 | 474992 | 1163945000 | 00 | 0.00 | N | 2 | 15 | |
| 232 | 20240318 | 2450 | 2400 | 2450 | 2310 | 666177 | 1601364625 | 00 | 0.00 | N | 2 | 100 | |
| 233 | 20240315 | 2350 | 2325 | 2485 | 2145 | 1295188 | 3033766725 | 00 | 0.00 | N | 2 | 20 | |
| 234 | 20240314 | 2330 | 2480 | 2485 | 2315 | 1272887 | 2987144060 | 00 | 0.00 | N | 5 | -125 | |
| 235 | 20240313 | 2455 | 2610 | 2615 | 2420 | 1160408 | 2866808150 | 00 | 0.00 | N | 5 | -135 | |
| 236 | 20240312 | 2590 | 2715 | 2740 | 2545 | 1160408 | 3034537905 | 00 | 0.00 | N | 5 | -155 | |
| 237 | 20240311 | 2745 | 2855 | 2875 | 2735 | 604354 | 1671265795 | 00 | 0.00 | N | 5 | -110 | |
| 238 | 20240308 | 2855 | 3005 | 3015 | 2855 | 736641 | 2144896375 | 00 | 0.00 | N | 5 | -135 | |
| 239 | 20240307 | 2990 | 3030 | 3045 | 2965 | 371199 | 1109887315 | 00 | 0.00 | N | 5 | -55 | |
| 240 | 20240306 | 3045 | 2975 | 3070 | 2960 | 442113 | 1339163925 | 00 | 0.00 | N | 2 | 35 | |
| 241 | 20240305 | 3010 | 3160 | 3170 | 2975 | 781510 | 2359880440 | 00 | 0.00 | N | 5 | -95 | |
| 242 | 20240304 | 3105 | 3005 | 3305 | 2850 | 2495878 | 7734551850 | 00 | 0.00 | N | 2 | 110 | |
| 243 | 20240229 | 2995 | 3190 | 3205 | 2875 | 1273658 | 3873141985 | 00 | 0.00 | N | 5 | -270 | |
| 244 | 20240228 | 3265 | 3700 | 3860 | 3190 | 6131733 | 20966536930 | 00 | 0.00 | N | 2 | 215 | |
| 245 | 20240227 | 3050 | 3050 | 3050 | 3050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 246 | 20240226 | 3050 | 3050 | 3050 | 3050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 247 | 20240223 | 3050 | 3050 | 3050 | 3050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 248 | 20240222 | 3050 | 3050 | 3050 | 3050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 249 | 20240221 | 3050 | 3050 | 3050 | 3050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 250 | 20240220 | 3050 | 3050 | 3050 | 3050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 251 | 20240219 | 3050 | 3050 | 3050 | 3050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 252 | 20240216 | 3050 | 3050 | 3050 | 3050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 253 | 20240215 | 3050 | 3050 | 3050 | 3050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 254 | 20240214 | 3050 | 3050 | 3050 | 3050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 255 | 20240213 | 3050 | 3050 | 3050 | 3050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 256 | 20240208 | 3050 | 3050 | 3050 | 3050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 257 | 20240207 | 3050 | 3050 | 3050 | 3050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 258 | 20240206 | 3050 | 3050 | 3050 | 3050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 259 | 20240205 | 3050 | 3050 | 3050 | 3050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 260 | 20240202 | 3050 | 3220 | 3225 | 2847 | 2616912 | 7938250272 | 00 | 0.00 | N | 5 | -170 | |
| 261 | 20240201 | 3220 | 3330 | 3350 | 3175 | 981045 | 3180348605 | 00 | 0.00 | N | 5 | -110 | |
| 262 | 20240131 | 3330 | 3362 | 3392 | 3322 | 445371 | 1487712326 | 00 | 0.00 | N | 5 | -27 | |
| 263 | 20240130 | 3357 | 3432 | 3467 | 3342 | 671958 | 2275288185 | 00 | 0.00 | N | 5 | -60 | |
| 264 | 20240129 | 3417 | 3382 | 3487 | 3327 | 961042 | 3288366327 | 00 | 0.00 | N | 2 | 47 | |
| 265 | 20240126 | 3370 | 3377 | 3470 | 3330 | 560916 | 1909320132 | 00 | 0.00 | N | 5 | -10 | |
| 266 | 20240125 | 3380 | 3510 | 3512 | 3325 | 1054791 | 3585880468 | 00 | 0.00 | N | 5 | -127 | |
| 267 | 20240124 | 3507 | 3605 | 3605 | 3467 | 906221 | 3177624842 | 00 | 0.00 | N | 5 | -97 | |
| 268 | 20240123 | 3605 | 3895 | 3895 | 3575 | 1837758 | 6789975838 | 00 | 0.00 | N | 5 | -295 | |
| 269 | 20240122 | 3900 | 4000 | 4097 | 3690 | 4854315 | 18741792342 | 00 | 0.00 | N | 5 | -100 | |
| 270 | 20240119 | 4000 | 3512 | 4107 | 3507 | 11518631 | 45208635420 | 00 | 0.00 | N | 2 | 500 | |
| 271 | 20240118 | 3500 | 3315 | 3522 | 3315 | 674030 | 2334473169 | 00 | 0.00 | N | 2 | 115 | |
| 272 | 20240117 | 3385 | 3522 | 3525 | 3375 | 679275 | 2307971666 | 00 | 0.00 | N | 5 | -137 | |
| 273 | 20240116 | 3522 | 3630 | 3665 | 3505 | 1215793 | 4344220032 | 00 | 0.00 | N | 5 | -97 | |
| 274 | 20240115 | 3620 | 3440 | 3650 | 3440 | 2505468 | 8947987654 | 00 | 0.00 | N | 2 | 190 | |
| 275 | 20240112 | 3430 | 3397 | 3625 | 3382 | 2135308 | 7491485514 | 00 | 0.00 | N | 2 | 35 | |
| 276 | 20240111 | 3395 | 3387 | 3412 | 3372 | 338664 | 1149668538 | 00 | 0.00 | N | 2 | 20 | |
| 277 | 20240110 | 3375 | 3372 | 3412 | 3325 | 386611 | 1296782285 | 00 | 0.00 | N | 2 | 2 | |
| 278 | 20240109 | 3372 | 3375 | 3405 | 3357 | 303518 | 1023205698 | 00 | 0.00 | N | 2 | 12 | |
| 279 | 20240108 | 3360 | 3377 | 3422 | 3347 | 320652 | 1080986936 | 00 | 0.00 | N | 5 | -17 | |
| 280 | 20240105 | 3377 | 3377 | 3405 | 3332 | 306860 | 1035048389 | 00 | 0.00 | N | 3 | 0 | |
| 281 | 20240104 | 3377 | 3467 | 3467 | 3362 | 355488 | 1211478727 | 00 | 0.00 | N | 5 | -75 | |
| 282 | 20240103 | 3452 | 3515 | 3515 | 3417 | 439089 | 1513652441 | 00 | 0.00 | N | 5 | -22 | |
| 283 | 20240102 | 3475 | 3357 | 3485 | 3357 | 674774 | 2333350858 | 00 | 0.00 | N | 2 | 117 | |
| 284 | 20231228 | 3357 | 3325 | 3405 | 3297 | 413260 | 1384366801 | 00 | 0.00 | N | 2 | 32 | |
| 285 | 20231227 | 3325 | 3302 | 3370 | 3285 | 390364 | 1293540500 | 02 | 0.00 | N | 2 | 22 | |
| 286 | 20231226 | 3302 | 3400 | 3412 | 3302 | 522264 | 1736719257 | 00 | 0.00 | N | 5 | -100 | |
| 287 | 20231222 | 3402 | 3472 | 3475 | 3400 | 528413 | 1807873853 | 00 | 0.00 | N | 5 | -67 | |
| 288 | 20231221 | 3470 | 3470 | 3575 | 3450 | 768460 | 2696592748 | 00 | 0.00 | N | 3 | 0 | |
| 289 | 20231220 | 3470 | 3512 | 3512 | 3465 | 484064 | 1684935446 | 00 | 0.00 | N | 5 | -17 | |
| 290 | 20231219 | 3487 | 3530 | 3550 | 3450 | 387430 | 1354761401 | 00 | 0.00 | N | 5 | -40 | |
| 291 | 20231218 | 3527 | 3612 | 3615 | 3425 | 674377 | 2368229107 | 00 | 0.00 | N | 5 | -87 | |
| 292 | 20231215 | 3615 | 3550 | 3747 | 3550 | 1563540 | 5693840303 | 00 | 0.00 | N | 2 | 80 | |
| 293 | 20231214 | 3535 | 3467 | 3812 | 3417 | 3165239 | 11489149126 | 00 | 0.00 | N | 2 | 140 | |
| 294 | 20231213 | 3395 | 3512 | 3515 | 3382 | 370581 | 1265520470 | 00 | 0.00 | N | 5 | -77 | |
| 295 | 20231212 | 3472 | 3420 | 3472 | 3375 | 394404 | 1350421081 | 00 | 0.00 | N | 2 | 82 | |
| 296 | 20231211 | 3390 | 3340 | 3435 | 3340 | 392653 | 1336313571 | 00 | 0.00 | N | 2 | 50 | |
| 297 | 20231208 | 3340 | 3295 | 3345 | 3295 | 244544 | 812334939 | 00 | 0.00 | N | 2 | 45 | |
| 298 | 20231207 | 3295 | 3315 | 3337 | 3295 | 234104 | 773252136 | 00 | 0.00 | N | 5 | -42 | |
| 299 | 20231206 | 3337 | 3397 | 3437 | 3287 | 456422 | 1520418686 | 00 | 0.00 | N | 5 | -60 | |
| 300 | 20231205 | 3397 | 3492 | 3495 | 3395 | 441975 | 1515624186 | 00 | 0.00 | N | 5 | -97 | |
| 301 | 20231204 | 3495 | 3550 | 3555 | 3490 | 322772 | 1130700028 | 00 | 0.00 | N | 5 | -60 | |
| 302 | 20231201 | 3555 | 3575 | 3592 | 3527 | 470234 | 1673369617 | 00 | 0.00 | N | 3 | 0 | |
| 303 | 20231130 | 3555 | 3572 | 3612 | 3507 | 369299 | 1311460532 | 00 | 0.00 | N | 2 | 17 | |
| 304 | 20231129 | 3537 | 3587 | 3680 | 3467 | 917626 | 3302461544 | 00 | 0.00 | N | 5 | -42 | |
| 305 | 20231128 | 3580 | 3472 | 3650 | 3472 | 1086835 | 3886937198 | 00 | 0.00 | N | 2 | 130 | |
| 306 | 20231127 | 3450 | 3517 | 3527 | 3415 | 373752 | 1293815104 | 00 | 0.00 | N | 5 | -65 | |
| 307 | 20231124 | 3515 | 3535 | 3575 | 3500 | 272061 | 959481286 | 00 | 0.00 | N | 5 | -30 | |
| 308 | 20231123 | 3545 | 3532 | 3605 | 3532 | 366246 | 1305873642 | 00 | 0.00 | N | 2 | 15 | |
| 309 | 20231122 | 3530 | 3500 | 3570 | 3500 | 404995 | 1430113964 | 00 | 0.00 | N | 5 | -42 | |
| 310 | 20231121 | 3572 | 3565 | 3600 | 3542 | 348328 | 1240851289 | 00 | 0.00 | N | 2 | 10 | |
| 311 | 20231120 | 1425 | 1398 | 1443 | 1398 | 1641255 | 2334191349 | 00 | 0.00 | N | 2 | 40 | |
| 312 | 20231117 | 1385 | 1407 | 1408 | 1369 | 1002603 | 1386588905 | 00 | 0.00 | N | 5 | -21 | |
| 313 | 20231116 | 1406 | 1403 | 1483 | 1381 | 2898046 | 4126589875 | 00 | 0.00 | N | 2 | 32 | |
| 314 | 20231115 | 1374 | 1331 | 1402 | 1327 | 1629713 | 2229326862 | 00 | 0.00 | N | 2 | 51 | |
| 315 | 20231114 | 1323 | 1305 | 1327 | 1305 | 491691 | 647676988 | 00 | 0.00 | N | 2 | 18 | |
| 316 | 20231113 | 1305 | 1320 | 1342 | 1302 | 451005 | 594227806 | 00 | 0.00 | N | 5 | -14 | |
| 317 | 20231110 | 1319 | 1340 | 1340 | 1305 | 519431 | 681624030 | 00 | 0.00 | N | 5 | -23 | |
| 318 | 20231109 | 1342 | 1370 | 1430 | 1320 | 1813459 | 2493581008 | 00 | 0.00 | N | 5 | -27 | |
| 319 | 20231108 | 1369 | 1369 | 1384 | 1355 | 790952 | 1085066128 | 00 | 0.00 | N | 5 | -1 | |
| 320 | 20231107 | 1370 | 1420 | 1422 | 1354 | 1325022 | 1839731210 | 00 | 0.00 | N | 5 | -35 | |
| 321 | 20231106 | 1405 | 1390 | 1416 | 1376 | 1699208 | 2375740406 | 00 | 0.00 | N | 2 | 41 | |
| 322 | 20231103 | 1364 | 1340 | 1369 | 1321 | 1367121 | 1845267215 | 00 | 0.00 | N | 2 | 29 | |
| 323 | 20231102 | 1335 | 1285 | 1410 | 1266 | 3292697 | 4424708894 | 00 | 0.00 | N | 2 | 100 | |
| 324 | 20231101 | 1235 | 1220 | 1267 | 1215 | 1006972 | 1245382843 | 00 | 0.00 | N | 2 | 26 | |
| 325 | 20231031 | 1209 | 1248 | 1259 | 1205 | 757359 | 928169673 | 00 | 0.00 | N | 5 | -31 | |
| 326 | 20231030 | 1240 | 1214 | 1268 | 1207 | 1031269 | 1275303297 | 00 | 0.00 | N | 2 | 25 | |
| 327 | 20231027 | 1215 | 1194 | 1238 | 1192 | 795150 | 969133245 | 00 | 0.00 | N | 5 | -1 | |
| 328 | 20231026 | 1216 | 1260 | 1260 | 1213 | 923849 | 1136618298 | 00 | 0.00 | N | 5 | -58 | |
| 329 | 20231025 | 1274 | 1292 | 1307 | 1271 | 718101 | 922140063 | 00 | 0.00 | N | 5 | -13 | |
| 330 | 20231024 | 1287 | 1261 | 1295 | 1211 | 1216754 | 1524799328 | 00 | 0.00 | N | 2 | 23 | |
| 331 | 20231023 | 1264 | 1280 | 1298 | 1262 | 785757 | 1006238026 | 00 | 0.00 | N | 5 | -17 | |
| 332 | 20231020 | 1281 | 1318 | 1318 | 1258 | 1799490 | 2293742599 | 00 | 0.00 | N | 5 | -37 | |
| 333 | 20231019 | 1318 | 1372 | 1372 | 1307 | 1341162 | 1772784703 | 00 | 0.00 | N | 5 | -57 | |
| 334 | 20231018 | 1375 | 1423 | 1428 | 1370 | 1655815 | 2311339800 | 00 | 0.00 | N | 5 | -43 | |
| 335 | 20231017 | 1418 | 1425 | 1461 | 1401 | 1465533 | 2100186863 | 00 | 0.00 | N | 2 | 2 | |
| 336 | 20231016 | 1416 | 1465 | 1476 | 1407 | 1524774 | 2167298994 | 00 | 0.00 | N | 5 | -76 | |
| 337 | 20231013 | 1492 | 1521 | 1525 | 1485 | 1095965 | 1638992112 | 00 | 0.00 | N | 5 | -28 | |
| 338 | 20231012 | 1520 | 1497 | 1538 | 1497 | 1147862 | 1747742561 | 00 | 0.00 | N | 2 | 28 | |
| 339 | 20231011 | 1492 | 1474 | 1515 | 1474 | 684798 | 1024976028 | 00 | 0.00 | N | 2 | 23 | |
| 340 | 20231010 | 1469 | 1520 | 1551 | 1467 | 1403138 | 2110021547 | 00 | 0.00 | N | 5 | -57 | |
| 341 | 20231006 | 1526 | 1520 | 1541 | 1518 | 713241 | 1092037482 | 00 | 0.00 | N | 2 | 8 | |
| 342 | 20231005 | 1518 | 1587 | 1610 | 1507 | 1820326 | 2817752989 | 00 | 0.00 | N | 5 | -67 | |
| 343 | 20231004 | 1585 | 1626 | 1632 | 1560 | 1126585 | 1805518280 | 00 | 0.00 | N | 5 | -39 | |
| 344 | 20230927 | 1624 | 1520 | 1733 | 1494 | 4826443 | 7875821463 | 00 | 0.00 | N | 2 | 97 | |
| 345 | 20230926 | 1527 | 1574 | 1593 | 1523 | 1381149 | 2140220116 | 00 | 0.00 | N | 5 | -45 | |
| 346 | 20230925 | 1572 | 1617 | 1635 | 1563 | 1684668 | 2673367411 | 00 | 0.00 | N | 5 | -43 | |
| 347 | 20230922 | 1615 | 1615 | 1652 | 1593 | 2197594 | 3565264655 | 00 | 0.00 | N | 5 | -1 | |
| 348 | 20230921 | 1616 | 1694 | 1694 | 1610 | 2095844 | 3434107147 | 00 | 0.00 | N | 5 | -47 | |
| 349 | 20230920 | 1663 | 1714 | 1735 | 1643 | 2606031 | 4363965516 | 00 | 0.00 | N | 5 | -39 | |
| 350 | 20230919 | 1702 | 1740 | 1749 | 1699 | 2036438 | 3481476799 | 00 | 0.00 | N | 5 | -38 | |
| 351 | 20230918 | 1740 | 1775 | 1794 | 1736 | 2423583 | 4271793128 | 00 | 0.00 | N | 5 | -26 | |
| 352 | 20230915 | 1766 | 1775 | 1783 | 1744 | 2093984 | 3684018527 | 00 | 0.00 | N | 2 | 1 | |
| 353 | 20230914 | 1765 | 1745 | 1790 | 1731 | 2381753 | 4192728756 | 00 | 0.00 | N | 2 | 23 | |
| 354 | 20230913 | 1742 | 1804 | 1809 | 1725 | 3562979 | 6283177040 | 00 | 0.00 | N | 5 | -67 | |
| 355 | 20230912 | 1809 | 1901 | 1934 | 1802 | 6485126 | 12122816623 | 00 | 0.00 | N | 5 | -91 | |
| 356 | 20230911 | 1900 | 2015 | 2045 | 1860 | 12435109 | 24495505508 | 00 | 0.00 | N | 5 | -88 | |
| 357 | 20230908 | 1988 | 2015 | 2185 | 1905 | 34616344 | 71170478310 | 00 | 0.00 | N | 5 | -27 | |
| 358 | 20230907 | 2015 | 1770 | 2110 | 1765 | 67263392 | 134983352832 | 00 | 0.00 | N | 2 | 251 | |
| 359 | 20230906 | 1764 | 1783 | 1821 | 1745 | 2948190 | 5253146083 | 00 | 0.00 | N | 5 | -17 | |
| 360 | 20230905 | 1781 | 1794 | 1839 | 1754 | 2851330 | 5096246256 | 00 | 0.00 | N | 2 | 1 | |
| 361 | 20230904 | 1780 | 1707 | 1870 | 1707 | 8127865 | 14583988920 | 00 | 0.00 | N | 2 | 75 | |
| 362 | 20230901 | 1705 | 1768 | 1769 | 1705 | 1925866 | 3330165619 | 00 | 0.00 | N | 5 | -37 | |
| 363 | 20230831 | 1742 | 1720 | 1754 | 1690 | 3523375 | 6081087007 | 00 | 0.00 | N | 2 | 32 | |
| 364 | 20230830 | 1710 | 1700 | 1745 | 1694 | 2420653 | 4167981260 | 00 | 0.00 | N | 2 | 21 | |
| 365 | 20230829 | 1689 | 1673 | 1698 | 1666 | 1122611 | 1892898294 | 00 | 0.00 | N | 2 | 18 | |
| 366 | 20230828 | 1671 | 1658 | 1695 | 1638 | 1659696 | 2769885971 | 00 | 0.00 | N | 2 | 13 | |
| 367 | 20230825 | 1658 | 1663 | 1665 | 1650 | 1071205 | 1772329520 | 00 | 0.00 | N | 5 | -16 | |
| 368 | 20230824 | 1674 | 1668 | 1693 | 1665 | 1171965 | 1963172583 | 00 | 0.00 | N | 2 | 7 | |
| 369 | 20230823 | 1667 | 1711 | 1715 | 1665 | 1268622 | 2139037010 | 00 | 0.00 | N | 5 | -31 | |
| 370 | 20230822 | 1698 | 1700 | 1745 | 1694 | 1248032 | 2127576061 | 00 | 0.00 | N | 5 | -15 | |
| 371 | 20230821 | 1713 | 1741 | 1760 | 1700 | 1319784 | 2277641337 | 00 | 0.00 | N | 5 | -28 | |
| 372 | 20230818 | 1741 | 1752 | 1810 | 1700 | 1722017 | 3024955543 | 00 | 0.00 | N | 5 | -15 | |
| 373 | 20230817 | 1756 | 1700 | 1765 | 1610 | 2162169 | 3686737536 | 00 | 0.00 | N | 2 | 36 | |
| 374 | 20230816 | 1720 | 1800 | 1801 | 1719 | 2171521 | 3787744837 | 00 | 0.00 | N | 5 | -78 | |
| 375 | 20230814 | 1798 | 1800 | 1823 | 1786 | 1868587 | 3362524022 | 00 | 0.00 | N | 5 | -34 | |
| 376 | 20230811 | 1832 | 1826 | 1924 | 1780 | 4469817 | 8302588944 | 00 | 0.00 | N | 2 | 8 | |
| 377 | 20230810 | 1824 | 1894 | 1895 | 1812 | 2693730 | 4947755969 | 00 | 0.00 | N | 5 | -64 | |
| 378 | 20230809 | 1888 | 1891 | 1972 | 1884 | 4833947 | 9272265608 | 00 | 0.00 | N | 2 | 6 | |
| 379 | 20230808 | 1882 | 1910 | 1945 | 1786 | 8201488 | 15367581853 | 00 | 0.00 | N | 2 | 3 | |
| 380 | 20230807 | 1879 | 1810 | 2085 | 1721 | 23398696 | 45250581153 | 00 | 0.00 | N | 2 | 88 | |
| 381 | 20230804 | 1791 | 1740 | 1839 | 1725 | 4233438 | 7573615026 | 00 | 0.00 | N | 2 | 54 | |
| 382 | 20230803 | 1737 | 1801 | 1820 | 1715 | 3779337 | 6607873260 | 00 | 0.00 | N | 5 | -89 | |
| 383 | 20230802 | 1826 | 1698 | 1971 | 1691 | 17341060 | 32023254538 | 00 | 0.00 | N | 2 | 144 | |
| 384 | 20230801 | 1682 | 1615 | 1741 | 1615 | 4817465 | 8155373353 | 00 | 0.00 | N | 2 | 71 | |
| 385 | 20230731 | 1611 | 1608 | 1620 | 1580 | 1816420 | 2912717169 | 00 | 0.00 | N | 2 | 3 | |
| 386 | 20230728 | 1608 | 1569 | 1635 | 1530 | 2323122 | 3716971844 | 00 | 0.00 | N | 2 | 39 | |
| 387 | 20230727 | 1569 | 1427 | 1623 | 1427 | 5785998 | 9145002575 | 00 | 0.00 | N | 2 | 99 | |
| 388 | 20230726 | 1470 | 1598 | 1600 | 1439 | 7384647 | 10931124601 | 00 | 0.00 | N | 5 | -134 | |
| 389 | 20230725 | 1604 | 1668 | 1670 | 1603 | 3283355 | 5303066586 | 00 | 0.00 | N | 5 | -76 | |
| 390 | 20230724 | 1680 | 1759 | 1759 | 1678 | 2872243 | 4876898093 | 00 | 0.00 | N | 5 | -80 | |
| 391 | 20230721 | 1760 | 1750 | 1804 | 1750 | 1788933 | 3176629631 | 00 | 0.00 | N | 5 | -22 | |
| 392 | 20230720 | 1782 | 1788 | 1791 | 1750 | 1823448 | 3235677514 | 00 | 0.00 | N | 5 | -7 | |
| 393 | 20230719 | 1789 | 1800 | 1818 | 1769 | 1687561 | 3024797743 | 00 | 0.00 | N | 5 | -9 | |
| 394 | 20230718 | 1798 | 1841 | 1845 | 1792 | 1581959 | 2859723293 | 00 | 0.00 | N | 5 | -38 | |
| 395 | 20230717 | 1836 | 1805 | 1860 | 1771 | 2285303 | 4171658360 | 00 | 0.00 | N | 2 | 16 | |
| 396 | 20230714 | 1820 | 1866 | 1866 | 1815 | 1792851 | 3276103616 | 00 | 0.00 | N | 5 | -45 | |
| 397 | 20230713 | 1865 | 1821 | 1883 | 1801 | 2848094 | 5297789823 | 00 | 0.00 | N | 2 | 48 | |
| 398 | 20230712 | 1817 | 1783 | 1846 | 1783 | 2964472 | 5406288270 | 00 | 0.00 | N | 2 | 43 | |
| 399 | 20230711 | 1774 | 1753 | 1788 | 1752 | 1069796 | 1893872203 | 00 | 0.00 | N | 2 | 22 | |
| 400 | 20230710 | 1752 | 1752 | 1789 | 1718 | 1690179 | 2962033410 | 00 | 0.00 | N | 5 | -24 | |
| 401 | 20230707 | 1776 | 1800 | 1800 | 1774 | 1006861 | 1791835682 | 00 | 0.00 | N | 5 | -24 | |
| 402 | 20230706 | 1800 | 1801 | 1839 | 1777 | 1834297 | 3313465979 | 00 | 0.00 | N | 5 | -4 | |
| 403 | 20230705 | 1804 | 1819 | 1819 | 1793 | 1196851 | 2156314198 | 00 | 0.00 | N | 5 | -13 | |
| 404 | 20230704 | 1817 | 1842 | 1842 | 1803 | 1070840 | 1944132792 | 00 | 0.00 | N | 5 | -26 | |
| 405 | 20230703 | 1843 | 1804 | 1848 | 1804 | 1116333 | 2041575841 | 00 | 0.00 | N | 2 | 39 | |
| 406 | 20230630 | 1804 | 1780 | 1816 | 1760 | 1352539 | 2422459395 | 00 | 0.00 | N | 2 | 13 | |
| 407 | 20230629 | 1791 | 1830 | 1838 | 1780 | 2045545 | 3674249378 | 00 | 0.00 | N | 5 | -48 | |
| 408 | 20230628 | 1839 | 1895 | 1905 | 1785 | 2142555 | 3951594801 | 00 | 0.00 | N | 5 | -55 | |
| 409 | 20230627 | 1894 | 1946 | 1949 | 1854 | 3783533 | 7187503031 | 00 | 0.00 | N | 5 | -72 | |
| 410 | 20230626 | 1966 | 1998 | 1998 | 1966 | 1351766 | 2676634971 | 00 | 0.00 | N | 5 | -9 | |
| 411 | 20230623 | 1975 | 1968 | 2030 | 1945 | 2148378 | 4259012555 | 00 | 0.00 | N | 2 | 6 | |
| 412 | 20230622 | 1969 | 1970 | 2010 | 1958 | 1199891 | 2379839480 | 00 | 0.00 | N | 5 | -7 | |
| 413 | 20230621 | 1976 | 1990 | 1999 | 1973 | 1416814 | 2806688673 | 00 | 0.00 | N | 5 | -22 | |
| 414 | 20230620 | 1998 | 2025 | 2040 | 1991 | 1445634 | 2897270721 | 00 | 0.00 | N | 5 | -22 | |
| 415 | 20230619 | 2020 | 2000 | 2040 | 1986 | 1581491 | 3192744660 | 00 | 0.00 | N | 2 | 20 | |
| 416 | 20230616 | 2000 | 1973 | 2010 | 1971 | 1246448 | 2484635898 | 00 | 0.00 | N | 2 | 23 | |
| 417 | 20230615 | 1977 | 2000 | 2010 | 1950 | 1688093 | 3349765258 | 00 | 0.00 | N | 5 | -23 | |
| 418 | 20230614 | 2000 | 2035 | 2040 | 1999 | 1990326 | 4000136826 | 00 | 0.00 | N | 5 | -35 | |
| 419 | 20230613 | 2035 | 2030 | 2055 | 2010 | 1802424 | 3667560915 | 00 | 0.00 | N | 2 | 5 | |
| 420 | 20230612 | 2030 | 2065 | 2065 | 2020 | 1476581 | 3002179165 | 00 | 0.00 | N | 5 | -30 | |
| 421 | 20230609 | 2060 | 2070 | 2080 | 2025 | 1290029 | 2655349765 | 00 | 0.00 | N | 2 | 20 | |
| 422 | 20230608 | 2040 | 2080 | 2085 | 2035 | 1376263 | 2813226825 | 00 | 0.00 | N | 5 | -45 | |
| 423 | 20230607 | 2085 | 2085 | 2125 | 2075 | 1364408 | 2846526365 | 00 | 0.00 | N | 2 | 5 | |
| 424 | 20230605 | 2080 | 2085 | 2095 | 2035 | 1593060 | 3297100045 | 00 | 0.00 | N | 5 | -5 | |
| 425 | 20230602 | 2085 | 2140 | 2145 | 2080 | 1677071 | 3516057490 | 00 | 0.00 | N | 2 | 5 | |
| 426 | 20230601 | 2080 | 2075 | 2140 | 2055 | 3495845 | 7310241245 | 00 | 0.00 | N | 2 | 45 | |
| 427 | 20230531 | 2035 | 2045 | 2060 | 2015 | 1396379 | 2866308945 | 00 | 0.00 | N | 5 | -5 | |
| 428 | 20230530 | 2040 | 2030 | 2065 | 2025 | 1323409 | 2700010595 | 00 | 0.00 | N | 3 | 0 | |
| 429 | 20230526 | 2040 | 2040 | 2070 | 2015 | 1760266 | 3581185660 | 00 | 0.00 | N | 5 | -15 | |
| 430 | 20230525 | 2055 | 2050 | 2095 | 2030 | 1736611 | 3581776905 | 00 | 0.00 | N | 2 | 10 | |
| 431 | 20230524 | 2045 | 2080 | 2125 | 2045 | 2311437 | 4789327230 | 00 | 0.00 | N | 5 | -40 | |
| 432 | 20230523 | 2085 | 2130 | 2135 | 2050 | 3556675 | 7416602830 | 00 | 0.00 | N | 3 | 0 | |
| 433 | 20230522 | 2085 | 2010 | 2135 | 1998 | 8908114 | 18503497008 | 00 | 0.00 | N | 2 | 99 | |
| 434 | 20230519 | 1986 | 1965 | 1994 | 1943 | 2704761 | 5328789477 | 00 | 0.00 | N | 2 | 23 | |
| 435 | 20230518 | 1963 | 1921 | 1982 | 1921 | 2712143 | 5292745926 | 00 | 0.00 | N | 2 | 45 | |
| 436 | 20230517 | 1918 | 1911 | 1924 | 1898 | 1322577 | 2533679818 | 00 | 0.00 | N | 2 | 5 | |
| 437 | 20230516 | 1913 | 1912 | 1935 | 1900 | 1764340 | 3387344958 | 00 | 0.00 | N | 2 | 1 | |
| 438 | 20230515 | 1912 | 1980 | 1980 | 1912 | 2261655 | 4371527801 | 00 | 0.00 | N | 5 | -72 | |
| 439 | 20230512 | 1984 | 2010 | 2010 | 1975 | 1533939 | 3043006966 | 00 | 0.00 | N | 5 | -15 | |
| 440 | 20230511 | 1999 | 1987 | 2010 | 1980 | 1598756 | 3195493811 | 00 | 0.00 | N | 2 | 21 | |
| 441 | 20230510 | 1978 | 2000 | 2030 | 1975 | 1444785 | 2881124442 | 00 | 0.00 | N | 5 | -22 | |
| 442 | 20230509 | 2000 | 1998 | 2055 | 1992 | 2164336 | 4346656345 | 00 | 0.00 | N | 2 | 7 | |
| 443 | 20230508 | 1993 | 1980 | 2010 | 1975 | 1519800 | 3028745347 | 00 | 0.00 | N | 2 | 20 | |
| 444 | 20230504 | 1973 | 1975 | 1996 | 1969 | 1775349 | 3518555671 | 00 | 0.00 | N | 5 | -7 | |
| 445 | 20230503 | 1980 | 1998 | 2010 | 1976 | 1966120 | 3914554640 | 00 | 0.00 | N | 5 | -19 | |
| 446 | 20230502 | 1999 | 1958 | 2050 | 1951 | 2915121 | 5837483462 | 00 | 0.00 | N | 2 | 41 | |
| 447 | 20230428 | 1958 | 2080 | 2085 | 1951 | 3924310 | 7844047169 | 00 | 0.00 | N | 5 | -62 | |
| 448 | 20230427 | 2020 | 2000 | 2025 | 1930 | 3533386 | 6983917447 | 00 | 0.00 | N | 2 | 15 | |
| 449 | 20230426 | 2005 | 2035 | 2050 | 2000 | 3286862 | 6627555795 | 00 | 0.00 | N | 5 | -75 | |
| 450 | 20230425 | 2080 | 2090 | 2150 | 2060 | 2963319 | 6192227935 | 00 | 0.00 | N | 5 | -35 | |
| 451 | 20230424 | 2115 | 2090 | 2175 | 2090 | 4337294 | 9254781145 | 00 | 0.00 | N | 2 | 30 | |
| 452 | 20230421 | 2085 | 2135 | 2140 | 2075 | 4162840 | 8740057945 | 00 | 0.00 | N | 2 | 5 | |
| 453 | 20230420 | 2080 | 2095 | 2170 | 2040 | 8541694 | 17935519050 | 00 | 0.00 | N | 5 | -15 | |
| 454 | 20230419 | 2095 | 2135 | 2135 | 2085 | 4275479 | 8977127185 | 00 | 0.00 | N | 5 | -40 | |
| 455 | 20230418 | 2135 | 2180 | 2185 | 2120 | 4528435 | 9692060520 | 00 | 0.00 | N | 5 | -45 | |
| 456 | 20230417 | 2180 | 2170 | 2200 | 2105 | 5897156 | 12719006100 | 00 | 0.00 | N | 2 | 15 | |
| 457 | 20230414 | 2165 | 2165 | 2200 | 2130 | 4126280 | 8939294315 | 00 | 0.00 | N | 2 | 5 | |
| 458 | 20230413 | 2160 | 2220 | 2220 | 2125 | 6050032 | 13019354085 | 00 | 0.00 | N | 5 | -60 | |
| 459 | 20230412 | 2220 | 2215 | 2320 | 2170 | 8507781 | 19181645000 | 00 | 0.00 | N | 2 | 5 | |
| 460 | 20230411 | 2215 | 2265 | 2275 | 2165 | 8188000 | 18037759070 | 00 | 0.00 | N | 5 | -90 | |
| 461 | 20230410 | 2305 | 2395 | 2415 | 2275 | 15043060 | 35226036335 | 00 | 0.00 | N | 2 | 65 | |
| 462 | 20230407 | 2240 | 2230 | 2450 | 2230 | 18516580 | 43046312860 | 00 | 0.00 | N | 5 | -5 | |
| 463 | 20230406 | 2245 | 2340 | 2350 | 2220 | 6354299 | 14390307695 | 00 | 0.00 | N | 5 | -95 | |
| 464 | 20230405 | 2340 | 2305 | 2355 | 2290 | 4862169 | 11286268900 | 00 | 0.00 | N | 3 | 0 | |
| 465 | 20230404 | 2340 | 2380 | 2430 | 2315 | 5953413 | 14050342720 | 00 | 0.00 | N | 5 | -40 | |
| 466 | 20230403 | 2380 | 2285 | 2400 | 2195 | 10868154 | 25199522215 | 00 | 0.00 | N | 5 | -50 | |
| 467 | 20230331 | 2430 | 2495 | 2495 | 2420 | 6778463 | 16514948540 | 00 | 0.00 | N | 5 | -75 | |
| 468 | 20230330 | 2505 | 2510 | 2530 | 2480 | 6134951 | 15365156055 | 00 | 0.00 | N | 3 | 0 | |
| 469 | 20230329 | 2505 | 2540 | 2540 | 2475 | 6472111 | 16173820130 | 00 | 0.00 | N | 5 | -50 | |
| 470 | 20230328 | 2555 | 2560 | 2665 | 2530 | 10246905 | 26513434785 | 00 | 0.00 | N | 2 | 5 | |
| 471 | 20230327 | 2550 | 2535 | 2590 | 2440 | 10941625 | 27619039165 | 00 | 0.00 | N | 2 | 15 | |
| 472 | 20230324 | 2535 | 2535 | 2600 | 2505 | 11837657 | 30038416960 | 00 | 0.00 | N | 5 | -125 | |
| 473 | 20230323 | 2660 | 2760 | 2765 | 2655 | 10592669 | 28507400380 | 00 | 0.00 | N | 5 | -80 | |
| 474 | 20230322 | 2740 | 2740 | 2765 | 2685 | 8894200 | 24230422945 | 00 | 0.00 | N | 2 | 45 | |
| 475 | 20230321 | 2695 | 2765 | 2765 | 2670 | 6653614 | 18011757990 | 00 | 0.00 | N | 5 | -30 | |
| 476 | 20230320 | 2725 | 2795 | 2815 | 2675 | 9952625 | 27193608435 | 00 | 0.00 | N | 5 | -20 | |
| 477 | 20230317 | 2745 | 2710 | 2950 | 2705 | 42174048 | 118660348325 | 00 | 0.00 | N | 2 | 110 | |
| 478 | 20230316 | 2635 | 2540 | 2735 | 2535 | 19105764 | 50532480435 | 00 | 0.00 | N | 2 | 135 | |
| 479 | 20230315 | 2500 | 2480 | 2550 | 2480 | 3937324 | 9886704120 | 00 | 0.00 | N | 2 | 50 | |
| 480 | 20230314 | 2450 | 2600 | 2615 | 2450 | 4718966 | 11818790580 | 00 | 0.00 | N | 5 | -145 | |
| 481 | 20230313 | 2595 | 2550 | 2605 | 2490 | 6375267 | 16159631320 | 00 | 0.00 | N | 5 | -25 | |
| 482 | 20230310 | 2620 | 2630 | 2750 | 2600 | 6795599 | 18106105145 | 00 | 0.00 | N | 5 | -80 | |
| 483 | 20230309 | 2700 | 2830 | 2875 | 2695 | 10664321 | 29504126420 | 00 | 0.00 | N | 5 | -125 | |
| 484 | 20230308 | 2825 | 2855 | 2955 | 2800 | 14928484 | 42795168575 | 00 | 0.00 | N | 5 | -5 | |
| 485 | 20230307 | 2830 | 3005 | 3005 | 2820 | 22908848 | 66654439050 | 00 | 0.00 | N | 5 | -85 | |
| 486 | 20230306 | 2915 | 2750 | 2940 | 2705 | 47456784 | 135639618040 | 00 | 0.00 | N | 2 | 210 | |
| 487 | 20230303 | 2705 | 2700 | 2815 | 2685 | 23667708 | 65072218320 | 00 | 0.00 | N | 2 | 65 | |
| 488 | 20230302 | 2640 | 2715 | 2725 | 2625 | 7353613 | 19608795210 | 00 | 0.00 | N | 5 | -55 | |
| 489 | 20230228 | 2695 | 2755 | 2825 | 2650 | 12084104 | 32878108335 | 00 | 0.00 | N | 5 | -5 | |
| 490 | 20230227 | 2700 | 2595 | 2845 | 2595 | 38321344 | 105793726980 | 00 | 0.00 | N | 2 | 110 | |
| 491 | 20230224 | 2590 | 2680 | 2685 | 2520 | 6357959 | 16578134965 | 00 | 0.00 | N | 5 | -55 | |
| 492 | 20230223 | 2645 | 2630 | 2690 | 2610 | 8623771 | 22858572320 | 00 | 0.00 | N | 2 | 35 | |
| 493 | 20230222 | 2610 | 2540 | 2640 | 2520 | 8015658 | 20883923380 | 00 | 0.00 | N | 2 | 50 | |
| 494 | 20230221 | 2560 | 2570 | 2625 | 2555 | 5563969 | 14383083345 | 00 | 0.00 | N | 5 | -5 | |
| 495 | 20230220 | 2565 | 2515 | 2565 | 2455 | 4345692 | 10970141110 | 00 | 0.00 | N | 2 | 35 | |
| 496 | 20230217 | 2530 | 2500 | 2585 | 2500 | 4132513 | 10495848010 | 00 | 0.00 | N | 5 | -20 | |
| 497 | 20230216 | 2550 | 2550 | 2570 | 2505 | 3710990 | 9423712555 | 00 | 0.00 | N | 2 | 10 | |
| 498 | 20230215 | 2540 | 2630 | 2650 | 2525 | 4981820 | 12790769755 | 00 | 0.00 | N | 5 | -85 | |
| 499 | 20230214 | 2625 | 2685 | 2700 | 2620 | 5453467 | 14469708400 | 00 | 0.00 | N | 5 | -50 | |
| 500 | 20230213 | 2675 | 2575 | 2685 | 2485 | 8922223 | 23132211355 | 00 | 0.00 | N | 2 | 105 | |
| 501 | 20230210 | 2570 | 2620 | 2655 | 2525 | 6829831 | 17677127580 | 00 | 0.00 | N | 5 | -50 | |
| 502 | 20230209 | 2620 | 2715 | 2715 | 2600 | 6311959 | 16609252425 | 00 | 0.00 | N | 5 | -85 | |
| 503 | 20230208 | 2705 | 2695 | 2755 | 2675 | 7034313 | 19073441975 | 00 | 0.00 | N | 2 | 45 | |
| 504 | 20230207 | 2660 | 2660 | 2690 | 2630 | 5126964 | 13619785585 | 00 | 0.00 | N | 2 | 10 | |
| 505 | 20230206 | 2650 | 2725 | 2725 | 2630 | 7552594 | 20179540880 | 00 | 0.00 | N | 5 | -80 | |
| 506 | 20230203 | 2730 | 2820 | 2830 | 2700 | 9023561 | 24722044145 | 00 | 0.00 | N | 5 | -75 | |
| 507 | 20230202 | 2805 | 2805 | 2855 | 2775 | 8978970 | 25253053330 | 00 | 0.00 | N | 5 | -10 | |
| 508 | 20230201 | 2815 | 2950 | 2955 | 2785 | 12021298 | 34296180380 | 00 | 0.00 | N | 5 | -60 | |
| 509 | 20230131 | 2875 | 2800 | 2985 | 2770 | 24120860 | 70118911240 | 00 | 0.00 | N | 2 | 35 | |
| 510 | 20230130 | 2840 | 2925 | 2930 | 2820 | 13104526 | 37516774980 | 00 | 0.00 | N | 2 | 5 | |
| 511 | 20230127 | 2835 | 2820 | 2885 | 2795 | 15592449 | 44110262320 | 00 | 0.00 | N | 2 | 30 | |
| 512 | 20230126 | 2805 | 2995 | 3190 | 2755 | 56304160 | 167775556780 | 00 | 0.00 | N | 5 | -140 | |
| 513 | 20230125 | 2945 | 2760 | 3070 | 2710 | 100171280 | 291671160170 | 00 | 0.00 | N | 2 | 270 | |
| 514 | 20230120 | 2675 | 2660 | 2720 | 2640 | 12006630 | 32173532500 | 00 | 0.00 | N | 5 | -5 | |
| 515 | 20230119 | 2680 | 2610 | 2775 | 2605 | 20772052 | 56062017550 | 00 | 0.00 | N | 3 | 0 | |
| 516 | 20230118 | 2680 | 2720 | 2750 | 2565 | 34532612 | 92858230650 | 00 | 0.00 | N | 5 | -5 | |
| 517 | 20230117 | 2685 | 2630 | 2870 | 2585 | 81509776 | 221636545185 | 00 | 0.00 | N | 2 | 150 | |
| 518 | 20230116 | 2535 | 2500 | 2580 | 2420 | 33948184 | 85651595710 | 00 | 0.00 | N | 2 | 70 | |
| 519 | 20230113 | 2465 | 2415 | 2495 | 2385 | 29717176 | 72556860010 | 00 | 0.00 | N | 2 | 110 | |
| 520 | 20230112 | 2355 | 2490 | 2495 | 2350 | 19778500 | 47505375375 | 00 | 0.00 | N | 5 | -100 | |
| 521 | 20230111 | 2455 | 2465 | 2620 | 2405 | 43860832 | 109274183160 | 00 | 0.00 | N | 2 | 30 | |
| 522 | 20230110 | 2425 | 2330 | 2685 | 2320 | 125917944 | 314982321035 | 00 | 0.00 | N | 2 | 150 | |
| 523 | 20230109 | 2275 | 1825 | 2285 | 1800 | 89275928 | 191273790520 | 00 | 0.00 | N | 2 | 505 | |
| 524 | 20230106 | 1770 | 1740 | 1825 | 1715 | 4140453 | 7404298460 | 00 | 0.00 | N | 2 | 30 | |
| 525 | 20230105 | 1740 | 1805 | 1815 | 1725 | 4197499 | 7455997870 | 00 | 0.00 | N | 5 | -15 | |
| 526 | 20230104 | 1755 | 1700 | 1760 | 1685 | 2768288 | 4828610405 | 00 | 0.00 | N | 2 | 50 | |
| 527 | 20230103 | 1705 | 1690 | 1795 | 1635 | 5483329 | 9385740430 | 00 | 0.00 | N | 2 | 25 | |
| 528 | 20230102 | 1680 | 1710 | 1745 | 1665 | 1899766 | 3221432200 | 00 | 0.00 | N | 5 | -35 | |
| 529 | 20221229 | 1715 | 1750 | 1760 | 1680 | 2313820 | 3951815055 | 00 | 0.00 | N | 5 | -40 | |
| 530 | 20221228 | 1755 | 1780 | 1800 | 1750 | 1568548 | 2773964305 | 02 | 0.00 | N | 5 | -20 | |
| 531 | 20221227 | 1775 | 1750 | 1780 | 1750 | 1641597 | 2904253625 | 00 | 0.00 | N | 2 | 10 | |
| 532 | 20221226 | 1765 | 1790 | 1795 | 1750 | 1734890 | 3076449425 | 00 | 0.00 | N | 5 | -25 | |
| 533 | 20221223 | 1790 | 1860 | 1860 | 1790 | 3037482 | 5509146820 | 00 | 0.00 | N | 5 | -110 | |
| 534 | 20221222 | 1900 | 1915 | 1930 | 1895 | 1436437 | 2735058170 | 00 | 0.00 | N | 5 | -5 | |
| 535 | 20221221 | 1905 | 1940 | 1975 | 1905 | 1468527 | 2814022935 | 00 | 0.00 | N | 5 | -25 | |
| 536 | 20221220 | 1930 | 1965 | 2015 | 1920 | 2047683 | 4019237250 | 00 | 0.00 | N | 5 | -45 | |
| 537 | 20221219 | 1975 | 1910 | 2050 | 1880 | 6282016 | 12508893965 | 00 | 0.00 | N | 2 | 60 | |
| 538 | 20221216 | 1915 | 1950 | 1950 | 1915 | 2175632 | 4181170200 | 00 | 0.00 | N | 5 | -60 | |
| 539 | 20221215 | 1975 | 1990 | 2010 | 1970 | 1531040 | 3036911710 | 00 | 0.00 | N | 5 | -20 | |
| 540 | 20221214 | 1995 | 1970 | 2000 | 1965 | 1532925 | 3046427685 | 00 | 0.00 | N | 2 | 30 | |
| 541 | 20221213 | 1965 | 1980 | 1995 | 1960 | 1813377 | 3586881860 | 00 | 0.00 | N | 2 | 5 | |
| 542 | 20221212 | 1960 | 2005 | 2005 | 1955 | 2579056 | 5072448445 | 00 | 0.00 | N | 5 | -50 | |
| 543 | 20221209 | 2010 | 2045 | 2060 | 1995 | 2663919 | 5360296470 | 00 | 0.00 | N | 5 | -30 | |
| 544 | 20221208 | 2040 | 2070 | 2085 | 2040 | 1604587 | 3293912180 | 00 | 0.00 | N | 5 | -35 | |
| 545 | 20221207 | 2075 | 2060 | 2095 | 2055 | 1385839 | 2881562530 | 00 | 0.00 | N | 5 | -20 | |
| 546 | 20221206 | 2095 | 2120 | 2125 | 2090 | 1419105 | 2979885070 | 00 | 0.00 | N | 5 | -50 | |
| 547 | 20221205 | 2145 | 2155 | 2185 | 2140 | 2864847 | 6190939425 | 00 | 0.00 | N | 3 | 0 | |
| 548 | 20221202 | 2145 | 2135 | 2210 | 2105 | 5171751 | 11183973200 | 00 | 0.00 | N | 2 | 20 | |
| 549 | 20221201 | 2125 | 2130 | 2160 | 2125 | 2348227 | 5019625105 | 00 | 0.00 | N | 2 | 25 | |
| 550 | 20221130 | 2100 | 2100 | 2120 | 2075 | 1692251 | 3549378820 | 00 | 0.00 | N | 5 | -5 | |
| 551 | 20221129 | 2105 | 2095 | 2110 | 2075 | 1519212 | 3187534750 | 00 | 0.00 | N | 2 | 10 | |
| 552 | 20221128 | 2095 | 2185 | 2185 | 2090 | 3141211 | 6664755170 | 00 | 0.00 | N | 5 | -85 | |
| 553 | 20221125 | 2180 | 2240 | 2245 | 2170 | 2958727 | 6474960955 | 00 | 0.00 | N | 5 | -55 | |
| 554 | 20221124 | 2235 | 2220 | 2240 | 2175 | 3903941 | 8640969370 | 00 | 0.00 | N | 2 | 40 | |
| 555 | 20221123 | 2195 | 2165 | 2210 | 2140 | 3681591 | 8002791740 | 00 | 0.00 | N | 2 | 50 | |
| 556 | 20221122 | 2145 | 2165 | 2205 | 2125 | 2921840 | 6289829875 | 00 | 0.00 | N | 2 | 15 | |
| 557 | 20221121 | 2130 | 2215 | 2230 | 2120 | 3274305 | 7098999335 | 00 | 0.00 | N | 5 | -65 | |
| 558 | 20221118 | 2195 | 2230 | 2320 | 2190 | 8320186 | 18715200890 | 00 | 0.00 | N | 2 | 5 | |
| 559 | 20221117 | 2190 | 2225 | 2260 | 2180 | 3674563 | 8142443040 | 00 | 0.00 | N | 5 | -40 | |
| 560 | 20221116 | 2230 | 2280 | 2285 | 2220 | 3049269 | 6820188455 | 00 | 0.00 | N | 5 | -35 | |
| 561 | 20221115 | 2265 | 2255 | 2270 | 2200 | 4279738 | 9550148590 | 00 | 0.00 | N | 2 | 20 | |
| 562 | 20221114 | 2245 | 2235 | 2385 | 2220 | 14722794 | 33759252345 | 00 | 0.00 | N | 2 | 40 | |
| 563 | 20221111 | 2205 | 2215 | 2280 | 2180 | 8744357 | 19406963055 | 00 | 0.00 | N | 2 | 55 | |
| 564 | 20221110 | 2150 | 2160 | 2165 | 2110 | 2387678 | 5113658295 | 00 | 0.00 | N | 5 | -30 | |
| 565 | 20221109 | 2180 | 2180 | 2210 | 2165 | 3128316 | 6832755820 | 00 | 0.00 | N | 2 | 10 | |
| 566 | 20221108 | 2170 | 2165 | 2215 | 2145 | 4786748 | 10434817605 | 00 | 0.00 | N | 2 | 20 | |
| 567 | 20221107 | 2150 | 2125 | 2160 | 2100 | 3213753 | 6865305315 | 00 | 0.00 | N | 2 | 50 | |
| 568 | 20221104 | 2100 | 2120 | 2150 | 2080 | 2852699 | 6013214250 | 00 | 0.00 | N | 5 | -25 | |
| 569 | 20221103 | 2125 | 2100 | 2125 | 2060 | 2464288 | 5167173275 | 00 | 0.00 | N | 5 | -10 | |
| 570 | 20221102 | 2135 | 2175 | 2180 | 2125 | 2978721 | 6385372535 | 00 | 0.00 | N | 5 | -45 | |
| 571 | 20221101 | 2180 | 2105 | 2180 | 2085 | 6151263 | 13213821475 | 00 | 0.00 | N | 2 | 95 | |
| 572 | 20221031 | 2085 | 2080 | 2110 | 2045 | 2716188 | 5649943470 | 00 | 0.00 | N | 2 | 35 | |
| 573 | 20221028 | 2050 | 2085 | 2105 | 2045 | 2615858 | 5409592615 | 00 | 0.00 | N | 5 | -45 | |
| 574 | 20221027 | 2095 | 2080 | 2110 | 2055 | 2169968 | 4529720765 | 00 | 0.00 | N | 2 | 15 | |
| 575 | 20221026 | 2080 | 2175 | 2180 | 2065 | 2835935 | 5947960045 | 00 | 0.00 | N | 5 | -65 | |
| 576 | 20221025 | 2145 | 2155 | 2200 | 2140 | 3807990 | 8259722990 | 00 | 0.00 | N | 2 | 10 | |
| 577 | 20221024 | 2135 | 2105 | 2170 | 2085 | 4003425 | 8564601600 | 00 | 0.00 | N | 2 | 85 | |
| 578 | 20221021 | 2050 | 2085 | 2140 | 2050 | 3109799 | 6475825695 | 00 | 0.00 | N | 5 | -60 | |
| 579 | 20221020 | 2110 | 2160 | 2170 | 2090 | 2672423 | 5663569425 | 00 | 0.00 | N | 5 | -35 | |
| 580 | 20221019 | 2145 | 2175 | 2265 | 2135 | 5780023 | 12714735835 | 00 | 0.00 | N | 5 | -20 | |
| 581 | 20221018 | 2165 | 2190 | 2275 | 2115 | 4630043 | 10059377275 | 00 | 0.00 | N | 2 | 25 | |
| 582 | 20221017 | 2140 | 2105 | 2160 | 2060 | 2742196 | 5827444600 | 00 | 0.00 | N | 5 | -10 | |
| 583 | 20221014 | 2150 | 2140 | 2190 | 2100 | 4298440 | 9232313670 | 00 | 0.00 | N | 2 | 105 | |
| 584 | 20221013 | 2045 | 2190 | 2200 | 2025 | 4421260 | 9184048625 | 00 | 0.00 | N | 5 | -170 | |
| 585 | 20221012 | 2215 | 2135 | 2260 | 2135 | 5609403 | 12364365400 | 00 | 0.00 | N | 2 | 80 | |
| 586 | 20221011 | 2135 | 2200 | 2205 | 2125 | 3536725 | 7632124255 | 00 | 0.00 | N | 5 | -135 | |
| 587 | 20221007 | 2270 | 2325 | 2355 | 2255 | 4272026 | 9872576070 | 00 | 0.00 | N | 5 | -55 | |
| 588 | 20221006 | 2325 | 2300 | 2340 | 2270 | 4914178 | 11388263690 | 00 | 0.00 | N | 2 | 50 | |
| 589 | 20221005 | 2275 | 2410 | 2425 | 2235 | 9735247 | 22550443985 | 00 | 0.00 | N | 2 | 15 | |
| 590 | 20221004 | 2260 | 2200 | 2260 | 2190 | 4580485 | 10238958930 | 00 | 0.00 | N | 2 | 110 | |
| 591 | 20220930 | 2150 | 2120 | 2170 | 2080 | 3914777 | 8356884385 | 00 | 0.00 | N | 5 | -20 | |
| 592 | 20220929 | 2170 | 2210 | 2245 | 2165 | 4525741 | 9988985085 | 00 | 0.00 | N | 2 | 5 | |
| 593 | 20220928 | 2165 | 2270 | 2300 | 2130 | 6005645 | 13277933055 | 00 | 0.00 | N | 5 | -75 | |
| 594 | 20220927 | 2240 | 2230 | 2350 | 2150 | 9301719 | 20855829615 | 00 | 0.00 | N | 3 | 0 | |
| 595 | 20220926 | 2240 | 2310 | 2345 | 2220 | 6068360 | 13802580555 | 00 | 0.00 | N | 5 | -120 | |
| 596 | 20220923 | 2360 | 2470 | 2470 | 2340 | 5238564 | 12483981385 | 00 | 0.00 | N | 5 | -90 | |
| 597 | 20220922 | 2450 | 2455 | 2485 | 2385 | 4829064 | 11787420300 | 00 | 0.00 | N | 5 | -25 | |
| 598 | 20220921 | 2475 | 2510 | 2575 | 2450 | 3881356 | 9704028920 | 00 | 0.00 | N | 5 | -75 | |
| 599 | 20220920 | 2550 | 2465 | 2580 | 2460 | 6466045 | 16370867125 | 00 | 0.00 | N | 2 | 110 | |
| 600 | 20220919 | 2440 | 2515 | 2560 | 2430 | 4470125 | 11127902100 | 00 | 0.00 | N | 5 | -70 | |
| 601 | 20220916 | 2510 | 2595 | 2635 | 2475 | 5450179 | 13874502790 | 00 | 0.00 | N | 5 | -95 | |
| 602 | 20220915 | 2605 | 2665 | 2685 | 2600 | 3964722 | 10442897285 | 00 | 0.00 | N | 5 | -30 | |
| 603 | 20220914 | 2635 | 2615 | 2675 | 2580 | 4474805 | 11733262290 | 00 | 0.00 | N | 5 | -110 | |
| 604 | 20220913 | 2745 | 2715 | 2770 | 2670 | 5544130 | 15150176405 | 00 | 0.00 | N | 2 | 100 | |
| 605 | 20220908 | 2645 | 2650 | 2750 | 2610 | 7140292 | 19052651155 | 00 | 0.00 | N | 2 | 55 | |
| 606 | 20220907 | 2590 | 2680 | 2695 | 2555 | 5540218 | 14407260725 | 00 | 0.00 | N | 5 | -110 | |
| 607 | 20220906 | 2700 | 2710 | 2775 | 2690 | 3567053 | 9722230050 | 00 | 0.00 | N | 5 | -25 | |
| 608 | 20220905 | 2725 | 2800 | 2800 | 2690 | 4348192 | 11893960985 | 00 | 0.00 | N | 5 | -80 | |
| 609 | 20220902 | 2805 | 2920 | 2925 | 2790 | 4168883 | 11835661580 | 00 | 0.00 | N | 5 | -80 | |
| 610 | 20220901 | 2885 | 2950 | 2975 | 2875 | 3549710 | 10396801300 | 00 | 0.00 | N | 5 | -65 | |
| 611 | 20220831 | 2950 | 2875 | 3025 | 2810 | 9034526 | 26639417500 | 00 | 0.00 | N | 2 | 60 | |
| 612 | 20220830 | 2890 | 2880 | 2920 | 2870 | 3284778 | 9497633230 | 00 | 0.00 | N | 2 | 15 | |
| 613 | 20220829 | 2875 | 2835 | 2945 | 2830 | 5631775 | 16297696200 | 00 | 0.00 | N | 5 | -135 | |
| 614 | 20220826 | 3010 | 3020 | 3095 | 3005 | 4763321 | 14466226120 | 00 | 0.00 | N | 2 | 5 | |
| 615 | 20220825 | 3005 | 3015 | 3045 | 3000 | 4185833 | 12622970070 | 00 | 0.00 | N | 3 | 0 | |
| 616 | 20220824 | 3005 | 3040 | 3050 | 3000 | 4098020 | 12355897525 | 00 | 0.00 | N | 2 | 5 | |
| 617 | 20220823 | 3000 | 2970 | 3085 | 2915 | 7841476 | 23656837410 | 00 | 0.00 | N | 5 | -50 | |
| 618 | 20220822 | 3050 | 3145 | 3145 | 3050 | 6009310 | 18531774815 | 00 | 0.00 | N | 5 | -130 | |
| 619 | 20220819 | 3180 | 3260 | 3290 | 3175 | 6546107 | 21124781390 | 00 | 0.00 | N | 5 | -35 | |
| 620 | 20220818 | 3215 | 3200 | 3295 | 3170 | 9823692 | 31829589340 | 00 | 0.00 | N | 5 | -35 | |
| 621 | 20220817 | 3250 | 3345 | 3350 | 3150 | 10583649 | 34229594955 | 00 | 0.00 | N | 5 | -75 | |
| 622 | 20220816 | 3325 | 3250 | 3350 | 3220 | 20158568 | 66690765760 | 00 | 0.00 | N | 2 | 115 | |
| 623 | 20220812 | 3210 | 3210 | 3315 | 3180 | 11482620 | 37271402855 | 00 | 0.00 | N | 2 | 15 | |
| 624 | 20220811 | 3195 | 3200 | 3250 | 3135 | 10254232 | 32761360290 | 00 | 0.00 | N | 2 | 40 | |
| 625 | 20220810 | 3155 | 3180 | 3185 | 3125 | 5107255 | 16066804855 | 00 | 0.00 | N | 5 | -85 | |
| 626 | 20220809 | 3240 | 3260 | 3290 | 3200 | 7634016 | 24684211685 | 00 | 0.00 | N | 2 | 5 | |
| 627 | 20220808 | 3235 | 3190 | 3365 | 3190 | 28551660 | 93747527465 | 00 | 0.00 | N | 2 | 90 | |
| 628 | 20220805 | 3145 | 3190 | 3195 | 3105 | 6552668 | 20538061855 | 00 | 0.00 | N | 5 | -45 | |
| 629 | 20220804 | 3190 | 3290 | 3320 | 3110 | 15035191 | 48047520090 | 00 | 0.00 | N | 5 | -25 | |
| 630 | 20220803 | 3215 | 3305 | 3430 | 3190 | 29723004 | 97974782630 | 00 | 0.00 | N | 2 | 30 | |
| 631 | 20220802 | 3185 | 3000 | 3445 | 2980 | 105111680 | 342071419885 | 00 | 0.00 | N | 2 | 275 | |
| 632 | 20220801 | 2910 | 2850 | 2955 | 2850 | 8744006 | 25379297510 | 00 | 0.00 | N | 2 | 80 | |
| 633 | 20220729 | 2830 | 2670 | 2930 | 2665 | 20202876 | 56984181315 | 00 | 0.00 | N | 5 | -110 | |
| 634 | 20220728 | 2940 | 2980 | 3060 | 2935 | 14378771 | 42812995790 | 00 | 0.00 | N | 2 | 30 | |
| 635 | 20220727 | 2910 | 2915 | 2940 | 2885 | 4525139 | 13146237685 | 00 | 0.00 | N | 3 | 0 | |
| 636 | 20220726 | 2910 | 2910 | 2955 | 2885 | 4837348 | 14118225455 | 00 | 0.00 | N | 2 | 10 | |
| 637 | 20220725 | 2900 | 2915 | 2965 | 2855 | 5814238 | 16967438640 | 00 | 0.00 | N | 5 | -15 | |
| 638 | 20220722 | 2915 | 3035 | 3040 | 2910 | 11960147 | 35536232375 | 00 | 0.00 | N | 5 | -100 | |
| 639 | 20220721 | 3015 | 2860 | 3175 | 2845 | 51295428 | 155882915295 | 00 | 0.00 | N | 2 | 185 | |
| 640 | 20220720 | 2830 | 2825 | 2915 | 2815 | 11473243 | 32795069535 | 00 | 0.00 | N | 2 | 55 | |
| 641 | 20220719 | 2775 | 2825 | 2870 | 2765 | 8067547 | 22709146785 | 00 | 0.00 | N | 5 | -50 | |
| 642 | 20220718 | 2825 | 2720 | 2945 | 2700 | 20973956 | 59421478070 | 00 | 0.00 | N | 2 | 130 | |
| 643 | 20220715 | 2695 | 2765 | 2790 | 2645 | 9960408 | 26858779980 | 00 | 0.00 | N | 5 | -50 | |
| 644 | 20220714 | 2745 | 2760 | 2830 | 2730 | 7341742 | 20286977160 | 00 | 0.00 | N | 5 | -60 | |
| 645 | 20220713 | 2805 | 2825 | 2905 | 2750 | 10026637 | 28376624980 | 00 | 0.00 | N | 5 | -10 | |
| 646 | 20220712 | 2815 | 2915 | 2930 | 2800 | 9268444 | 26486411420 | 00 | 0.00 | N | 5 | -160 | |
| 647 | 20220711 | 2975 | 3005 | 3050 | 2925 | 7626337 | 22809821920 | 00 | 0.00 | N | 5 | -25 | |
| 648 | 20220708 | 3000 | 3090 | 3090 | 3000 | 11398184 | 34534164065 | 00 | 0.00 | N | 5 | -40 | |
| 649 | 20220707 | 3040 | 2905 | 3130 | 2855 | 24360206 | 72893151280 | 00 | 0.00 | N | 2 | 130 | |
| 650 | 20220706 | 2910 | 2880 | 3065 | 2760 | 23131868 | 68094300580 | 00 | 0.00 | N | 2 | 10 | |
| 651 | 20220705 | 2900 | 2875 | 2980 | 2815 | 16259263 | 47234076270 | 00 | 0.00 | N | 2 | 10 | |
| 652 | 20220704 | 2890 | 3150 | 3200 | 2845 | 18206536 | 53760840495 | 00 | 0.00 | N | 5 | -320 | |
| 653 | 20220701 | 3210 | 3300 | 3360 | 3085 | 10541966 | 34151346955 | 00 | 0.00 | N | 5 | -185 | |
| 654 | 20220630 | 3395 | 3385 | 3400 | 3185 | 13360076 | 44167867205 | 00 | 0.00 | N | 2 | 15 | |
| 655 | 20220629 | 3380 | 3305 | 3445 | 3275 | 13371814 | 45099021990 | 00 | 0.00 | N | 2 | 10 | |
| 656 | 20220628 | 3370 | 3410 | 3480 | 3250 | 26440512 | 89066421020 | 00 | 0.00 | N | 5 | -30 | |
| 657 | 20220627 | 3400 | 3120 | 3490 | 3085 | 40123168 | 131201417260 | 00 | 0.00 | N | 2 | 330 | |
| 658 | 20220624 | 3070 | 3170 | 3170 | 3040 | 18206302 | 56261927390 | 00 | 0.00 | N | 2 | 30 | |
| 659 | 20220623 | 3040 | 3280 | 3300 | 3010 | 29616428 | 93347941880 | 00 | 0.00 | N | 5 | -190 | |
| 660 | 20220622 | 3230 | 3460 | 3505 | 3190 | 24349646 | 80621795405 | 00 | 0.00 | N | 5 | -230 | |
| 661 | 20220621 | 3460 | 3615 | 3715 | 3370 | 29003662 | 101836458815 | 00 | 0.00 | N | 5 | -155 | |
| 662 | 20220620 | 3615 | 3905 | 3945 | 3540 | 22745798 | 83324910035 | 00 | 0.00 | N | 5 | -290 | |
| 663 | 20220617 | 3905 | 3940 | 4030 | 3745 | 19121428 | 74673899590 | 00 | 0.00 | N | 5 | -225 | |
| 664 | 20220616 | 4130 | 4300 | 4355 | 4120 | 12646332 | 53432993390 | 00 | 0.00 | N | 5 | -30 | |
| 665 | 20220615 | 4160 | 4290 | 4380 | 4120 | 18335096 | 77644469350 | 00 | 0.00 | N | 5 | -130 | |
| 666 | 20220614 | 4290 | 3975 | 4470 | 3925 | 42751984 | 180495319420 | 00 | 0.00 | N | 2 | 195 | |
| 667 | 20220613 | 4095 | 4130 | 4335 | 4040 | 21529104 | 89525602095 | 00 | 0.00 | N | 5 | -215 | |
| 668 | 20220610 | 4310 | 4390 | 4440 | 4200 | 20076926 | 86805296085 | 00 | 0.00 | N | 5 | -185 | |
| 669 | 20220609 | 4495 | 4525 | 4665 | 4440 | 25999368 | 117939865800 | 00 | 0.00 | N | 5 | -5 | |
| 670 | 20220608 | 4500 | 4520 | 4580 | 4430 | 19733708 | 88861609690 | 00 | 0.00 | N | 3 | 0 | |
| 671 | 20220607 | 4500 | 4405 | 4580 | 4295 | 51650712 | 230244550820 | 00 | 0.00 | N | 2 | 115 | |
| 672 | 20220603 | 4385 | 4900 | 4900 | 4340 | 86715264 | 396917654885 | 00 | 0.00 | N | 5 | -535 | |
| 673 | 20220602 | 4920 | 3945 | 4930 | 3825 | 181293008 | 826760218075 | 00 | 0.00 | N | 2 | 980 | |
| 674 | 20220531 | 3940 | 4135 | 4250 | 3905 | 54276996 | 219578935455 | 00 | 0.00 | N | 2 | 25 | |
| 675 | 20220530 | 3915 | 3570 | 3930 | 3555 | 65884140 | 250307366105 | 00 | 0.00 | N | 2 | 365 | |
| 676 | 20220527 | 3550 | 3620 | 3645 | 3480 | 13142492 | 46737843915 | 00 | 0.00 | N | 2 | 10 | |
| 677 | 20220526 | 3540 | 3525 | 3700 | 3380 | 18516688 | 65708883620 | 00 | 0.00 | N | 5 | -15 | |
| 678 | 20220525 | 3555 | 3700 | 3755 | 3510 | 19783868 | 71440515895 | 00 | 0.00 | N | 5 | -205 | |
| 679 | 20220524 | 3760 | 3815 | 3930 | 3700 | 30372792 | 116297268335 | 00 | 0.00 | N | 5 | -20 | |
| 680 | 20220523 | 3780 | 3940 | 3995 | 3725 | 35473752 | 135921031805 | 00 | 0.00 | N | 2 | 65 | |
| 681 | 20220520 | 3715 | 3720 | 3945 | 3660 | 38277376 | 145054573320 | 00 | 0.00 | N | 5 | -65 | |
| 682 | 20220519 | 3780 | 3520 | 3800 | 3505 | 34375076 | 126793144630 | 00 | 0.00 | N | 2 | 95 | |
| 683 | 20220518 | 3685 | 3680 | 3890 | 3555 | 52228984 | 192685257255 | 00 | 0.00 | N | 2 | 55 | |
| 684 | 20220517 | 3630 | 3190 | 3750 | 3130 | 96404808 | 336195952325 | 00 | 0.00 | N | 2 | 475 | |
| 685 | 20220516 | 3155 | 3160 | 3220 | 3060 | 16669514 | 52395687585 | 00 | 0.00 | N | 2 | 30 |