39 KiB
39 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 3 | 20250227 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 4 | 20250226 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 5 | 20250225 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 6 | 20250224 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 7 | 20250221 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 8 | 20250220 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 9 | 20250219 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 10 | 20250218 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 11 | 20250217 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 12 | 20250214 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 13 | 20250213 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 14 | 20250212 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 15 | 20250211 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 16 | 20250210 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 17 | 20250207 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 18 | 20250206 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 19 | 20250205 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 20 | 20250204 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 21 | 20250203 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 22 | 20250131 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 23 | 20250124 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 24 | 20250123 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 25 | 20250122 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 26 | 20250121 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 27 | 20250120 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 28 | 20250117 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 29 | 20250116 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 30 | 20250115 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 31 | 20250114 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 32 | 20250113 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 33 | 20250110 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 34 | 20250109 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 35 | 20250108 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 36 | 20250107 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 37 | 20250106 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 38 | 20250103 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 39 | 20250102 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 40 | 20241230 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 41 | 20241227 | 412 | 412 | 412 | 412 | 0 | 0 | 02 | 0.00 | N | 0 | 0 | |
| 42 | 20241226 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 43 | 20241224 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 44 | 20241223 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 45 | 20241220 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 46 | 20241219 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 47 | 20241218 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 48 | 20241217 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 49 | 20241216 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 50 | 20241213 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 51 | 20241212 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 52 | 20241211 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 53 | 20241210 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 54 | 20241209 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 55 | 20241206 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 56 | 20241205 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 57 | 20241204 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 58 | 20241203 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 59 | 20241202 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 60 | 20241129 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 61 | 20241128 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 62 | 20241127 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 63 | 20241126 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 64 | 20241125 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 65 | 20241122 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 66 | 20241121 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 67 | 20241120 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 68 | 20241119 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 69 | 20241118 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 70 | 20241115 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 71 | 20241114 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 72 | 20241113 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 73 | 20241112 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 74 | 20241111 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 75 | 20241108 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 76 | 20241107 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 77 | 20241106 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 78 | 20241105 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 79 | 20241104 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 80 | 20241101 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 81 | 20241031 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 82 | 20241030 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 83 | 20241029 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 84 | 20241028 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 85 | 20241025 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 86 | 20241024 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 87 | 20241023 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 88 | 20241022 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 89 | 20241021 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 90 | 20241018 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 91 | 20241017 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 92 | 20241016 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 93 | 20241015 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 94 | 20241014 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 95 | 20241011 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 96 | 20241010 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 97 | 20241008 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 98 | 20241007 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 99 | 20241004 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 100 | 20241002 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 101 | 20240930 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 102 | 20240927 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 103 | 20240926 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 104 | 20240925 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 105 | 20240924 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 106 | 20240923 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 107 | 20240920 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 108 | 20240919 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 109 | 20240913 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 110 | 20240912 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 111 | 20240911 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 112 | 20240910 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 113 | 20240909 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 114 | 20240906 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 115 | 20240905 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 116 | 20240904 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 117 | 20240903 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 118 | 20240902 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 119 | 20240830 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 120 | 20240829 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 121 | 20240828 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 122 | 20240827 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 123 | 20240826 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 124 | 20240823 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 125 | 20240822 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 126 | 20240821 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 127 | 20240820 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 128 | 20240819 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 129 | 20240816 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 130 | 20240814 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 131 | 20240813 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 132 | 20240812 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 133 | 20240809 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 134 | 20240808 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 135 | 20240807 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 136 | 20240806 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 137 | 20240805 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 138 | 20240802 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 139 | 20240801 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 140 | 20240731 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 141 | 20240730 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 142 | 20240729 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 143 | 20240726 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 144 | 20240725 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 145 | 20240724 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 146 | 20240723 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 147 | 20240722 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 148 | 20240719 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 149 | 20240718 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 150 | 20240717 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 151 | 20240716 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 152 | 20240715 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 153 | 20240712 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 154 | 20240711 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 155 | 20240710 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 156 | 20240709 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 157 | 20240708 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 158 | 20240705 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 159 | 20240704 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 160 | 20240703 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 161 | 20240702 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 162 | 20240701 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 163 | 20240628 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 164 | 20240627 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 165 | 20240626 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 166 | 20240625 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 167 | 20240624 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 168 | 20240621 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 169 | 20240620 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 170 | 20240619 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 171 | 20240618 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 172 | 20240617 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 173 | 20240614 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 174 | 20240613 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 175 | 20240612 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 176 | 20240611 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 177 | 20240610 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 178 | 20240607 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 179 | 20240605 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 180 | 20240604 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 181 | 20240603 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 182 | 20240531 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 183 | 20240530 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 184 | 20240529 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 185 | 20240528 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 186 | 20240527 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 187 | 20240524 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 188 | 20240523 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 189 | 20240522 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 190 | 20240521 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 191 | 20240520 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 192 | 20240517 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 193 | 20240516 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 194 | 20240514 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 195 | 20240513 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 196 | 20240510 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 197 | 20240509 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 198 | 20240508 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 199 | 20240507 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 200 | 20240503 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 201 | 20240502 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 202 | 20240430 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 203 | 20240429 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 204 | 20240426 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 205 | 20240425 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 206 | 20240424 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 207 | 20240423 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 208 | 20240422 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 209 | 20240419 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 210 | 20240418 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 211 | 20240417 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 212 | 20240416 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 213 | 20240415 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 214 | 20240412 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 215 | 20240411 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 216 | 20240409 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 217 | 20240408 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 218 | 20240405 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 219 | 20240404 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 220 | 20240403 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 221 | 20240402 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 222 | 20240401 | 412 | 412 | 412 | 412 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 223 | 20240329 | 412 | 325 | 422 | 324 | 26162348 | 10600919611 | 00 | 0.00 | N | 2 | 87 | |
| 224 | 20240328 | 325 | 334 | 338 | 322 | 1132798 | 372343498 | 00 | 0.00 | N | 5 | -9 | |
| 225 | 20240327 | 334 | 356 | 357 | 332 | 1201280 | 407972871 | 00 | 0.00 | N | 5 | -16 | |
| 226 | 20240326 | 350 | 355 | 370 | 345 | 1733038 | 619860510 | 00 | 0.00 | N | 5 | -5 | |
| 227 | 20240325 | 355 | 375 | 380 | 350 | 2284832 | 828234860 | 00 | 0.00 | N | 5 | -20 | |
| 228 | 20240322 | 375 | 382 | 383 | 360 | 2290567 | 850751854 | 00 | 0.00 | N | 5 | -7 | |
| 229 | 20240321 | 382 | 387 | 395 | 325 | 4519571 | 1675365442 | 00 | 0.00 | N | 5 | -15 | |
| 230 | 20240320 | 397 | 399 | 404 | 393 | 776046 | 309062109 | 00 | 0.00 | N | 5 | -2 | |
| 231 | 20240319 | 399 | 406 | 406 | 395 | 867358 | 345841648 | 00 | 0.00 | N | 5 | -2 | |
| 232 | 20240318 | 401 | 411 | 416 | 401 | 1077644 | 437629595 | 00 | 0.00 | N | 5 | -9 | |
| 233 | 20240315 | 410 | 417 | 421 | 407 | 917867 | 379202323 | 00 | 0.00 | N | 5 | -7 | |
| 234 | 20240314 | 417 | 428 | 429 | 410 | 984279 | 409693227 | 00 | 0.00 | N | 5 | -11 | |
| 235 | 20240313 | 428 | 423 | 429 | 410 | 1093540 | 459074625 | 00 | 0.00 | N | 2 | 5 | |
| 236 | 20240312 | 423 | 433 | 433 | 415 | 1297286 | 548156464 | 00 | 0.00 | N | 5 | -5 | |
| 237 | 20240311 | 428 | 418 | 470 | 413 | 4665154 | 2075033619 | 00 | 0.00 | N | 2 | 17 | |
| 238 | 20240308 | 411 | 413 | 427 | 388 | 2458347 | 1015597280 | 00 | 0.00 | N | 5 | -2 | |
| 239 | 20240307 | 413 | 422 | 431 | 412 | 1292099 | 539255747 | 00 | 0.00 | N | 5 | -9 | |
| 240 | 20240306 | 422 | 433 | 458 | 420 | 3182232 | 1367032070 | 00 | 0.00 | N | 5 | -13 | |
| 241 | 20240305 | 435 | 431 | 480 | 398 | 10887505 | 4849902771 | 00 | 0.00 | N | 2 | 4 | |
| 242 | 20240304 | 431 | 435 | 493 | 400 | 18706208 | 8346384518 | 00 | 0.00 | N | 5 | -124 | |
| 243 | 20240229 | 555 | 494 | 633 | 492 | 60476876 | 36352670155 | 00 | 0.00 | N | 2 | 68 | |
| 244 | 20240228 | 487 | 490 | 498 | 481 | 713571 | 348851907 | 00 | 0.00 | N | 5 | -5 | |
| 245 | 20240227 | 492 | 511 | 513 | 488 | 1326475 | 655961306 | 00 | 0.00 | N | 5 | -18 | |
| 246 | 20240226 | 510 | 542 | 546 | 510 | 1076406 | 559820757 | 00 | 0.00 | N | 5 | -32 | |
| 247 | 20240223 | 542 | 548 | 560 | 534 | 567518 | 306348241 | 00 | 0.00 | N | 3 | 0 | |
| 248 | 20240222 | 542 | 569 | 570 | 539 | 1279362 | 698683311 | 00 | 0.00 | N | 5 | -29 | |
| 249 | 20240221 | 571 | 594 | 598 | 564 | 980469 | 561683438 | 00 | 0.00 | N | 5 | -23 | |
| 250 | 20240220 | 594 | 579 | 600 | 573 | 876167 | 517381027 | 00 | 0.00 | N | 2 | 15 | |
| 251 | 20240219 | 579 | 607 | 607 | 570 | 920603 | 533527953 | 00 | 0.00 | N | 5 | -2 | |
| 252 | 20240216 | 581 | 558 | 584 | 556 | 1227282 | 702579162 | 00 | 0.00 | N | 2 | 26 | |
| 253 | 20240215 | 555 | 558 | 565 | 546 | 637679 | 356176771 | 00 | 0.00 | N | 3 | 0 | |
| 254 | 20240214 | 555 | 554 | 560 | 545 | 546653 | 302649927 | 00 | 0.00 | N | 5 | -4 | |
| 255 | 20240213 | 559 | 564 | 566 | 540 | 1272333 | 701817767 | 00 | 0.00 | N | 2 | 13 | |
| 256 | 20240208 | 546 | 546 | 562 | 531 | 1244091 | 695952781 | 00 | 0.00 | N | 2 | 1 | |
| 257 | 20240207 | 545 | 552 | 562 | 540 | 1150321 | 628724291 | 00 | 0.00 | N | 5 | -14 | |
| 258 | 20240206 | 559 | 588 | 599 | 541 | 3288331 | 1849895306 | 00 | 0.00 | N | 5 | -28 | |
| 259 | 20240205 | 587 | 529 | 649 | 521 | 17975268 | 10857217889 | 00 | 0.00 | N | 2 | 66 | |
| 260 | 20240202 | 521 | 507 | 543 | 500 | 1489031 | 787676612 | 00 | 0.00 | N | 2 | 14 | |
| 261 | 20240201 | 507 | 520 | 520 | 488 | 591117 | 297487770 | 00 | 0.00 | N | 5 | -14 | |
| 262 | 20240131 | 521 | 505 | 524 | 490 | 962224 | 483714675 | 00 | 0.00 | N | 2 | 17 | |
| 263 | 20240130 | 504 | 499 | 524 | 491 | 1865791 | 942186180 | 00 | 0.00 | N | 2 | 8 | |
| 264 | 20240129 | 496 | 518 | 518 | 489 | 1767550 | 881981437 | 00 | 0.00 | N | 5 | -20 | |
| 265 | 20240126 | 516 | 528 | 561 | 513 | 2570414 | 1376034341 | 00 | 0.00 | N | 5 | -9 | |
| 266 | 20240125 | 525 | 544 | 554 | 512 | 2639446 | 1398962032 | 00 | 0.00 | N | 5 | -21 | |
| 267 | 20240124 | 546 | 560 | 579 | 521 | 3824455 | 2089041594 | 00 | 0.00 | N | 5 | -18 | |
| 268 | 20240123 | 564 | 569 | 590 | 541 | 3736230 | 2120927207 | 00 | 0.00 | N | 5 | -20 | |
| 269 | 20240122 | 584 | 622 | 638 | 563 | 5235661 | 3102349398 | 00 | 0.00 | N | 5 | -30 | |
| 270 | 20240119 | 614 | 631 | 687 | 601 | 16842164 | 10741770859 | 00 | 0.00 | N | 2 | 10 | |
| 271 | 20240118 | 604 | 776 | 776 | 603 | 23970286 | 15386689365 | 00 | 0.00 | N | 5 | -177 | |
| 272 | 20240117 | 781 | 999 | 999 | 773 | 13129070 | 10646832826 | 00 | 0.00 | N | 5 | -322 | |
| 273 | 20240116 | 1103 | 1125 | 1132 | 1102 | 205246 | 228099434 | 00 | 0.00 | N | 5 | -22 | |
| 274 | 20240115 | 1125 | 1125 | 1155 | 1111 | 252747 | 286090716 | 00 | 0.00 | N | 3 | 0 | |
| 275 | 20240112 | 1125 | 1128 | 1147 | 1115 | 228719 | 257624358 | 00 | 0.00 | N | 5 | -12 | |
| 276 | 20240111 | 1137 | 1135 | 1159 | 1130 | 155184 | 177837682 | 00 | 0.00 | N | 5 | -3 | |
| 277 | 20240110 | 1140 | 1164 | 1168 | 1140 | 143298 | 164617417 | 00 | 0.00 | N | 5 | -24 | |
| 278 | 20240109 | 1164 | 1135 | 1190 | 1134 | 286187 | 331653883 | 00 | 0.00 | N | 2 | 30 | |
| 279 | 20240108 | 1134 | 1132 | 1142 | 1124 | 157627 | 177972953 | 00 | 0.00 | N | 2 | 2 | |
| 280 | 20240105 | 1132 | 1134 | 1142 | 1127 | 133091 | 150770469 | 00 | 0.00 | N | 5 | -2 | |
| 281 | 20240104 | 1134 | 1150 | 1155 | 1101 | 332514 | 377732683 | 00 | 0.00 | N | 5 | -21 | |
| 282 | 20240103 | 1155 | 1159 | 1166 | 1147 | 202889 | 233925810 | 00 | 0.00 | N | 5 | -4 | |
| 283 | 20240102 | 1159 | 1139 | 1174 | 1130 | 288902 | 334451620 | 00 | 0.00 | N | 2 | 9 | |
| 284 | 20231228 | 1150 | 1139 | 1176 | 1130 | 222348 | 254597393 | 00 | 0.00 | N | 2 | 11 | |
| 285 | 20231227 | 1139 | 1146 | 1162 | 1137 | 263707 | 302230007 | 02 | 0.00 | N | 5 | -6 | |
| 286 | 20231226 | 1145 | 1160 | 1187 | 1144 | 217560 | 251028998 | 00 | 0.00 | N | 5 | -21 | |
| 287 | 20231222 | 1166 | 1188 | 1190 | 1166 | 260758 | 305751471 | 00 | 0.00 | N | 5 | -22 | |
| 288 | 20231221 | 1188 | 1209 | 1215 | 1188 | 453380 | 543013730 | 00 | 0.00 | N | 5 | -27 | |
| 289 | 20231220 | 1215 | 1230 | 1244 | 1201 | 433232 | 528406473 | 00 | 0.00 | N | 5 | -12 | |
| 290 | 20231219 | 1227 | 1234 | 1248 | 1215 | 390886 | 479217499 | 00 | 0.00 | N | 2 | 5 | |
| 291 | 20231218 | 1222 | 1215 | 1232 | 1215 | 212764 | 259798599 | 00 | 0.00 | N | 2 | 3 | |
| 292 | 20231215 | 1219 | 1269 | 1272 | 1211 | 663919 | 811692701 | 00 | 0.00 | N | 5 | -49 | |
| 293 | 20231214 | 1268 | 1294 | 1324 | 1264 | 855925 | 1101880628 | 00 | 0.00 | N | 5 | -35 | |
| 294 | 20231213 | 1303 | 1207 | 1317 | 1206 | 1588565 | 2027880464 | 00 | 0.00 | N | 2 | 78 | |
| 295 | 20231212 | 1225 | 1216 | 1235 | 1199 | 221608 | 268728373 | 00 | 0.00 | N | 3 | 0 | |
| 296 | 20231211 | 1225 | 1261 | 1282 | 1222 | 540119 | 672845594 | 00 | 0.00 | N | 5 | -36 | |
| 297 | 20231208 | 1261 | 1233 | 1290 | 1217 | 405502 | 505415685 | 00 | 0.00 | N | 2 | 24 | |
| 298 | 20231207 | 1237 | 1297 | 1306 | 1221 | 568602 | 714006629 | 00 | 0.00 | N | 5 | -44 | |
| 299 | 20231206 | 1281 | 1217 | 1336 | 1195 | 1875408 | 2354197925 | 00 | 0.00 | N | 2 | 56 | |
| 300 | 20231205 | 1225 | 1210 | 1238 | 1190 | 256128 | 308919715 | 00 | 0.00 | N | 2 | 15 | |
| 301 | 20231204 | 1210 | 1230 | 1239 | 1200 | 276762 | 336316735 | 00 | 0.00 | N | 5 | -20 | |
| 302 | 20231201 | 1230 | 1263 | 1272 | 1225 | 207219 | 258720538 | 00 | 0.00 | N | 5 | -21 | |
| 303 | 20231130 | 1251 | 1222 | 1269 | 1222 | 217489 | 271903189 | 00 | 0.00 | N | 2 | 29 | |
| 304 | 20231129 | 1222 | 1250 | 1250 | 1201 | 213676 | 261305373 | 00 | 0.00 | N | 5 | -28 | |
| 305 | 20231128 | 1250 | 1256 | 1256 | 1201 | 213813 | 263654318 | 00 | 0.00 | N | 2 | 12 | |
| 306 | 20231127 | 1238 | 1285 | 1286 | 1232 | 244453 | 305838175 | 00 | 0.00 | N | 5 | -43 | |
| 307 | 20231124 | 1281 | 1280 | 1301 | 1242 | 240248 | 306936021 | 00 | 0.00 | N | 2 | 4 | |
| 308 | 20231123 | 1277 | 1350 | 1350 | 1270 | 209831 | 271520320 | 00 | 0.00 | N | 5 | -24 | |
| 309 | 20231122 | 1301 | 1347 | 1347 | 1284 | 400886 | 521525644 | 00 | 0.00 | N | 5 | -46 | |
| 310 | 20231121 | 1347 | 1357 | 1376 | 1343 | 569906 | 774462403 | 00 | 0.00 | N | 5 | -10 | |
| 311 | 20231120 | 1357 | 1340 | 1391 | 1305 | 1129983 | 1538624084 | 00 | 0.00 | N | 2 | 64 | |
| 312 | 20231117 | 1293 | 1314 | 1314 | 1270 | 551396 | 726421501 | 00 | 0.00 | N | 5 | -26 | |
| 313 | 20231116 | 1319 | 1288 | 1416 | 1251 | 1675513 | 2253405874 | 00 | 0.00 | N | 2 | 31 | |
| 314 | 20231115 | 1288 | 1255 | 1301 | 1255 | 290225 | 372058156 | 00 | 0.00 | N | 2 | 34 | |
| 315 | 20231114 | 1254 | 1227 | 1268 | 1227 | 239529 | 299372578 | 00 | 0.00 | N | 2 | 27 | |
| 316 | 20231113 | 1227 | 1280 | 1285 | 1226 | 283793 | 356034510 | 00 | 0.00 | N | 5 | -43 | |
| 317 | 20231110 | 1270 | 1309 | 1309 | 1265 | 367491 | 470521545 | 00 | 0.00 | N | 5 | -51 | |
| 318 | 20231109 | 1321 | 1384 | 1384 | 1261 | 676589 | 884574290 | 00 | 0.00 | N | 5 | -32 | |
| 319 | 20231108 | 1353 | 1363 | 1494 | 1353 | 3623335 | 5141349120 | 00 | 0.00 | N | 5 | -3 | |
| 320 | 20231107 | 1356 | 1198 | 1530 | 1182 | 9597416 | 13278957956 | 00 | 0.00 | N | 2 | 174 | |
| 321 | 20231106 | 1182 | 1175 | 1200 | 1130 | 376553 | 446538445 | 00 | 0.00 | N | 2 | 19 | |
| 322 | 20231103 | 1163 | 1134 | 1169 | 1110 | 336797 | 385255493 | 00 | 0.00 | N | 2 | 35 | |
| 323 | 20231102 | 1128 | 1097 | 1133 | 1097 | 302357 | 338425050 | 00 | 0.00 | N | 2 | 31 | |
| 324 | 20231101 | 1097 | 1111 | 1180 | 1090 | 441337 | 492763673 | 00 | 0.00 | N | 5 | -14 | |
| 325 | 20231031 | 1111 | 1163 | 1189 | 1100 | 253313 | 283795325 | 00 | 0.00 | N | 5 | -52 | |
| 326 | 20231030 | 1163 | 1123 | 1175 | 1068 | 409556 | 466461391 | 00 | 0.00 | N | 2 | 40 | |
| 327 | 20231027 | 1123 | 1120 | 1167 | 1118 | 407862 | 465784888 | 00 | 0.00 | N | 5 | -7 | |
| 328 | 20231026 | 1130 | 1188 | 1188 | 1120 | 260224 | 297153958 | 00 | 0.00 | N | 5 | -58 | |
| 329 | 20231025 | 1188 | 1212 | 1240 | 1185 | 413478 | 502019297 | 00 | 0.00 | N | 5 | -21 | |
| 330 | 20231024 | 1209 | 1230 | 1247 | 1129 | 465888 | 547495589 | 00 | 0.00 | N | 5 | -16 | |
| 331 | 20231023 | 1225 | 1217 | 1255 | 1151 | 605100 | 741387120 | 00 | 0.00 | N | 2 | 5 | |
| 332 | 20231020 | 1220 | 1251 | 1251 | 1200 | 688365 | 838863586 | 00 | 0.00 | N | 5 | -50 | |
| 333 | 20231019 | 1270 | 1271 | 1292 | 1200 | 685858 | 860294426 | 00 | 0.00 | N | 5 | -2 | |
| 334 | 20231018 | 1272 | 1350 | 1350 | 1240 | 670940 | 879709065 | 00 | 0.00 | N | 5 | -86 | |
| 335 | 20231017 | 1358 | 1403 | 1452 | 1350 | 1089879 | 1514667345 | 00 | 0.00 | N | 5 | -60 | |
| 336 | 20231016 | 1418 | 1490 | 1501 | 1394 | 777621 | 1104581693 | 00 | 0.00 | N | 5 | -51 | |
| 337 | 20231013 | 1469 | 1528 | 1612 | 1438 | 1611652 | 2405354918 | 00 | 0.00 | N | 5 | -74 | |
| 338 | 20231012 | 1543 | 1524 | 1560 | 1497 | 1294400 | 1972941893 | 00 | 0.00 | N | 2 | 28 | |
| 339 | 20231011 | 1515 | 1561 | 1616 | 1508 | 1939804 | 3018117544 | 00 | 0.00 | N | 5 | -42 | |
| 340 | 20231010 | 1557 | 1654 | 1750 | 1557 | 10040150 | 16759346813 | 00 | 0.00 | N | 5 | -81 | |
| 341 | 20231006 | 1638 | 1482 | 1746 | 1464 | 15150561 | 25055692676 | 00 | 0.00 | N | 2 | 154 | |
| 342 | 20231005 | 1484 | 1255 | 1628 | 1236 | 20906206 | 31339824200 | 00 | 0.00 | N | 2 | 194 | |
| 343 | 20231004 | 1290 | 1170 | 1494 | 1133 | 14343011 | 19463008831 | 00 | 0.00 | N | 2 | 105 | |
| 344 | 20230927 | 1185 | 921 | 1185 | 921 | 3650147 | 4123923947 | 00 | 0.00 | N | 2 | 100 | |
| 345 | 20230926 | 1085 | 1103 | 1161 | 1083 | 691772 | 780922323 | 00 | 0.00 | N | 5 | -18 | |
| 346 | 20230925 | 1103 | 1134 | 1370 | 1101 | 3545812 | 4262677077 | 00 | 0.00 | N | 5 | -31 | |
| 347 | 20230922 | 1134 | 1052 | 1230 | 1052 | 514376 | 581007882 | 00 | 0.00 | N | 2 | 32 | |
| 348 | 20230921 | 1102 | 1123 | 1123 | 1099 | 257080 | 284825510 | 00 | 0.00 | N | 5 | -21 | |
| 349 | 20230920 | 1123 | 1152 | 1152 | 1119 | 358283 | 403333988 | 00 | 0.00 | N | 5 | -29 | |
| 350 | 20230919 | 1152 | 1169 | 1186 | 1152 | 294008 | 341455291 | 00 | 0.00 | N | 5 | -25 | |
| 351 | 20230918 | 1177 | 1216 | 1235 | 1176 | 351220 | 419645244 | 00 | 0.00 | N | 5 | -39 | |
| 352 | 20230915 | 1216 | 1198 | 1255 | 1193 | 234031 | 283668261 | 00 | 0.00 | N | 2 | 16 | |
| 353 | 20230914 | 1200 | 1182 | 1202 | 1174 | 204333 | 242622627 | 00 | 0.00 | N | 2 | 18 | |
| 354 | 20230913 | 1182 | 1208 | 1221 | 1177 | 215691 | 256301566 | 00 | 0.00 | N | 5 | -24 | |
| 355 | 20230912 | 1206 | 1234 | 1255 | 1204 | 328255 | 401930018 | 00 | 0.00 | N | 5 | -15 | |
| 356 | 20230911 | 1221 | 1225 | 1265 | 1214 | 260618 | 320554538 | 00 | 0.00 | N | 2 | 2 | |
| 357 | 20230908 | 1219 | 1198 | 1252 | 1192 | 327593 | 402277808 | 00 | 0.00 | N | 2 | 20 | |
| 358 | 20230907 | 1199 | 1230 | 1253 | 1194 | 312106 | 377652940 | 00 | 0.00 | N | 5 | -40 | |
| 359 | 20230906 | 1239 | 1248 | 1270 | 1228 | 283335 | 352539996 | 00 | 0.00 | N | 5 | -18 | |
| 360 | 20230905 | 1257 | 1300 | 1300 | 1254 | 309205 | 391438223 | 00 | 0.00 | N | 5 | -25 | |
| 361 | 20230904 | 1282 | 1318 | 1340 | 1260 | 503294 | 652773664 | 00 | 0.00 | N | 5 | -26 | |
| 362 | 20230901 | 1308 | 1363 | 1364 | 1282 | 446436 | 587006529 | 00 | 0.00 | N | 5 | -48 | |
| 363 | 20230831 | 1356 | 1379 | 1396 | 1351 | 620044 | 850212899 | 00 | 0.00 | N | 5 | -17 | |
| 364 | 20230830 | 1373 | 1352 | 1400 | 1321 | 1408099 | 1925420281 | 00 | 0.00 | N | 2 | 21 | |
| 365 | 20230829 | 1352 | 1175 | 1535 | 1175 | 6841513 | 9553605643 | 00 | 0.00 | N | 2 | 165 | |
| 366 | 20230828 | 1187 | 1180 | 1223 | 1167 | 549243 | 654839973 | 00 | 0.00 | N | 2 | 3 | |
| 367 | 20230825 | 1184 | 1204 | 1210 | 1174 | 277989 | 331057037 | 00 | 0.00 | N | 5 | -14 | |
| 368 | 20230824 | 1198 | 1161 | 1200 | 1120 | 586408 | 689914497 | 00 | 0.00 | N | 2 | 27 | |
| 369 | 20230823 | 1171 | 1217 | 1221 | 1166 | 589183 | 701826259 | 00 | 0.00 | N | 5 | -46 | |
| 370 | 20230822 | 1217 | 1259 | 1269 | 1210 | 418786 | 515545384 | 00 | 0.00 | N | 5 | -41 | |
| 371 | 20230821 | 1258 | 1210 | 1350 | 1197 | 1126513 | 1431457385 | 00 | 0.00 | N | 2 | 48 | |
| 372 | 20230818 | 1210 | 1241 | 1241 | 1206 | 330246 | 401150766 | 00 | 0.00 | N | 5 | -28 | |
| 373 | 20230817 | 1238 | 1265 | 1265 | 1218 | 305842 | 379117229 | 00 | 0.00 | N | 5 | -27 | |
| 374 | 20230816 | 1265 | 1353 | 1353 | 1261 | 468833 | 599744128 | 00 | 0.00 | N | 5 | -70 | |
| 375 | 20230814 | 1335 | 1405 | 1405 | 1325 | 345871 | 467658712 | 00 | 0.00 | N | 5 | -68 | |
| 376 | 20230811 | 1403 | 1380 | 1450 | 1360 | 702716 | 997046117 | 00 | 0.00 | N | 2 | 43 | |
| 377 | 20230810 | 1360 | 1378 | 1405 | 1360 | 389920 | 534773904 | 00 | 0.00 | N | 5 | -18 | |
| 378 | 20230809 | 1378 | 1320 | 1396 | 1316 | 410814 | 561487488 | 00 | 0.00 | N | 2 | 54 | |
| 379 | 20230808 | 1324 | 1374 | 1410 | 1324 | 432331 | 587221070 | 00 | 0.00 | N | 5 | -56 | |
| 380 | 20230807 | 1380 | 1408 | 1435 | 1374 | 294351 | 410440378 | 00 | 0.00 | N | 5 | -28 | |
| 381 | 20230804 | 1408 | 1445 | 1467 | 1400 | 375618 | 536560483 | 00 | 0.00 | N | 5 | -32 | |
| 382 | 20230803 | 1440 | 1439 | 1459 | 1355 | 526035 | 752307320 | 00 | 0.00 | N | 2 | 36 | |
| 383 | 20230802 | 1404 | 1454 | 1499 | 1400 | 506406 | 725625960 | 00 | 0.00 | N | 5 | -65 | |
| 384 | 20230801 | 1469 | 1433 | 1498 | 1431 | 457899 | 672816558 | 00 | 0.00 | N | 2 | 36 | |
| 385 | 20230731 | 1433 | 1383 | 1452 | 1378 | 574369 | 821902032 | 00 | 0.00 | N | 2 | 36 | |
| 386 | 20230728 | 1397 | 1322 | 1454 | 1322 | 1334479 | 1865194456 | 00 | 0.00 | N | 2 | 75 | |
| 387 | 20230727 | 1322 | 1280 | 1388 | 1280 | 935570 | 1258485761 | 00 | 0.00 | N | 5 | -14 | |
| 388 | 20230726 | 1336 | 1439 | 1495 | 1250 | 1908514 | 2608302190 | 00 | 0.00 | N | 5 | -103 | |
| 389 | 20230725 | 1439 | 1459 | 1519 | 1419 | 1388631 | 2033710295 | 00 | 0.00 | N | 5 | -80 | |
| 390 | 20230724 | 1519 | 1584 | 1608 | 1455 | 782957 | 1207371253 | 00 | 0.00 | N | 5 | -96 | |
| 391 | 20230721 | 1615 | 1585 | 1654 | 1585 | 465051 | 756749911 | 00 | 0.00 | N | 2 | 1 | |
| 392 | 20230720 | 1614 | 1627 | 1650 | 1570 | 596535 | 957740355 | 00 | 0.00 | N | 5 | -11 | |
| 393 | 20230719 | 1625 | 1633 | 1680 | 1585 | 817996 | 1331172869 | 00 | 0.00 | N | 5 | -29 | |
| 394 | 20230718 | 1654 | 1681 | 1718 | 1644 | 797121 | 1326664172 | 00 | 0.00 | N | 5 | -51 | |
| 395 | 20230717 | 1705 | 1752 | 1752 | 1670 | 796198 | 1346058354 | 00 | 0.00 | N | 5 | -43 | |
| 396 | 20230714 | 1748 | 1806 | 1806 | 1730 | 580956 | 1019596937 | 00 | 0.00 | N | 5 | -52 | |
| 397 | 20230713 | 1800 | 1818 | 1877 | 1775 | 1212981 | 2219904867 | 00 | 0.00 | N | 2 | 30 | |
| 398 | 20230712 | 1770 | 1786 | 1813 | 1751 | 814542 | 1447124964 | 00 | 0.00 | N | 5 | -45 | |
| 399 | 20230711 | 1815 | 1800 | 1858 | 1800 | 569682 | 1037770787 | 00 | 0.00 | N | 5 | -27 | |
| 400 | 20230710 | 1842 | 1809 | 1880 | 1805 | 751149 | 1381879550 | 00 | 0.00 | N | 2 | 33 | |
| 401 | 20230707 | 1809 | 1805 | 1852 | 1805 | 396189 | 722173888 | 00 | 0.00 | N | 5 | -21 | |
| 402 | 20230706 | 1830 | 1866 | 1895 | 1814 | 765611 | 1401320094 | 00 | 0.00 | N | 5 | -75 | |
| 403 | 20230705 | 1905 | 1902 | 1931 | 1883 | 493926 | 941234503 | 00 | 0.00 | N | 2 | 23 | |
| 404 | 20230704 | 1882 | 1930 | 1930 | 1868 | 654527 | 1234653279 | 00 | 0.00 | N | 5 | -48 | |
| 405 | 20230703 | 1930 | 1854 | 1990 | 1854 | 1098558 | 2137689697 | 00 | 0.00 | N | 2 | 79 | |
| 406 | 20230630 | 1851 | 1887 | 1887 | 1801 | 699567 | 1290128550 | 00 | 0.00 | N | 5 | -36 | |
| 407 | 20230629 | 1887 | 1900 | 1921 | 1880 | 610495 | 1158366041 | 00 | 0.00 | N | 5 | -28 | |
| 408 | 20230628 | 1915 | 1896 | 2045 | 1896 | 1478703 | 2908010135 | 00 | 0.00 | N | 2 | 19 | |
| 409 | 20230627 | 1896 | 1996 | 1996 | 1893 | 1345649 | 2583207468 | 00 | 0.00 | N | 5 | -104 | |
| 410 | 20230626 | 2000 | 1997 | 2070 | 1905 | 1208984 | 2429805738 | 00 | 0.00 | N | 2 | 2 | |
| 411 | 20230623 | 1998 | 2015 | 2045 | 1944 | 1477399 | 2946493198 | 00 | 0.00 | N | 5 | -12 | |
| 412 | 20230622 | 2010 | 2245 | 2245 | 2005 | 3368482 | 6981375795 | 00 | 0.00 | N | 5 | -135 | |
| 413 | 20230621 | 2145 | 1927 | 2340 | 1903 | 14318056 | 30936959168 | 00 | 0.00 | N | 2 | 303 | |
| 414 | 20230620 | 1842 | 1850 | 2300 | 1780 | 10422916 | 20719002412 | 00 | 0.00 | N | 5 | -663 | |
| 415 | 20230619 | 2505 | 2520 | 2550 | 2435 | 765737 | 1913346430 | 00 | 0.00 | N | 2 | 15 | |
| 416 | 20230616 | 2490 | 2440 | 2495 | 2410 | 870923 | 2136892395 | 00 | 0.00 | N | 2 | 60 | |
| 417 | 20230615 | 2430 | 2525 | 2545 | 2400 | 1574379 | 3851972405 | 00 | 0.00 | N | 5 | -120 | |
| 418 | 20230614 | 2550 | 2640 | 2675 | 2480 | 1440878 | 3716343170 | 00 | 0.00 | N | 5 | -65 | |
| 419 | 20230613 | 2615 | 2720 | 2780 | 2615 | 1318081 | 3536528035 | 00 | 0.00 | N | 5 | -105 | |
| 420 | 20230612 | 2720 | 2850 | 2925 | 2720 | 1281388 | 3533780575 | 00 | 0.00 | N | 5 | -140 | |
| 421 | 20230609 | 2860 | 2935 | 2975 | 2860 | 588089 | 1706572830 | 00 | 0.00 | N | 5 | -75 | |
| 422 | 20230608 | 2935 | 2945 | 3000 | 2900 | 312937 | 920261270 | 00 | 0.00 | N | 5 | -15 | |
| 423 | 20230607 | 2950 | 3010 | 3040 | 2930 | 593154 | 1763134655 | 00 | 0.00 | N | 5 | -100 | |
| 424 | 20230605 | 3050 | 3095 | 3095 | 2990 | 356951 | 1082457040 | 00 | 0.00 | N | 2 | 20 | |
| 425 | 20230602 | 3030 | 3100 | 3100 | 2850 | 612473 | 1844219825 | 00 | 0.00 | N | 5 | -20 | |
| 426 | 20230601 | 3050 | 3000 | 3135 | 2945 | 1643567 | 5021772960 | 00 | 0.00 | N | 2 | 145 | |
| 427 | 20230531 | 2905 | 2910 | 2940 | 2895 | 261642 | 764829520 | 00 | 0.00 | N | 2 | 25 | |
| 428 | 20230530 | 2880 | 2880 | 2910 | 2780 | 431854 | 1233358055 | 00 | 0.00 | N | 2 | 35 | |
| 429 | 20230526 | 2845 | 2990 | 3010 | 2825 | 982534 | 2850017095 | 00 | 0.00 | N | 5 | -165 | |
| 430 | 20230525 | 3010 | 3015 | 3105 | 3000 | 419788 | 1279641525 | 00 | 0.00 | N | 5 | -40 | |
| 431 | 20230524 | 3050 | 3090 | 3120 | 3010 | 435164 | 1326206430 | 00 | 0.00 | N | 5 | -40 | |
| 432 | 20230523 | 3090 | 3190 | 3240 | 3060 | 852620 | 2668907075 | 00 | 0.00 | N | 5 | -100 | |
| 433 | 20230522 | 3190 | 3060 | 3200 | 3010 | 661511 | 2074751745 | 00 | 0.00 | N | 2 | 130 | |
| 434 | 20230519 | 3060 | 3110 | 3110 | 2995 | 475806 | 1449556240 | 00 | 0.00 | N | 5 | -20 | |
| 435 | 20230518 | 3080 | 3075 | 3150 | 3050 | 403649 | 1248921800 | 00 | 0.00 | N | 2 | 5 | |
| 436 | 20230517 | 3075 | 2915 | 3155 | 2915 | 668031 | 2048994950 | 00 | 0.00 | N | 2 | 100 | |
| 437 | 20230516 | 2975 | 2935 | 3010 | 2920 | 384002 | 1136934160 | 00 | 0.00 | N | 2 | 40 | |
| 438 | 20230515 | 2935 | 3005 | 3055 | 2925 | 516602 | 1537151580 | 00 | 0.00 | N | 5 | -70 | |
| 439 | 20230512 | 3005 | 3050 | 3130 | 2915 | 1396636 | 4183014645 | 00 | 0.00 | N | 5 | -95 | |
| 440 | 20230511 | 3100 | 3250 | 3315 | 3095 | 1329262 | 4222847485 | 00 | 0.00 | N | 5 | -180 | |
| 441 | 20230510 | 3280 | 3570 | 3570 | 3215 | 1862325 | 6268668770 | 00 | 0.00 | N | 5 | -290 | |
| 442 | 20230509 | 3570 | 3665 | 3700 | 3530 | 717262 | 2566438865 | 00 | 0.00 | N | 5 | -150 | |
| 443 | 20230508 | 3720 | 3780 | 3830 | 3630 | 1637239 | 6087667275 | 00 | 0.00 | N | 5 | -70 | |
| 444 | 20230504 | 3790 | 3500 | 3870 | 3500 | 2705077 | 10073514955 | 00 | 0.00 | N | 2 | 250 | |
| 445 | 20230503 | 3540 | 3565 | 3920 | 3485 | 2649891 | 9790093230 | 00 | 0.00 | N | 5 | -15 | |
| 446 | 20230502 | 3555 | 3475 | 3645 | 3340 | 768959 | 2717466750 | 00 | 0.00 | N | 2 | 40 | |
| 447 | 20230428 | 3515 | 3600 | 3655 | 3470 | 854114 | 3014444585 | 00 | 0.00 | N | 5 | -75 | |
| 448 | 20230427 | 3590 | 3500 | 3680 | 3485 | 1166269 | 4170830290 | 00 | 0.00 | N | 2 | 100 | |
| 449 | 20230426 | 3490 | 3570 | 3675 | 3465 | 1058311 | 3761436450 | 00 | 0.00 | N | 5 | -175 | |
| 450 | 20230425 | 3665 | 3595 | 3750 | 3530 | 1369833 | 4973817615 | 00 | 0.00 | N | 2 | 80 | |
| 451 | 20230424 | 3585 | 3615 | 3615 | 3465 | 1260727 | 4461965585 | 00 | 0.00 | N | 5 | -30 | |
| 452 | 20230421 | 3615 | 3550 | 3635 | 3460 | 1701879 | 6020982425 | 00 | 0.00 | N | 2 | 35 | |
| 453 | 20230420 | 3580 | 3640 | 3760 | 3500 | 2793498 | 10126956410 | 00 | 0.00 | N | 5 | -50 | |
| 454 | 20230419 | 3630 | 3875 | 3885 | 3350 | 8786987 | 31402277765 | 00 | 0.00 | N | 5 | -285 | |
| 455 | 20230418 | 3915 | 4025 | 4025 | 3800 | 1774967 | 6963283810 | 00 | 0.00 | N | 5 | -120 | |
| 456 | 20230417 | 4035 | 4115 | 4195 | 3965 | 2354443 | 9564247475 | 00 | 0.00 | N | 5 | -80 | |
| 457 | 20230414 | 4115 | 4140 | 4330 | 4070 | 2343570 | 9764547225 | 00 | 0.00 | N | 3 | 0 | |
| 458 | 20230413 | 4115 | 4265 | 4400 | 4090 | 2817480 | 11805390070 | 00 | 0.00 | N | 5 | -115 | |
| 459 | 20230412 | 4230 | 3965 | 4360 | 3895 | 8089837 | 34063955800 | 00 | 0.00 | N | 2 | 325 | |
| 460 | 20230411 | 3905 | 4005 | 4060 | 3810 | 3444350 | 13638613940 | 00 | 0.00 | N | 5 | -100 | |
| 461 | 20230410 | 4005 | 3790 | 4130 | 3660 | 10078783 | 40000195025 | 00 | 0.00 | N | 2 | 155 | |
| 462 | 20230407 | 3850 | 3465 | 3980 | 3400 | 10100734 | 37925586540 | 00 | 0.00 | N | 2 | 340 | |
| 463 | 20230406 | 3510 | 3565 | 3640 | 3475 | 2325630 | 8211213400 | 00 | 0.00 | N | 5 | -105 | |
| 464 | 20230405 | 3615 | 3420 | 3620 | 3395 | 4187543 | 14701463765 | 00 | 0.00 | N | 2 | 85 | |
| 465 | 20230404 | 3530 | 3385 | 3720 | 3360 | 12949977 | 45915165130 | 00 | 0.00 | N | 2 | 220 | |
| 466 | 20230403 | 3310 | 3435 | 3480 | 3230 | 5580477 | 18684835825 | 00 | 0.00 | N | 5 | -75 | |
| 467 | 20230331 | 3385 | 3405 | 4155 | 3170 | 50542656 | 185153220385 | 00 | 0.00 | N | 3 | 0 | |
| 468 | 20230330 | 3385 | 3150 | 3490 | 3055 | 23677964 | 79213424075 | 00 | 0.00 | N | 2 | 680 | |
| 469 | 20230329 | 2705 | 2820 | 2855 | 2605 | 4736220 | 13064464620 | 00 | 0.00 | N | 5 | -115 | |
| 470 | 20230328 | 2820 | 2550 | 3035 | 2535 | 15553117 | 44201506145 | 00 | 0.00 | N | 2 | 220 | |
| 471 | 20230327 | 2600 | 2625 | 2650 | 2365 | 2349259 | 5973483830 | 00 | 0.00 | N | 5 | -30 | |
| 472 | 20230324 | 2630 | 2610 | 2700 | 2590 | 2616479 | 6905874155 | 00 | 0.00 | N | 2 | 20 | |
| 473 | 20230323 | 2610 | 2885 | 2930 | 2565 | 7997331 | 21713818730 | 00 | 0.00 | N | 5 | -395 | |
| 474 | 20230322 | 3005 | 2815 | 3095 | 2675 | 17831384 | 51910978180 | 00 | 0.00 | N | 2 | 435 | |
| 475 | 20230321 | 2570 | 3295 | 3320 | 2345 | 8163272 | 22827135655 | 00 | 0.00 | N | 5 | -760 | |
| 476 | 20230320 | 3330 | 3200 | 3410 | 3200 | 3623953 | 12092313735 | 00 | 0.00 | N | 2 | 130 | |
| 477 | 20230317 | 3200 | 3210 | 3300 | 3145 | 1575370 | 5040044250 | 00 | 0.00 | N | 5 | -10 | |
| 478 | 20230316 | 3210 | 3385 | 3410 | 3180 | 2023663 | 6602847195 | 00 | 0.00 | N | 5 | -135 | |
| 479 | 20230315 | 3345 | 3280 | 3435 | 3245 | 3323264 | 11083908075 | 00 | 0.00 | N | 2 | 115 | |
| 480 | 20230314 | 3230 | 3290 | 3640 | 3165 | 17862616 | 61641158125 | 00 | 0.00 | N | 5 | -125 | |
| 481 | 20230313 | 3355 | 3065 | 3425 | 3020 | 7281462 | 23679115250 | 00 | 0.00 | N | 2 | 290 | |
| 482 | 20230310 | 3065 | 3155 | 3275 | 3060 | 3148210 | 9879767975 | 00 | 0.00 | N | 5 | -185 | |
| 483 | 20230309 | 3250 | 3355 | 3620 | 3250 | 13635033 | 46747231105 | 00 | 0.00 | N | 2 | 80 | |
| 484 | 20230308 | 3170 | 2900 | 3380 | 2865 | 18634176 | 59154677070 | 00 | 0.00 | N | 2 | 270 | |
| 485 | 20230307 | 2900 | 2855 | 2965 | 2845 | 3376303 | 9855019255 | 00 | 0.00 | N | 2 | 90 | |
| 486 | 20230306 | 2810 | 2730 | 2845 | 2710 | 2386781 | 6691114590 | 00 | 0.00 | N | 2 | 80 | |
| 487 | 20230303 | 2730 | 2715 | 2880 | 2670 | 2540062 | 7042497720 | 00 | 0.00 | N | 2 | 30 | |
| 488 | 20230302 | 2700 | 2710 | 2760 | 2660 | 843588 | 2281723865 | 00 | 0.00 | N | 5 | -5 | |
| 489 | 20230228 | 2705 | 2725 | 2765 | 2700 | 705651 | 1921896655 | 00 | 0.00 | N | 5 | -20 | |
| 490 | 20230227 | 2725 | 2685 | 2930 | 2680 | 5739121 | 16279625310 | 00 | 0.00 | N | 2 | 60 | |
| 491 | 20230224 | 2665 | 2690 | 2710 | 2640 | 566781 | 1517157870 | 00 | 0.00 | N | 5 | -20 | |
| 492 | 20230223 | 2685 | 2680 | 2710 | 2675 | 415541 | 1117914835 | 00 | 0.00 | N | 3 | 0 | |
| 493 | 20230222 | 2685 | 2685 | 2740 | 2660 | 604943 | 1631923575 | 00 | 0.00 | N | 5 | -35 | |
| 494 | 20230221 | 2720 | 2710 | 2750 | 2700 | 1502179 | 4084471340 | 00 | 0.00 | N | 5 | -130 | |
| 495 | 20230220 | 2850 | 2675 | 2990 | 2670 | 7410498 | 21183208115 | 00 | 0.00 | N | 2 | 195 | |
| 496 | 20230217 | 2655 | 2660 | 2720 | 2610 | 564240 | 1499323080 | 00 | 0.00 | N | 5 | -5 | |
| 497 | 20230216 | 2660 | 2630 | 2710 | 2620 | 640415 | 1707002510 | 00 | 0.00 | N | 2 | 55 | |
| 498 | 20230215 | 2605 | 2720 | 2725 | 2595 | 994148 | 2636398445 | 00 | 0.00 | N | 5 | -95 | |
| 499 | 20230214 | 2700 | 2710 | 2775 | 2685 | 556536 | 1512416490 | 00 | 0.00 | N | 5 | -10 | |
| 500 | 20230213 | 2710 | 2855 | 2855 | 2650 | 877934 | 2403758365 | 00 | 0.00 | N | 5 | -140 | |
| 501 | 20230210 | 2850 | 2920 | 2920 | 2850 | 1495810 | 4302245815 | 00 | 0.00 | N | 5 | -165 | |
| 502 | 20230209 | 3015 | 2845 | 3040 | 2765 | 2758232 | 8040545280 | 00 | 0.00 | N | 2 | 170 | |
| 503 | 20230208 | 2845 | 2880 | 2890 | 2810 | 892771 | 2544940490 | 00 | 0.00 | N | 5 | -15 | |
| 504 | 20230207 | 2860 | 2870 | 2890 | 2845 | 769995 | 2208707045 | 00 | 0.00 | N | 5 | -5 | |
| 505 | 20230206 | 2865 | 2765 | 2900 | 2765 | 2257374 | 6447641460 | 00 | 0.00 | N | 2 | 105 | |
| 506 | 20230203 | 2760 | 2715 | 2805 | 2685 | 1578398 | 4341394865 | 00 | 0.00 | N | 2 | 70 | |
| 507 | 20230202 | 2690 | 2715 | 2715 | 2670 | 576269 | 1548856605 | 00 | 0.00 | N | 2 | 45 | |
| 508 | 20230201 | 2645 | 2590 | 2845 | 2585 | 2034728 | 5489317830 | 00 | 0.00 | N | 2 | 55 | |
| 509 | 20230131 | 2590 | 2645 | 2645 | 2565 | 769977 | 1995933125 | 00 | 0.00 | N | 5 | -55 | |
| 510 | 20230130 | 2645 | 2715 | 2720 | 2635 | 686307 | 1825930150 | 00 | 0.00 | N | 5 | -50 | |
| 511 | 20230127 | 2695 | 2670 | 2730 | 2660 | 955427 | 2568318905 | 00 | 0.00 | N | 2 | 55 | |
| 512 | 20230126 | 2640 | 2665 | 2670 | 2630 | 639468 | 1695629380 | 00 | 0.00 | N | 5 | -10 | |
| 513 | 20230125 | 2650 | 2680 | 2715 | 2645 | 836017 | 2228063215 | 00 | 0.00 | N | 3 | 0 | |
| 514 | 20230120 | 2650 | 2710 | 2710 | 2640 | 837551 | 2230422435 | 00 | 0.00 | N | 5 | -60 | |
| 515 | 20230119 | 2710 | 2720 | 2750 | 2700 | 769493 | 2088890665 | 00 | 0.00 | N | 5 | -50 | |
| 516 | 20230118 | 2760 | 2830 | 2845 | 2755 | 958927 | 2666833230 | 00 | 0.00 | N | 5 | -70 | |
| 517 | 20230117 | 2830 | 2875 | 2875 | 2820 | 636662 | 1809797155 | 00 | 0.00 | N | 5 | -25 | |
| 518 | 20230116 | 2855 | 2895 | 2930 | 2845 | 977295 | 2809980220 | 00 | 0.00 | N | 5 | -35 | |
| 519 | 20230113 | 2890 | 2915 | 2940 | 2885 | 684487 | 1989474955 | 00 | 0.00 | N | 5 | -20 | |
| 520 | 20230112 | 2910 | 2930 | 2950 | 2900 | 640060 | 1869543880 | 00 | 0.00 | N | 3 | 0 | |
| 521 | 20230111 | 2910 | 2905 | 2960 | 2890 | 885026 | 2591254250 | 00 | 0.00 | N | 2 | 30 | |
| 522 | 20230110 | 2880 | 2910 | 2925 | 2855 | 975796 | 2819726965 | 00 | 0.00 | N | 5 | -20 | |
| 523 | 20230109 | 2900 | 2845 | 2950 | 2845 | 1132573 | 3287997240 | 00 | 0.00 | N | 2 | 65 | |
| 524 | 20230106 | 2835 | 2830 | 2930 | 2760 | 1619658 | 4598601290 | 00 | 0.00 | N | 5 | -20 | |
| 525 | 20230105 | 2855 | 2900 | 2930 | 2840 | 1227634 | 3535839540 | 00 | 0.00 | N | 5 | -25 | |
| 526 | 20230104 | 2880 | 2830 | 2915 | 2830 | 984844 | 2840398860 | 00 | 0.00 | N | 2 | 30 | |
| 527 | 20230103 | 2850 | 2870 | 2930 | 2835 | 1428186 | 4105565490 | 00 | 0.00 | N | 5 | -25 | |
| 528 | 20230102 | 2875 | 2865 | 3020 | 2850 | 1799563 | 5267177725 | 00 | 0.00 | N | 2 | 10 | |
| 529 | 20221229 | 2865 | 2985 | 3030 | 2810 | 1571769 | 4561850215 | 00 | 0.00 | N | 5 | -120 | |
| 530 | 20221228 | 2985 | 2980 | 3095 | 2975 | 1619216 | 4893951045 | 02 | 0.00 | N | 5 | -10 | |
| 531 | 20221227 | 2995 | 2965 | 3115 | 2965 | 1897035 | 5727777235 | 00 | 0.00 | N | 5 | -65 | |
| 532 | 20221226 | 3060 | 3240 | 3280 | 3060 | 2517718 | 7927029405 | 00 | 0.00 | N | 5 | -220 | |
| 533 | 20221223 | 3280 | 3420 | 3550 | 3280 | 4080936 | 13910217320 | 00 | 0.00 | N | 5 | -215 | |
| 534 | 20221222 | 3495 | 3550 | 3665 | 3355 | 10574094 | 37174470750 | 00 | 0.00 | N | 5 | -25 | |
| 535 | 20221221 | 3520 | 3355 | 3755 | 3325 | 24697688 | 88044390905 | 00 | 0.00 | N | 2 | 260 | |
| 536 | 20221220 | 3260 | 3380 | 3440 | 3235 | 3833251 | 12833528705 | 00 | 0.00 | N | 5 | -210 | |
| 537 | 20221219 | 3470 | 3325 | 3500 | 3285 | 12623428 | 43196945930 | 00 | 0.00 | N | 2 | 200 | |
| 538 | 20221216 | 3270 | 3005 | 3535 | 2975 | 23006472 | 76536330665 | 00 | 0.00 | N | 2 | 190 | |
| 539 | 20221215 | 3080 | 3225 | 3270 | 3070 | 4416004 | 13976224110 | 00 | 0.00 | N | 5 | -140 | |
| 540 | 20221214 | 3220 | 3465 | 3665 | 3210 | 30417964 | 106151595720 | 00 | 0.00 | N | 2 | 145 | |
| 541 | 20221213 | 3075 | 3010 | 3150 | 2940 | 6189127 | 19197806765 | 00 | 0.00 | N | 2 | 100 | |
| 542 | 20221212 | 2975 | 2815 | 3020 | 2805 | 2358223 | 6948401455 | 00 | 0.00 | N | 2 | 140 | |
| 543 | 20221209 | 2835 | 2830 | 2870 | 2805 | 662485 | 1870317220 | 00 | 0.00 | N | 2 | 5 | |
| 544 | 20221208 | 2830 | 2885 | 2920 | 2800 | 783584 | 2235019240 | 00 | 0.00 | N | 5 | -50 | |
| 545 | 20221207 | 2880 | 2865 | 2940 | 2840 | 758077 | 2190434160 | 00 | 0.00 | N | 5 | -20 | |
| 546 | 20221206 | 2900 | 2985 | 2985 | 2900 | 867214 | 2549611885 | 00 | 0.00 | N | 5 | -95 | |
| 547 | 20221205 | 2995 | 3010 | 3030 | 2970 | 514377 | 1545284735 | 00 | 0.00 | N | 5 | -5 | |
| 548 | 20221202 | 3000 | 3070 | 3070 | 2985 | 648318 | 1956378795 | 00 | 0.00 | N | 5 | -35 | |
| 549 | 20221201 | 3035 | 3005 | 3085 | 2995 | 1488228 | 4529583305 | 00 | 0.00 | N | 2 | 70 | |
| 550 | 20221130 | 2965 | 2965 | 3110 | 2870 | 1878605 | 5601978565 | 00 | 0.00 | N | 3 | 0 | |
| 551 | 20221129 | 2965 | 2990 | 3035 | 2950 | 1149676 | 3421914585 | 00 | 0.00 | N | 5 | -70 | |
| 552 | 20221128 | 3035 | 3115 | 3175 | 3030 | 1364118 | 4205086990 | 00 | 0.00 | N | 5 | -80 | |
| 553 | 20221125 | 3115 | 3100 | 3175 | 3050 | 1647597 | 5149812530 | 00 | 0.00 | N | 2 | 30 | |
| 554 | 20221124 | 3085 | 3115 | 3280 | 3085 | 8860111 | 28342691270 | 00 | 0.00 | N | 2 | 60 | |
| 555 | 20221123 | 3025 | 3000 | 3125 | 2975 | 3442536 | 10450795705 | 00 | 0.00 | N | 2 | 50 | |
| 556 | 20221122 | 2975 | 2965 | 3050 | 2965 | 1210624 | 3628422705 | 00 | 0.00 | N | 2 | 35 | |
| 557 | 20221121 | 2940 | 2930 | 3075 | 2860 | 2954208 | 8822836330 | 00 | 0.00 | N | 2 | 30 | |
| 558 | 20221118 | 2910 | 2975 | 3020 | 2905 | 1871174 | 5537844205 | 00 | 0.00 | N | 5 | -15 | |
| 559 | 20221117 | 2925 | 2980 | 3030 | 2900 | 1666751 | 4925891080 | 00 | 0.00 | N | 5 | -70 | |
| 560 | 20221116 | 2995 | 3090 | 3165 | 2960 | 4924718 | 14996438660 | 00 | 0.00 | N | 5 | -160 | |
| 561 | 20221115 | 3155 | 2985 | 3325 | 2880 | 17363820 | 54760507585 | 00 | 0.00 | N | 2 | 205 | |
| 562 | 20221114 | 2950 | 2850 | 3030 | 2810 | 4963970 | 14667244820 | 00 | 0.00 | N | 2 | 140 | |
| 563 | 20221111 | 2810 | 2915 | 2940 | 2800 | 2546187 | 7272568095 | 00 | 0.00 | N | 5 | -35 | |
| 564 | 20221110 | 2845 | 2815 | 2935 | 2780 | 2734202 | 7851052060 | 00 | 0.00 | N | 2 | 20 | |
| 565 | 20221109 | 2825 | 2950 | 2950 | 2825 | 2319955 | 6621381890 | 00 | 0.00 | N | 5 | -125 | |
| 566 | 20221108 | 2950 | 2910 | 2990 | 2905 | 2395832 | 7057146820 | 00 | 0.00 | N | 2 | 55 | |
| 567 | 20221107 | 2895 | 2835 | 3275 | 2740 | 6358235 | 18953964690 | 00 | 0.00 | N | 2 | 60 | |
| 568 | 20221104 | 2835 | 3150 | 3170 | 2510 | 14807827 | 40924359500 | 00 | 0.00 | N | 5 | -440 | |
| 569 | 20221103 | 3275 | 3395 | 3395 | 3275 | 1047351 | 3446192750 | 00 | 0.00 | N | 5 | -170 | |
| 570 | 20221102 | 3445 | 3520 | 3535 | 3410 | 1771620 | 6019224000 | 00 | 0.00 | N | 5 | -95 | |
| 571 | 20221101 | 3540 | 3500 | 3550 | 3485 | 527530 | 1855628865 | 00 | 0.00 | N | 2 | 15 | |
| 572 | 20221031 | 3525 | 3500 | 3690 | 3485 | 723641 | 2554838485 | 00 | 0.00 | N | 2 | 55 | |
| 573 | 20221028 | 3470 | 3635 | 3680 | 3460 | 916068 | 3220363260 | 00 | 0.00 | N | 5 | -215 | |
| 574 | 20221027 | 3685 | 3620 | 3785 | 3600 | 787643 | 2901110320 | 00 | 0.00 | N | 2 | 40 | |
| 575 | 20221026 | 3645 | 3770 | 3775 | 3630 | 573201 | 2105337425 | 00 | 0.00 | N | 5 | -120 | |
| 576 | 20221025 | 3765 | 3780 | 3835 | 3745 | 808430 | 3057582680 | 00 | 0.00 | N | 5 | -15 | |
| 577 | 20221024 | 3780 | 3800 | 3930 | 3750 | 722842 | 2769196660 | 00 | 0.00 | N | 3 | 0 | |
| 578 | 20221021 | 3780 | 3935 | 3955 | 3780 | 871582 | 3347775710 | 00 | 0.00 | N | 5 | -185 | |
| 579 | 20221020 | 3965 | 4010 | 4060 | 3895 | 1222288 | 4838734780 | 00 | 0.00 | N | 5 | -95 | |
| 580 | 20221019 | 4060 | 4125 | 4235 | 4030 | 1262256 | 5219978615 | 00 | 0.00 | N | 5 | -40 | |
| 581 | 20221018 | 4100 | 4180 | 4440 | 4100 | 2478357 | 10523124640 | 00 | 0.00 | N | 2 | 15 | |
| 582 | 20221017 | 4085 | 4105 | 4265 | 4060 | 1039127 | 4280167640 | 00 | 0.00 | N | 5 | -110 | |
| 583 | 20221014 | 4195 | 4320 | 4335 | 4160 | 2895720 | 12295713350 | 00 | 0.00 | N | 2 | 85 | |
| 584 | 20221013 | 4110 | 4290 | 4290 | 4030 | 2205723 | 9099320045 | 00 | 0.00 | N | 5 | -245 | |
| 585 | 20221012 | 4355 | 4110 | 4750 | 3945 | 9330239 | 41006964445 | 00 | 0.00 | N | 2 | 245 | |
| 586 | 20221011 | 4110 | 4340 | 4450 | 4010 | 3494789 | 14548889680 | 00 | 0.00 | N | 5 | -430 | |
| 587 | 20221007 | 4540 | 4320 | 4980 | 4315 | 23802060 | 112583380600 | 00 | 0.00 | N | 2 | 200 | |
| 588 | 20221006 | 4340 | 4370 | 4435 | 4050 | 6041076 | 25784411115 | 00 | 0.00 | N | 5 | -145 | |
| 589 | 20221005 | 4485 | 5170 | 5270 | 4475 | 9497511 | 46099942980 | 00 | 0.00 | N | 5 | -665 | |
| 590 | 20221004 | 5150 | 5580 | 5770 | 5040 | 13650313 | 74734143170 | 00 | 0.00 | N | 5 | -130 | |
| 591 | 20220930 | 5280 | 4645 | 5680 | 4590 | 26609028 | 140739766685 | 00 | 0.00 | N | 2 | 600 | |
| 592 | 20220929 | 4680 | 4280 | 4895 | 4280 | 14604603 | 68472264555 | 00 | 0.00 | N | 2 | 490 | |
| 593 | 20220928 | 4190 | 4475 | 4740 | 4085 | 5230196 | 23246641630 | 00 | 0.00 | N | 5 | -200 | |
| 594 | 20220927 | 4390 | 4265 | 5150 | 4250 | 26235468 | 125480413415 | 00 | 0.00 | N | 5 | -40 | |
| 595 | 20220926 | 4430 | 3450 | 4570 | 3440 | 12551679 | 54336370980 | 00 | 0.00 | N | 2 | 880 | |
| 596 | 20220923 | 3550 | 3600 | 3700 | 3515 | 790690 | 2811150225 | 00 | 0.00 | N | 5 | -120 | |
| 597 | 20220922 | 3670 | 3675 | 3745 | 3520 | 1427194 | 5169979830 | 00 | 0.00 | N | 5 | -20 | |
| 598 | 20220921 | 3690 | 3765 | 3820 | 3665 | 879299 | 3276362385 | 00 | 0.00 | N | 5 | -110 | |
| 599 | 20220920 | 3800 | 3825 | 3950 | 3770 | 1206220 | 4627468500 | 00 | 0.00 | N | 5 | -110 | |
| 600 | 20220919 | 3910 | 3885 | 4045 | 3840 | 1595826 | 6267960505 | 00 | 0.00 | N | 5 | -185 | |
| 601 | 20220916 | 4095 | 4060 | 4235 | 4050 | 1841184 | 7532082105 | 00 | 0.00 | N | 5 | -190 | |
| 602 | 20220915 | 4285 | 4890 | 4910 | 4215 | 4217788 | 18964365740 | 00 | 0.00 | N | 5 | -525 | |
| 603 | 20220914 | 4810 | 4400 | 4960 | 4375 | 5047203 | 24169592205 | 00 | 0.00 | N | 2 | 300 | |
| 604 | 20220913 | 4510 | 4175 | 4645 | 4175 | 3773974 | 16920297155 | 00 | 0.00 | N | 2 | 360 | |
| 605 | 20220908 | 4150 | 4195 | 4395 | 4140 | 902524 | 3808759125 | 00 | 0.00 | N | 5 | -45 | |
| 606 | 20220907 | 4195 | 4235 | 4250 | 4120 | 602194 | 2513292220 | 00 | 0.00 | N | 5 | -80 | |
| 607 | 20220906 | 4275 | 4205 | 4370 | 4200 | 672805 | 2875176850 | 00 | 0.00 | N | 2 | 75 | |
| 608 | 20220905 | 4200 | 4210 | 4295 | 4115 | 730606 | 3077533545 | 00 | 0.00 | N | 5 | -25 | |
| 609 | 20220902 | 4225 | 4330 | 4435 | 4220 | 910581 | 3904782925 | 00 | 0.00 | N | 5 | -105 | |
| 610 | 20220901 | 4330 | 4485 | 4520 | 4330 | 1016784 | 4478993125 | 00 | 0.00 | N | 5 | -200 | |
| 611 | 20220831 | 4530 | 4460 | 4575 | 4450 | 772698 | 3499575245 | 00 | 0.00 | N | 2 | 35 | |
| 612 | 20220830 | 4495 | 4490 | 4535 | 4395 | 996734 | 4453646585 | 00 | 0.00 | N | 2 | 10 | |
| 613 | 20220829 | 4485 | 4430 | 4565 | 4370 | 1389375 | 6240509275 | 00 | 0.00 | N | 5 | -220 | |
| 614 | 20220826 | 4705 | 4855 | 4895 | 4675 | 1462623 | 6967083565 | 00 | 0.00 | N | 5 | -150 | |
| 615 | 20220825 | 4855 | 4660 | 4890 | 4660 | 1556130 | 7488910250 | 00 | 0.00 | N | 2 | 150 | |
| 616 | 20220824 | 4705 | 4820 | 4885 | 4695 | 1431613 | 6830751390 | 00 | 0.00 | N | 5 | -115 | |
| 617 | 20220823 | 4820 | 4815 | 4945 | 4735 | 1599115 | 7741534325 | 00 | 0.00 | N | 3 | 0 | |
| 618 | 20220822 | 4820 | 4895 | 5080 | 4785 | 2635339 | 13035387170 | 00 | 0.00 | N | 5 | -115 | |
| 619 | 20220819 | 4935 | 5000 | 5090 | 4830 | 2793958 | 13834487690 | 00 | 0.00 | N | 5 | -125 | |
| 620 | 20220818 | 5060 | 5220 | 5250 | 4955 | 2758463 | 13988170970 | 00 | 0.00 | N | 5 | -170 | |
| 621 | 20220817 | 5230 | 5360 | 5410 | 5180 | 1800807 | 9489885810 | 00 | 0.00 | N | 5 | -130 | |
| 622 | 20220816 | 5360 | 5410 | 5520 | 5320 | 1728048 | 9336155580 | 00 | 0.00 | N | 5 | -50 | |
| 623 | 20220812 | 5410 | 5560 | 5610 | 5410 | 1447308 | 7961597010 | 00 | 0.00 | N | 5 | -130 | |
| 624 | 20220811 | 5540 | 5600 | 5620 | 5470 | 1325844 | 7341382100 | 00 | 0.00 | N | 5 | -10 | |
| 625 | 20220810 | 5550 | 5630 | 5730 | 5550 | 1965176 | 11054563330 | 00 | 0.00 | N | 5 | -110 | |
| 626 | 20220809 | 5660 | 5860 | 5910 | 5590 | 2954038 | 16808050720 | 00 | 0.00 | N | 5 | -200 | |
| 627 | 20220808 | 5860 | 6270 | 6300 | 5820 | 2949871 | 17629803070 | 00 | 0.00 | N | 5 | -380 | |
| 628 | 20220805 | 6240 | 6150 | 6410 | 6100 | 2559728 | 16072854210 | 00 | 0.00 | N | 2 | 90 | |
| 629 | 20220804 | 6150 | 6150 | 6300 | 6090 | 1832736 | 11343625200 | 00 | 0.00 | N | 2 | 10 | |
| 630 | 20220803 | 6140 | 6160 | 6280 | 6080 | 1407958 | 8712566460 | 00 | 0.00 | N | 5 | -40 | |
| 631 | 20220802 | 6180 | 6330 | 6430 | 6130 | 2257708 | 14143190370 | 00 | 0.00 | N | 5 | -160 | |
| 632 | 20220801 | 6340 | 6090 | 6380 | 6090 | 2179961 | 13692869560 | 00 | 0.00 | N | 2 | 140 | |
| 633 | 20220729 | 6200 | 6250 | 6410 | 6010 | 3389017 | 21069715700 | 00 | 0.00 | N | 5 | -120 | |
| 634 | 20220728 | 6320 | 6630 | 6640 | 6310 | 4483916 | 28742922570 | 00 | 0.00 | N | 5 | -480 | |
| 635 | 20220727 | 6800 | 6290 | 6850 | 6160 | 15872417 | 103889825220 | 00 | 0.00 | N | 2 | 540 | |
| 636 | 20220726 | 6260 | 6360 | 6630 | 6200 | 9276438 | 59287622570 | 00 | 0.00 | N | 5 | -10 | |
| 637 | 20220725 | 6270 | 6370 | 6460 | 6260 | 4307829 | 27323045650 | 00 | 0.00 | N | 5 | -170 | |
| 638 | 20220722 | 6440 | 6910 | 6960 | 6290 | 9581818 | 62500003990 | 00 | 0.00 | N | 5 | -680 | |
| 639 | 20220721 | 7120 | 7210 | 7360 | 6840 | 8639443 | 61172106410 | 00 | 0.00 | N | 5 | -110 | |
| 640 | 20220720 | 7230 | 7890 | 8020 | 6890 | 17658564 | 133427209570 | 00 | 0.00 | N | 5 | -130 | |
| 641 | 20220719 | 7360 | 7440 | 8060 | 7280 | 18216620 | 138718676390 | 00 | 0.00 | N | 5 | -290 | |
| 642 | 20220718 | 7650 | 8060 | 8060 | 6780 | 53093716 | 403332322670 | 00 | 0.00 | N | 2 | 1450 | |
| 643 | 20220715 | 6200 | 4775 | 6200 | 4720 | 23899244 | 135048756090 | 00 | 0.00 | N | 1 | 1430 | |
| 644 | 20220714 | 4770 | 4470 | 5020 | 4470 | 13765339 | 65411666055 | 00 | 0.00 | N | 2 | 390 | |
| 645 | 20220713 | 4380 | 4375 | 4500 | 4255 | 1798916 | 7923932240 | 00 | 0.00 | N | 2 | 5 | |
| 646 | 20220712 | 4375 | 4495 | 4695 | 4355 | 8344160 | 37836640605 | 00 | 0.00 | N | 5 | -10 | |
| 647 | 20220711 | 4385 | 4195 | 4545 | 4120 | 4990304 | 21693309715 | 00 | 0.00 | N | 2 | 245 | |
| 648 | 20220708 | 4140 | 4015 | 4230 | 3830 | 2882506 | 11692777855 | 00 | 0.00 | N | 2 | 135 | |
| 649 | 20220707 | 4005 | 3865 | 4075 | 3865 | 2189374 | 8781943850 | 00 | 0.00 | N | 2 | 185 | |
| 650 | 20220706 | 3820 | 3615 | 4115 | 3600 | 10178248 | 40243967990 | 00 | 0.00 | N | 2 | 180 | |
| 651 | 20220705 | 3640 | 3355 | 3720 | 3355 | 2085644 | 7502204080 | 00 | 0.00 | N | 2 | 285 | |
| 652 | 20220704 | 3355 | 3300 | 3455 | 3300 | 521280 | 1763860910 | 00 | 0.00 | N | 2 | 60 | |
| 653 | 20220701 | 3295 | 3370 | 3450 | 3270 | 345080 | 1151278305 | 00 | 0.00 | N | 5 | -75 | |
| 654 | 20220630 | 3370 | 3440 | 3480 | 3370 | 419516 | 1430387705 | 00 | 0.00 | N | 5 | -110 | |
| 655 | 20220629 | 3480 | 3360 | 3520 | 3360 | 395281 | 1363642870 | 00 | 0.00 | N | 2 | 40 | |
| 656 | 20220628 | 3440 | 3510 | 3520 | 3375 | 336110 | 1155988470 | 00 | 0.00 | N | 2 | 5 | |
| 657 | 20220627 | 3435 | 3400 | 3480 | 3330 | 545412 | 1873011750 | 00 | 0.00 | N | 2 | 105 | |
| 658 | 20220624 | 3330 | 3135 | 3375 | 3135 | 604076 | 1993112620 | 00 | 0.00 | N | 2 | 160 | |
| 659 | 20220623 | 3170 | 3330 | 3425 | 3170 | 808715 | 2647708550 | 00 | 0.00 | N | 5 | -195 | |
| 660 | 20220622 | 3365 | 3380 | 3540 | 3345 | 725582 | 2485098635 | 00 | 0.00 | N | 3 | 0 | |
| 661 | 20220621 | 3365 | 3395 | 3520 | 3350 | 668248 | 2268546065 | 00 | 0.00 | N | 5 | -60 | |
| 662 | 20220620 | 3425 | 3640 | 3675 | 3395 | 1010405 | 3538203230 | 00 | 0.00 | N | 5 | -170 | |
| 663 | 20220617 | 3595 | 3280 | 3980 | 3280 | 9025200 | 33783355370 | 00 | 0.00 | N | 2 | 175 | |
| 664 | 20220616 | 3420 | 3235 | 3685 | 3235 | 2478196 | 8669483805 | 00 | 0.00 | N | 2 | 235 | |
| 665 | 20220615 | 3185 | 3420 | 3650 | 3080 | 1359496 | 4525217915 | 00 | 0.00 | N | 5 | -295 | |
| 666 | 20220614 | 3480 | 3510 | 3595 | 3440 | 914303 | 3192663805 | 00 | 0.00 | N | 5 | -170 | |
| 667 | 20220613 | 3650 | 3755 | 3800 | 3560 | 825946 | 3020236060 | 00 | 0.00 | N | 5 | -195 | |
| 668 | 20220610 | 3845 | 3830 | 3990 | 3820 | 672476 | 2602761145 | 00 | 0.00 | N | 5 | -65 | |
| 669 | 20220609 | 3910 | 3795 | 4155 | 3730 | 2612952 | 10443602460 | 00 | 0.00 | N | 2 | 105 | |
| 670 | 20220608 | 3805 | 3815 | 3880 | 3780 | 423967 | 1621859405 | 00 | 0.00 | N | 5 | -35 | |
| 671 | 20220607 | 3840 | 3930 | 3940 | 3830 | 540449 | 2094529420 | 00 | 0.00 | N | 5 | -115 | |
| 672 | 20220603 | 3955 | 4045 | 4110 | 3955 | 666051 | 2667287580 | 00 | 0.00 | N | 5 | -85 | |
| 673 | 20220602 | 4040 | 4125 | 4125 | 4030 | 571789 | 2328182075 | 00 | 0.00 | N | 5 | -85 | |
| 674 | 20220531 | 4125 | 4130 | 4145 | 4080 | 498537 | 2046745575 | 00 | 0.00 | N | 2 | 5 | |
| 675 | 20220530 | 4120 | 4090 | 4285 | 4075 | 990237 | 4129603585 | 00 | 0.00 | N | 2 | 50 | |
| 676 | 20220527 | 4070 | 4095 | 4145 | 4050 | 721671 | 2952284450 | 00 | 0.00 | N | 3 | 0 | |
| 677 | 20220526 | 4070 | 4165 | 4300 | 4070 | 1683937 | 7067742710 | 00 | 0.00 | N | 5 | -90 | |
| 678 | 20220525 | 4160 | 4300 | 4310 | 4135 | 1455085 | 6085666425 | 00 | 0.00 | N | 5 | -140 | |
| 679 | 20220524 | 4300 | 4425 | 4475 | 4250 | 2351956 | 10234599170 | 00 | 0.00 | N | 5 | -125 | |
| 680 | 20220523 | 4425 | 4080 | 4935 | 4080 | 23036180 | 106414764740 | 00 | 0.00 | N | 2 | 375 | |
| 681 | 20220520 | 4050 | 4080 | 4125 | 4050 | 511149 | 2083569450 | 00 | 0.00 | N | 5 | -30 | |
| 682 | 20220519 | 4080 | 4070 | 4180 | 4040 | 725477 | 2958786380 | 00 | 0.00 | N | 5 | -70 | |
| 683 | 20220518 | 4150 | 4185 | 4610 | 4070 | 6894247 | 30068037190 | 00 | 0.00 | N | 2 | 90 | |
| 684 | 20220517 | 4060 | 3920 | 4140 | 3920 | 812420 | 3291264100 | 00 | 0.00 | N | 2 | 125 | |
| 685 | 20220516 | 3935 | 3850 | 4050 | 3850 | 596059 | 2364813795 | 00 | 0.00 | N | 2 | 50 |