35 KiB
35 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 3 | 20241121 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 4 | 20241120 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 5 | 20241119 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 6 | 20241118 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 7 | 20241115 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 8 | 20241114 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 9 | 20241113 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 10 | 20241112 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 11 | 20241111 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 12 | 20241108 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 13 | 20241107 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 14 | 20241106 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 15 | 20241105 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 16 | 20241104 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 17 | 20241101 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 18 | 20241031 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 19 | 20241030 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 20 | 20241029 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 21 | 20241028 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 22 | 20241025 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 23 | 20241024 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 24 | 20241023 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 25 | 20241022 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 26 | 20241021 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 27 | 20241018 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 28 | 20241017 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 29 | 20241016 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 30 | 20241015 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 31 | 20241014 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 32 | 20241011 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 33 | 20241010 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 34 | 20241008 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 35 | 20241007 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 36 | 20241004 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 37 | 20241002 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 38 | 20240930 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 39 | 20240927 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 40 | 20240926 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 41 | 20240925 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 42 | 20240924 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 43 | 20240923 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 44 | 20240920 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 45 | 20240919 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 46 | 20240913 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 47 | 20240912 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 48 | 20240911 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 49 | 20240910 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 50 | 20240909 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 51 | 20240906 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 52 | 20240905 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 53 | 20240904 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 54 | 20240903 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 55 | 20240902 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 56 | 20240830 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 57 | 20240829 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 58 | 20240828 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 59 | 20240827 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 60 | 20240826 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 61 | 20240823 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 62 | 20240822 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 63 | 20240821 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 64 | 20240820 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 65 | 20240819 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 66 | 20240816 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 67 | 20240814 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 68 | 20240813 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 69 | 20240812 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 70 | 20240809 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 71 | 20240808 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 72 | 20240807 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 73 | 20240806 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 74 | 20240805 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 75 | 20240802 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 76 | 20240801 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 77 | 20240731 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 78 | 20240730 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 79 | 20240729 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 80 | 20240726 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 81 | 20240725 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 82 | 20240724 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 83 | 20240723 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 84 | 20240722 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 85 | 20240719 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 86 | 20240718 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 87 | 20240717 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 88 | 20240716 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 89 | 20240715 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 90 | 20240712 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 91 | 20240711 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 92 | 20240710 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 93 | 20240709 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 94 | 20240708 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 95 | 20240705 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 96 | 20240704 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 97 | 20240703 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 98 | 20240702 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 99 | 20240701 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 100 | 20240628 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 101 | 20240627 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 102 | 20240626 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 103 | 20240625 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 104 | 20240624 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 105 | 20240621 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 106 | 20240620 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 107 | 20240619 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 108 | 20240618 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 109 | 20240617 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 110 | 20240614 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 111 | 20240613 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 112 | 20240612 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 113 | 20240611 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 114 | 20240610 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 115 | 20240607 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 116 | 20240605 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 117 | 20240604 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 118 | 20240603 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 119 | 20240531 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 120 | 20240530 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 121 | 20240529 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 122 | 20240528 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 123 | 20240527 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 124 | 20240524 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 125 | 20240523 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 126 | 20240522 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 127 | 20240521 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 128 | 20240520 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 129 | 20240517 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 130 | 20240516 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 131 | 20240514 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 132 | 20240513 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 133 | 20240510 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 134 | 20240509 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 135 | 20240508 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 136 | 20240507 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 137 | 20240503 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 138 | 20240502 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 139 | 20240430 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 140 | 20240429 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 141 | 20240426 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 142 | 20240425 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 143 | 20240424 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 144 | 20240423 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 145 | 20240422 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 146 | 20240419 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 147 | 20240418 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 148 | 20240417 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 149 | 20240416 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 150 | 20240415 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 151 | 20240412 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 152 | 20240411 | 203 | 210 | 230 | 192 | 32176628 | 6692997015 | 00 | 0.00 | N | 5 | -61 | |
| 153 | 20240409 | 264 | 280 | 358 | 261 | 38690032 | 11796849892 | 00 | 0.00 | N | 5 | -21 | |
| 154 | 20240408 | 285 | 355 | 380 | 278 | 22548486 | 7131344348 | 00 | 0.00 | N | 5 | -78 | |
| 155 | 20240405 | 363 | 461 | 493 | 363 | 23602888 | 9677639533 | 00 | 0.00 | N | 4 | -155 | |
| 156 | 20240404 | 518 | 518 | 518 | 518 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 157 | 20240403 | 518 | 518 | 518 | 518 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 158 | 20240402 | 518 | 520 | 534 | 482 | 6583788 | 3344567636 | 00 | 0.00 | N | 2 | 8 | |
| 159 | 20240401 | 510 | 460 | 540 | 460 | 21443272 | 10864010273 | 00 | 0.00 | N | 2 | 52 | |
| 160 | 20240329 | 458 | 407 | 500 | 405 | 31018360 | 14448599542 | 00 | 0.00 | N | 2 | 57 | |
| 161 | 20240328 | 401 | 430 | 440 | 400 | 15235546 | 6312837146 | 00 | 0.00 | N | 5 | -61 | |
| 162 | 20240327 | 462 | 430 | 462 | 399 | 38064528 | 17008683160 | 00 | 0.00 | N | 1 | 106 | |
| 163 | 20240326 | 356 | 356 | 356 | 356 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 164 | 20240325 | 356 | 356 | 356 | 356 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 165 | 20240322 | 356 | 356 | 356 | 356 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 166 | 20240321 | 356 | 356 | 356 | 356 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 167 | 20240320 | 356 | 356 | 356 | 356 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 168 | 20240319 | 356 | 356 | 356 | 356 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 169 | 20240318 | 356 | 356 | 356 | 356 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 170 | 20240315 | 356 | 356 | 356 | 356 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 171 | 20240314 | 356 | 356 | 356 | 356 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 172 | 20240313 | 356 | 356 | 356 | 356 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 173 | 20240312 | 356 | 356 | 356 | 356 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 174 | 20240311 | 356 | 356 | 356 | 356 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 175 | 20240308 | 356 | 355 | 361 | 347 | 3269767 | 1159425868 | 00 | 0.00 | N | 5 | -2 | |
| 176 | 20240307 | 358 | 370 | 379 | 346 | 4470742 | 1597927655 | 00 | 0.00 | N | 5 | -8 | |
| 177 | 20240306 | 367 | 387 | 390 | 345 | 9764892 | 3534869693 | 00 | 0.00 | N | 5 | -17 | |
| 178 | 20240305 | 384 | 422 | 430 | 359 | 9151485 | 3577133970 | 00 | 0.00 | N | 5 | -44 | |
| 179 | 20240304 | 429 | 434 | 443 | 428 | 1232590 | 534356835 | 00 | 0.00 | N | 5 | -4 | |
| 180 | 20240229 | 434 | 458 | 458 | 421 | 2897810 | 1255354725 | 00 | 0.00 | N | 5 | -19 | |
| 181 | 20240228 | 454 | 472 | 477 | 451 | 1464660 | 676925490 | 00 | 0.00 | N | 5 | -18 | |
| 182 | 20240227 | 473 | 473 | 476 | 463 | 1611630 | 753903395 | 00 | 0.00 | N | 5 | 0 | |
| 183 | 20240226 | 474 | 481 | 491 | 472 | 1181828 | 567395245 | 00 | 0.00 | N | 5 | -1 | |
| 184 | 20240223 | 476 | 481 | 495 | 469 | 1456105 | 692333960 | 00 | 0.00 | N | 5 | -8 | |
| 185 | 20240222 | 485 | 480 | 490 | 473 | 1130080 | 544542215 | 00 | 0.00 | N | 2 | 3 | |
| 186 | 20240221 | 481 | 483 | 487 | 475 | 1115073 | 535960630 | 00 | 0.00 | N | 5 | -4 | |
| 187 | 20240220 | 486 | 494 | 494 | 479 | 1489463 | 721543925 | 00 | 0.00 | N | 5 | -5 | |
| 188 | 20240219 | 492 | 498 | 513 | 488 | 2051963 | 1022127415 | 00 | 0.00 | N | 5 | 0 | |
| 189 | 20240216 | 493 | 561 | 561 | 474 | 6684547 | 3379470340 | 00 | 0.00 | N | 5 | -76 | |
| 190 | 20240215 | 570 | 559 | 575 | 550 | 1297623 | 731859045 | 00 | 0.00 | N | 2 | 17 | |
| 191 | 20240214 | 552 | 543 | 559 | 526 | 1235398 | 677158950 | 00 | 0.00 | N | 2 | 8 | |
| 192 | 20240213 | 543 | 542 | 546 | 508 | 2334920 | 1228316170 | 00 | 0.00 | N | 2 | 17 | |
| 193 | 20240208 | 525 | 490 | 551 | 489 | 3071610 | 1601923965 | 00 | 0.00 | N | 2 | 35 | |
| 194 | 20240207 | 489 | 482 | 495 | 479 | 935642 | 454770735 | 00 | 0.00 | N | 2 | 6 | |
| 195 | 20240206 | 482 | 490 | 491 | 480 | 904748 | 438188435 | 00 | 0.00 | N | 5 | -9 | |
| 196 | 20240205 | 492 | 508 | 508 | 488 | 780899 | 385328135 | 00 | 0.00 | N | 5 | -10 | |
| 197 | 20240202 | 503 | 482 | 509 | 479 | 1299840 | 646641650 | 00 | 0.00 | N | 2 | 20 | |
| 198 | 20240201 | 482 | 562 | 562 | 464 | 4581671 | 2342941960 | 00 | 0.00 | N | 5 | -79 | |
| 199 | 20240131 | 562 | 571 | 576 | 560 | 824843 | 464681690 | 00 | 0.00 | N | 5 | -8 | |
| 200 | 20240130 | 571 | 584 | 588 | 569 | 891258 | 513252395 | 00 | 0.00 | N | 5 | -11 | |
| 201 | 20240129 | 583 | 597 | 597 | 573 | 2616000 | 1531752760 | 00 | 0.00 | N | 2 | 17 | |
| 202 | 20240126 | 565 | 572 | 581 | 563 | 1114137 | 637702380 | 00 | 0.00 | N | 5 | -1 | |
| 203 | 20240125 | 567 | 588 | 588 | 562 | 1135566 | 648820010 | 00 | 0.00 | N | 5 | -10 | |
| 204 | 20240124 | 578 | 587 | 588 | 574 | 1065888 | 616030170 | 00 | 0.00 | N | 5 | -7 | |
| 205 | 20240123 | 586 | 594 | 598 | 585 | 917782 | 541911570 | 00 | 0.00 | N | 5 | -5 | |
| 206 | 20240122 | 592 | 610 | 611 | 589 | 1117106 | 666529430 | 00 | 0.00 | N | 5 | -8 | |
| 207 | 20240119 | 601 | 627 | 627 | 601 | 1366986 | 838795930 | 00 | 0.00 | N | 5 | -8 | |
| 208 | 20240118 | 610 | 589 | 616 | 589 | 1391198 | 839349675 | 00 | 0.00 | N | 2 | 21 | |
| 209 | 20240117 | 588 | 607 | 613 | 582 | 1421076 | 843954820 | 00 | 0.00 | N | 5 | -18 | |
| 210 | 20240116 | 607 | 607 | 615 | 600 | 622897 | 377686790 | 00 | 0.00 | N | 3 | 0 | |
| 211 | 20240115 | 607 | 610 | 617 | 605 | 784713 | 478314635 | 00 | 0.00 | N | 5 | -11 | |
| 212 | 20240112 | 619 | 610 | 623 | 599 | 1904162 | 1166435210 | 00 | 0.00 | N | 2 | 8 | |
| 213 | 20240111 | 610 | 613 | 626 | 609 | 1427769 | 876471865 | 00 | 0.00 | N | 5 | -8 | |
| 214 | 20240110 | 619 | 629 | 630 | 617 | 1445859 | 896184340 | 00 | 0.00 | N | 5 | -10 | |
| 215 | 20240109 | 630 | 639 | 640 | 628 | 1290750 | 816997000 | 00 | 0.00 | N | 3 | 0 | |
| 216 | 20240108 | 630 | 619 | 640 | 612 | 1904553 | 1196456150 | 00 | 0.00 | N | 2 | 5 | |
| 217 | 20240105 | 624 | 635 | 647 | 619 | 1780644 | 1121595295 | 00 | 0.00 | N | 5 | -9 | |
| 218 | 20240104 | 634 | 644 | 648 | 630 | 2932980 | 1868772025 | 00 | 0.00 | N | 5 | -8 | |
| 219 | 20240103 | 643 | 609 | 759 | 598 | 23679192 | 15811580500 | 00 | 0.00 | N | 2 | 32 | |
| 220 | 20240102 | 610 | 613 | 618 | 603 | 1193822 | 728349885 | 00 | 0.00 | N | 5 | -2 | |
| 221 | 20231228 | 613 | 609 | 614 | 606 | 620239 | 377956775 | 00 | 0.00 | N | 2 | 4 | |
| 222 | 20231227 | 608 | 603 | 632 | 603 | 1398541 | 855775095 | 02 | 0.00 | N | 5 | -3 | |
| 223 | 20231226 | 612 | 656 | 656 | 603 | 1783057 | 1105173495 | 00 | 0.00 | N | 5 | -30 | |
| 224 | 20231222 | 643 | 641 | 656 | 602 | 5226348 | 3281707545 | 00 | 0.00 | N | 2 | 13 | |
| 225 | 20231221 | 629 | 601 | 639 | 592 | 4679521 | 2894872210 | 00 | 0.00 | N | 2 | 22 | |
| 226 | 20231220 | 606 | 604 | 611 | 592 | 1991695 | 1196049105 | 00 | 0.00 | N | 2 | 10 | |
| 227 | 20231219 | 2980 | 2950 | 2980 | 2915 | 158207 | 465258810 | 00 | 0.00 | N | 2 | 40 | |
| 228 | 20231218 | 2940 | 2990 | 2990 | 2910 | 204934 | 600713355 | 00 | 0.00 | N | 5 | -5 | |
| 229 | 20231215 | 2945 | 3130 | 3130 | 2920 | 781388 | 2364010515 | 00 | 0.00 | N | 5 | -10 | |
| 230 | 20231214 | 2955 | 3060 | 3065 | 2950 | 278405 | 829022580 | 00 | 0.00 | N | 5 | -25 | |
| 231 | 20231213 | 2980 | 3050 | 3100 | 2980 | 217196 | 653503620 | 00 | 0.00 | N | 5 | -85 | |
| 232 | 20231212 | 3065 | 2995 | 3105 | 2995 | 238785 | 731247115 | 00 | 0.00 | N | 2 | 40 | |
| 233 | 20231211 | 3025 | 3070 | 3130 | 3010 | 165308 | 506989265 | 00 | 0.00 | N | 5 | -40 | |
| 234 | 20231208 | 3065 | 2990 | 3070 | 2965 | 234565 | 709273355 | 00 | 0.00 | N | 2 | 85 | |
| 235 | 20231207 | 2980 | 2980 | 3050 | 2980 | 122341 | 367429535 | 00 | 0.00 | N | 5 | -35 | |
| 236 | 20231206 | 3015 | 2910 | 3100 | 2910 | 194618 | 588189640 | 00 | 0.00 | N | 2 | 80 | |
| 237 | 20231205 | 2935 | 3010 | 3035 | 2930 | 169849 | 504258720 | 00 | 0.00 | N | 5 | -75 | |
| 238 | 20231204 | 3010 | 3075 | 3100 | 3005 | 153436 | 464719330 | 00 | 0.00 | N | 5 | -60 | |
| 239 | 20231201 | 3070 | 3130 | 3170 | 3050 | 199378 | 616465220 | 00 | 0.00 | N | 5 | -25 | |
| 240 | 20231130 | 3095 | 3020 | 3255 | 3000 | 515941 | 1622801485 | 00 | 0.00 | N | 2 | 65 | |
| 241 | 20231129 | 3030 | 3035 | 3140 | 3030 | 178838 | 548218400 | 00 | 0.00 | N | 5 | -25 | |
| 242 | 20231128 | 3055 | 3120 | 3125 | 3055 | 150444 | 463829255 | 00 | 0.00 | N | 5 | -80 | |
| 243 | 20231127 | 3135 | 3185 | 3235 | 3130 | 141226 | 448964045 | 00 | 0.00 | N | 5 | -70 | |
| 244 | 20231124 | 3205 | 3220 | 3300 | 3170 | 195005 | 626348545 | 00 | 0.00 | N | 5 | -20 | |
| 245 | 20231123 | 3225 | 3250 | 3330 | 3220 | 149825 | 489803465 | 00 | 0.00 | N | 5 | -20 | |
| 246 | 20231122 | 3245 | 3280 | 3300 | 3215 | 215497 | 702756010 | 00 | 0.00 | N | 5 | -60 | |
| 247 | 20231121 | 3305 | 3290 | 3390 | 3250 | 401340 | 1335356425 | 00 | 0.00 | N | 2 | 20 | |
| 248 | 20231120 | 3285 | 3230 | 3355 | 3125 | 261308 | 857230180 | 00 | 0.00 | N | 2 | 25 | |
| 249 | 20231117 | 3260 | 3270 | 3325 | 3195 | 125558 | 405183105 | 00 | 0.00 | N | 5 | -30 | |
| 250 | 20231116 | 3290 | 3395 | 3410 | 3200 | 320307 | 1057752640 | 00 | 0.00 | N | 2 | 60 | |
| 251 | 20231115 | 3230 | 3165 | 3260 | 3145 | 258144 | 831377810 | 00 | 0.00 | N | 2 | 70 | |
| 252 | 20231114 | 3160 | 2935 | 3190 | 2900 | 211885 | 655260190 | 00 | 0.00 | N | 2 | 225 | |
| 253 | 20231113 | 2935 | 3010 | 3060 | 2900 | 181267 | 534876185 | 00 | 0.00 | N | 5 | -85 | |
| 254 | 20231110 | 3020 | 3140 | 3140 | 3005 | 153205 | 466896530 | 00 | 0.00 | N | 5 | -170 | |
| 255 | 20231109 | 3190 | 3300 | 3315 | 3110 | 394494 | 1268298150 | 00 | 0.00 | N | 5 | -5 | |
| 256 | 20231108 | 3195 | 3245 | 3315 | 3120 | 206884 | 662051000 | 00 | 0.00 | N | 5 | -60 | |
| 257 | 20231107 | 3255 | 3160 | 3330 | 3100 | 240729 | 762513425 | 00 | 0.00 | N | 2 | 35 | |
| 258 | 20231106 | 3220 | 3150 | 3310 | 3105 | 397840 | 1275949455 | 00 | 0.00 | N | 2 | 130 | |
| 259 | 20231103 | 3090 | 2975 | 3105 | 2940 | 264574 | 802595520 | 00 | 0.00 | N | 2 | 115 | |
| 260 | 20231102 | 2975 | 2910 | 2980 | 2845 | 299246 | 871944245 | 00 | 0.00 | N | 2 | 95 | |
| 261 | 20231101 | 2880 | 2930 | 2985 | 2850 | 204914 | 593565010 | 00 | 0.00 | N | 5 | -90 | |
| 262 | 20231031 | 2970 | 3080 | 3090 | 2815 | 522951 | 1520360845 | 00 | 0.00 | N | 5 | -110 | |
| 263 | 20231030 | 3080 | 3180 | 3225 | 3080 | 167233 | 520066475 | 00 | 0.00 | N | 5 | -110 | |
| 264 | 20231027 | 3190 | 3215 | 3285 | 3050 | 280232 | 885214895 | 00 | 0.00 | N | 5 | -25 | |
| 265 | 20231026 | 3215 | 3400 | 3400 | 3190 | 307782 | 1004399405 | 00 | 0.00 | N | 5 | -250 | |
| 266 | 20231025 | 3465 | 3550 | 3595 | 3410 | 234163 | 816874755 | 00 | 0.00 | N | 5 | -90 | |
| 267 | 20231024 | 3555 | 3470 | 3595 | 3440 | 207379 | 730084170 | 00 | 0.00 | N | 2 | 55 | |
| 268 | 20231023 | 3500 | 3455 | 3510 | 3345 | 233955 | 803323115 | 00 | 0.00 | N | 2 | 5 | |
| 269 | 20231020 | 3495 | 3540 | 3540 | 3270 | 357987 | 1205083775 | 00 | 0.00 | N | 5 | -75 | |
| 270 | 20231019 | 3570 | 3605 | 3630 | 3450 | 351549 | 1235279805 | 00 | 0.00 | N | 5 | -120 | |
| 271 | 20231018 | 3690 | 3620 | 3975 | 3525 | 1228872 | 4616824045 | 00 | 0.00 | N | 2 | 50 | |
| 272 | 20231017 | 3640 | 3640 | 3675 | 3600 | 171490 | 621461340 | 00 | 0.00 | N | 2 | 5 | |
| 273 | 20231016 | 3635 | 3590 | 3700 | 3535 | 489170 | 1765543645 | 00 | 0.00 | N | 2 | 50 | |
| 274 | 20231013 | 3585 | 3590 | 3680 | 3450 | 334046 | 1193697725 | 00 | 0.00 | N | 5 | -5 | |
| 275 | 20231012 | 3590 | 3525 | 3620 | 3520 | 175411 | 626925165 | 00 | 0.00 | N | 2 | 70 | |
| 276 | 20231011 | 3520 | 3495 | 3530 | 3430 | 202130 | 702365405 | 00 | 0.00 | N | 2 | 80 | |
| 277 | 20231010 | 3440 | 3425 | 3475 | 3305 | 233799 | 796628805 | 00 | 0.00 | N | 5 | -10 | |
| 278 | 20231006 | 3450 | 3365 | 3450 | 3330 | 151592 | 514367390 | 00 | 0.00 | N | 2 | 80 | |
| 279 | 20231005 | 3370 | 3245 | 3400 | 3240 | 206636 | 683881125 | 00 | 0.00 | N | 2 | 130 | |
| 280 | 20231004 | 3240 | 3280 | 3355 | 3220 | 186046 | 609339195 | 00 | 0.00 | N | 5 | -105 | |
| 281 | 20230927 | 3345 | 3285 | 3390 | 3205 | 146363 | 486285265 | 00 | 0.00 | N | 2 | 25 | |
| 282 | 20230926 | 3320 | 3415 | 3485 | 3320 | 188154 | 638340795 | 00 | 0.00 | N | 5 | -90 | |
| 283 | 20230925 | 3410 | 3420 | 3900 | 3410 | 1183338 | 4291738615 | 00 | 0.00 | N | 5 | -40 | |
| 284 | 20230922 | 3450 | 3400 | 3485 | 3350 | 171379 | 587204300 | 00 | 0.00 | N | 5 | -15 | |
| 285 | 20230921 | 3465 | 3520 | 3580 | 3445 | 217087 | 760042265 | 00 | 0.00 | N | 5 | -115 | |
| 286 | 20230920 | 3580 | 3425 | 3580 | 3420 | 204002 | 716570545 | 00 | 0.00 | N | 2 | 95 | |
| 287 | 20230919 | 3485 | 3645 | 3705 | 3485 | 547113 | 1950425255 | 00 | 0.00 | N | 5 | -115 | |
| 288 | 20230918 | 3600 | 3805 | 4185 | 3600 | 2614466 | 10146502995 | 00 | 0.00 | N | 5 | -165 | |
| 289 | 20230915 | 3765 | 3730 | 3835 | 3725 | 217984 | 822887660 | 00 | 0.00 | N | 5 | -10 | |
| 290 | 20230914 | 3775 | 3800 | 3870 | 3640 | 587236 | 2188303035 | 00 | 0.00 | N | 5 | -95 | |
| 291 | 20230913 | 3870 | 3800 | 4060 | 3800 | 657538 | 2598079785 | 00 | 0.00 | N | 2 | 40 | |
| 292 | 20230912 | 3830 | 3865 | 3980 | 3810 | 342168 | 1324592020 | 00 | 0.00 | N | 5 | -25 | |
| 293 | 20230911 | 3855 | 3995 | 3995 | 3830 | 425306 | 1646677300 | 00 | 0.00 | N | 5 | -140 | |
| 294 | 20230908 | 3995 | 4145 | 4145 | 3905 | 522813 | 2073076780 | 00 | 0.00 | N | 5 | -95 | |
| 295 | 20230907 | 4090 | 4000 | 4260 | 3930 | 706176 | 2886516930 | 00 | 0.00 | N | 2 | 80 | |
| 296 | 20230906 | 4010 | 4060 | 4065 | 4000 | 295938 | 1192036570 | 00 | 0.00 | N | 5 | -65 | |
| 297 | 20230905 | 4075 | 3985 | 4090 | 3985 | 370689 | 1499293300 | 00 | 0.00 | N | 2 | 40 | |
| 298 | 20230904 | 4035 | 4090 | 4155 | 3990 | 407045 | 1655432595 | 00 | 0.00 | N | 5 | -55 | |
| 299 | 20230901 | 4090 | 4240 | 4250 | 4080 | 1065394 | 4409176435 | 00 | 0.00 | N | 5 | -270 | |
| 300 | 20230831 | 4360 | 4470 | 4505 | 4360 | 810744 | 3581119695 | 00 | 0.00 | N | 5 | -95 | |
| 301 | 20230830 | 4455 | 4555 | 4560 | 4435 | 614192 | 2760448085 | 00 | 0.00 | N | 5 | -60 | |
| 302 | 20230829 | 4515 | 4585 | 4680 | 4500 | 1523857 | 6921534470 | 00 | 0.00 | N | 5 | -230 | |
| 303 | 20230828 | 4745 | 4415 | 5170 | 4320 | 7507932 | 36522336345 | 00 | 0.00 | N | 2 | 330 | |
| 304 | 20230825 | 4415 | 4400 | 4445 | 4285 | 467690 | 2042029740 | 00 | 0.00 | N | 5 | -5 | |
| 305 | 20230824 | 4420 | 4480 | 4605 | 4400 | 632950 | 2834673485 | 00 | 0.00 | N | 5 | -45 | |
| 306 | 20230823 | 4465 | 4620 | 4720 | 4425 | 952017 | 4329590055 | 00 | 0.00 | N | 5 | -155 | |
| 307 | 20230822 | 4620 | 4685 | 5040 | 4570 | 1808798 | 8617826265 | 00 | 0.00 | N | 5 | -130 | |
| 308 | 20230821 | 4750 | 4490 | 4930 | 4460 | 1505648 | 7184849405 | 00 | 0.00 | N | 2 | 260 | |
| 309 | 20230818 | 4490 | 4685 | 4690 | 4400 | 1009988 | 4567356770 | 00 | 0.00 | N | 5 | -110 | |
| 310 | 20230817 | 4600 | 5100 | 5150 | 4515 | 3001585 | 14154227025 | 00 | 0.00 | N | 5 | -470 | |
| 311 | 20230816 | 5070 | 4540 | 5430 | 4480 | 11377712 | 57603123430 | 00 | 0.00 | N | 2 | 415 | |
| 312 | 20230814 | 4655 | 4260 | 5140 | 4150 | 10376189 | 49320190880 | 00 | 0.00 | N | 2 | 405 | |
| 313 | 20230811 | 4250 | 4335 | 4495 | 4195 | 1570384 | 6781574465 | 00 | 0.00 | N | 5 | -135 | |
| 314 | 20230810 | 4385 | 4720 | 4790 | 4380 | 2876995 | 13196599585 | 00 | 0.00 | N | 5 | -185 | |
| 315 | 20230809 | 4570 | 5040 | 5500 | 4300 | 11098702 | 54542598175 | 00 | 0.00 | N | 5 | -75 | |
| 316 | 20230808 | 4645 | 3575 | 4645 | 3550 | 12874349 | 57488634880 | 00 | 0.00 | N | 1 | 1070 | |
| 317 | 20230807 | 3575 | 3515 | 3645 | 3495 | 253779 | 899761835 | 00 | 0.00 | N | 5 | -15 | |
| 318 | 20230804 | 3590 | 3650 | 3695 | 3580 | 215757 | 780313535 | 00 | 0.00 | N | 5 | -60 | |
| 319 | 20230803 | 3650 | 3730 | 3730 | 3585 | 239013 | 869775400 | 00 | 0.00 | N | 5 | -80 | |
| 320 | 20230802 | 3730 | 3840 | 3840 | 3675 | 287174 | 1074902045 | 00 | 0.00 | N | 5 | -120 | |
| 321 | 20230801 | 3850 | 3900 | 3930 | 3800 | 302055 | 1167856960 | 00 | 0.00 | N | 5 | -50 | |
| 322 | 20230731 | 3900 | 3890 | 3965 | 3860 | 219616 | 859589360 | 00 | 0.00 | N | 2 | 20 | |
| 323 | 20230728 | 3880 | 3760 | 3965 | 3665 | 400616 | 1552796630 | 00 | 0.00 | N | 2 | 120 | |
| 324 | 20230727 | 3760 | 3650 | 3845 | 3650 | 531881 | 2007996910 | 00 | 0.00 | N | 2 | 200 | |
| 325 | 20230726 | 3560 | 3895 | 3930 | 3475 | 1252628 | 4594260255 | 00 | 0.00 | N | 5 | -390 | |
| 326 | 20230725 | 3950 | 4090 | 4200 | 3940 | 584765 | 2364591465 | 00 | 0.00 | N | 5 | -200 | |
| 327 | 20230724 | 4150 | 4210 | 4250 | 4050 | 450727 | 1863688335 | 00 | 0.00 | N | 5 | -70 | |
| 328 | 20230721 | 4220 | 4250 | 4285 | 4155 | 420625 | 1777781435 | 00 | 0.00 | N | 5 | -65 | |
| 329 | 20230720 | 4285 | 4190 | 4285 | 4100 | 500920 | 2095971450 | 00 | 0.00 | N | 2 | 55 | |
| 330 | 20230719 | 4230 | 4145 | 4320 | 4050 | 659685 | 2761568475 | 00 | 0.00 | N | 2 | 45 | |
| 331 | 20230718 | 4185 | 4410 | 4410 | 4160 | 843871 | 3592919330 | 00 | 0.00 | N | 5 | -220 | |
| 332 | 20230717 | 4405 | 4575 | 4575 | 4340 | 494467 | 2173803875 | 00 | 0.00 | N | 5 | -100 | |
| 333 | 20230714 | 4505 | 4595 | 4710 | 4485 | 935457 | 4261912005 | 00 | 0.00 | N | 5 | -65 | |
| 334 | 20230713 | 4570 | 4715 | 4860 | 4555 | 1741646 | 8230949645 | 00 | 0.00 | N | 5 | -50 | |
| 335 | 20230712 | 4620 | 4855 | 4860 | 4500 | 1211844 | 5604079370 | 00 | 0.00 | N | 5 | -235 | |
| 336 | 20230711 | 4855 | 5000 | 5000 | 4850 | 695072 | 3415916735 | 00 | 0.00 | N | 5 | -60 | |
| 337 | 20230710 | 4915 | 4960 | 5060 | 4880 | 808682 | 4005609820 | 00 | 0.00 | N | 5 | -165 | |
| 338 | 20230707 | 5080 | 4860 | 5190 | 4720 | 1878667 | 9432147595 | 00 | 0.00 | N | 2 | 195 | |
| 339 | 20230706 | 4885 | 4925 | 5110 | 4865 | 993571 | 4965133395 | 00 | 0.00 | N | 5 | -25 | |
| 340 | 20230705 | 4910 | 4870 | 5120 | 4825 | 1555450 | 7758962195 | 00 | 0.00 | N | 2 | 40 | |
| 341 | 20230704 | 4870 | 4975 | 4975 | 4785 | 472315 | 2307462820 | 00 | 0.00 | N | 5 | -5 | |
| 342 | 20230703 | 4875 | 4810 | 5020 | 4720 | 962645 | 4706081405 | 00 | 0.00 | N | 2 | 80 | |
| 343 | 20230630 | 4795 | 4620 | 4940 | 4565 | 1263969 | 6046967495 | 00 | 0.00 | N | 2 | 165 | |
| 344 | 20230629 | 4630 | 4590 | 4650 | 4400 | 799728 | 3610002710 | 00 | 0.00 | N | 2 | 50 | |
| 345 | 20230628 | 4580 | 4730 | 4865 | 4580 | 1069132 | 5007934775 | 00 | 0.00 | N | 5 | -145 | |
| 346 | 20230627 | 4725 | 4950 | 4950 | 4700 | 1561842 | 7480968275 | 00 | 0.00 | N | 5 | -285 | |
| 347 | 20230626 | 5010 | 5280 | 5610 | 4995 | 4037159 | 21425864565 | 00 | 0.00 | N | 5 | -270 | |
| 348 | 20230623 | 5280 | 5000 | 5450 | 4900 | 3751508 | 19623962920 | 00 | 0.00 | N | 2 | 330 | |
| 349 | 20230622 | 4950 | 4915 | 5080 | 4875 | 361457 | 1795828980 | 00 | 0.00 | N | 5 | -45 | |
| 350 | 20230621 | 4995 | 5190 | 5190 | 4960 | 746981 | 3759521635 | 00 | 0.00 | N | 5 | -195 | |
| 351 | 20230620 | 5190 | 4980 | 5240 | 4815 | 1747479 | 8941673845 | 00 | 0.00 | N | 2 | 225 | |
| 352 | 20230619 | 4965 | 5060 | 5060 | 4920 | 397331 | 1980001315 | 00 | 0.00 | N | 5 | -105 | |
| 353 | 20230616 | 5070 | 5140 | 5200 | 5010 | 527571 | 2685048830 | 00 | 0.00 | N | 2 | 30 | |
| 354 | 20230615 | 5040 | 5180 | 5180 | 4950 | 525454 | 2654732035 | 00 | 0.00 | N | 5 | -150 | |
| 355 | 20230614 | 5190 | 5170 | 5250 | 5020 | 885859 | 4559447560 | 00 | 0.00 | N | 2 | 20 | |
| 356 | 20230613 | 5170 | 5180 | 5190 | 5080 | 643401 | 3300471580 | 00 | 0.00 | N | 5 | -20 | |
| 357 | 20230612 | 5190 | 5050 | 5190 | 4965 | 854729 | 4320106060 | 00 | 0.00 | N | 5 | -10 | |
| 358 | 20230609 | 5200 | 5030 | 5200 | 4880 | 1352286 | 6724935325 | 00 | 0.00 | N | 2 | 110 | |
| 359 | 20230608 | 5090 | 4720 | 5300 | 4705 | 5998731 | 30401182930 | 00 | 0.00 | N | 2 | 320 | |
| 360 | 20230607 | 4770 | 4800 | 4830 | 4620 | 596402 | 2819364550 | 00 | 0.00 | N | 5 | -30 | |
| 361 | 20230605 | 4800 | 4720 | 4975 | 4520 | 1562222 | 7523995580 | 00 | 0.00 | N | 2 | 100 | |
| 362 | 20230602 | 4700 | 4550 | 4760 | 4500 | 947152 | 4426851915 | 00 | 0.00 | N | 2 | 155 | |
| 363 | 20230601 | 4545 | 4645 | 4735 | 4480 | 563511 | 2574524215 | 00 | 0.00 | N | 2 | 30 | |
| 364 | 20230531 | 4515 | 4650 | 4650 | 4445 | 456294 | 2055855545 | 00 | 0.00 | N | 5 | -85 | |
| 365 | 20230530 | 4600 | 4505 | 4695 | 4490 | 951795 | 4378867240 | 00 | 0.00 | N | 2 | 200 | |
| 366 | 20230526 | 4400 | 4555 | 4565 | 4370 | 501180 | 2226325360 | 00 | 0.00 | N | 5 | -70 | |
| 367 | 20230525 | 4470 | 4210 | 4650 | 4210 | 1660009 | 7490041745 | 00 | 0.00 | N | 2 | 175 | |
| 368 | 20230524 | 4295 | 4325 | 4345 | 4200 | 224834 | 962030900 | 00 | 0.00 | N | 2 | 5 | |
| 369 | 20230523 | 4290 | 4170 | 4320 | 4170 | 282603 | 1203543235 | 00 | 0.00 | N | 2 | 120 | |
| 370 | 20230522 | 4170 | 4215 | 4215 | 4100 | 152973 | 635440340 | 00 | 0.00 | N | 2 | 80 | |
| 371 | 20230519 | 4090 | 4025 | 4120 | 4000 | 323216 | 1309972835 | 00 | 0.00 | N | 2 | 65 | |
| 372 | 20230518 | 4025 | 4250 | 4250 | 3920 | 821737 | 3322761605 | 00 | 0.00 | N | 5 | -255 | |
| 373 | 20230517 | 4280 | 4250 | 4400 | 4250 | 236477 | 1023981140 | 00 | 0.00 | N | 2 | 45 | |
| 374 | 20230516 | 4235 | 4280 | 4440 | 4205 | 214787 | 923642210 | 00 | 0.00 | N | 5 | -35 | |
| 375 | 20230515 | 4270 | 4440 | 4445 | 4200 | 330386 | 1402273450 | 00 | 0.00 | N | 5 | -130 | |
| 376 | 20230512 | 4400 | 4505 | 4545 | 4370 | 406854 | 1791146395 | 00 | 0.00 | N | 5 | -135 | |
| 377 | 20230511 | 4535 | 4575 | 4750 | 4500 | 539540 | 2500366380 | 00 | 0.00 | N | 5 | -35 | |
| 378 | 20230510 | 4570 | 4790 | 4790 | 4570 | 382098 | 1769647910 | 00 | 0.00 | N | 5 | -165 | |
| 379 | 20230509 | 4735 | 4755 | 4850 | 4655 | 773109 | 3694570430 | 00 | 0.00 | N | 5 | -20 | |
| 380 | 20230508 | 4755 | 4675 | 4780 | 4585 | 540363 | 2512468645 | 00 | 0.00 | N | 2 | 35 | |
| 381 | 20230504 | 4720 | 4670 | 4835 | 4505 | 1083125 | 5082551005 | 00 | 0.00 | N | 2 | 55 | |
| 382 | 20230503 | 4665 | 4550 | 4970 | 4470 | 2606171 | 12445363115 | 00 | 0.00 | N | 2 | 135 | |
| 383 | 20230502 | 4530 | 4490 | 4610 | 4430 | 465798 | 2095970650 | 00 | 0.00 | N | 5 | -75 | |
| 384 | 20230428 | 4605 | 4605 | 4750 | 4245 | 1425951 | 6419788825 | 00 | 0.00 | N | 2 | 5 | |
| 385 | 20230427 | 4600 | 4095 | 4800 | 4075 | 2051727 | 9291752605 | 00 | 0.00 | N | 2 | 410 | |
| 386 | 20230426 | 4190 | 4490 | 4490 | 4090 | 727984 | 3085805100 | 00 | 0.00 | N | 5 | -330 | |
| 387 | 20230425 | 4520 | 4810 | 4815 | 4415 | 1080751 | 4887998990 | 00 | 0.00 | N | 5 | -290 | |
| 388 | 20230424 | 4810 | 5500 | 5720 | 4705 | 4778120 | 24608671265 | 00 | 0.00 | N | 2 | 110 | |
| 389 | 20230421 | 4700 | 4755 | 4850 | 4345 | 876554 | 4120990155 | 00 | 0.00 | N | 5 | -55 | |
| 390 | 20230420 | 4755 | 4810 | 5050 | 4705 | 907468 | 4411959405 | 00 | 0.00 | N | 5 | -25 | |
| 391 | 20230419 | 4780 | 4975 | 4985 | 4555 | 1435099 | 6843526630 | 00 | 0.00 | N | 5 | -210 | |
| 392 | 20230418 | 4990 | 5240 | 5400 | 4930 | 4185952 | 21737314145 | 00 | 0.00 | N | 2 | 15 | |
| 393 | 20230417 | 4975 | 4370 | 5120 | 4370 | 5619366 | 27183649400 | 00 | 0.00 | N | 2 | 615 | |
| 394 | 20230414 | 4360 | 4350 | 4400 | 4210 | 904576 | 3886987320 | 00 | 0.00 | N | 2 | 95 | |
| 395 | 20230413 | 4265 | 4180 | 4290 | 4030 | 628471 | 2618219045 | 00 | 0.00 | N | 2 | 115 | |
| 396 | 20230412 | 4150 | 4265 | 4310 | 4130 | 498075 | 2091696620 | 00 | 0.00 | N | 5 | -90 | |
| 397 | 20230411 | 4240 | 4115 | 4390 | 3900 | 1596548 | 6614613370 | 00 | 0.00 | N | 2 | 125 | |
| 398 | 20230410 | 4115 | 4230 | 4235 | 4055 | 632189 | 2594317840 | 00 | 0.00 | N | 5 | -125 | |
| 399 | 20230407 | 4240 | 4405 | 4405 | 4185 | 739937 | 3135579125 | 00 | 0.00 | N | 5 | -90 | |
| 400 | 20230406 | 4330 | 4195 | 4560 | 4120 | 1870940 | 8102729370 | 00 | 0.00 | N | 2 | 125 | |
| 401 | 20230405 | 4205 | 4285 | 4290 | 4050 | 1400889 | 5853494290 | 00 | 0.00 | N | 2 | 85 | |
| 402 | 20230404 | 4120 | 4130 | 4230 | 4090 | 962567 | 3988039755 | 00 | 0.00 | N | 2 | 15 | |
| 403 | 20230403 | 4105 | 4230 | 4295 | 4000 | 1105033 | 4587183530 | 00 | 0.00 | N | 5 | -80 | |
| 404 | 20230331 | 4185 | 4610 | 4670 | 4105 | 1670157 | 7121218880 | 00 | 0.00 | N | 5 | -265 | |
| 405 | 20230330 | 4450 | 4050 | 4580 | 4050 | 3227785 | 13890280805 | 00 | 0.00 | N | 2 | 435 | |
| 406 | 20230329 | 4015 | 3925 | 4095 | 3905 | 1156362 | 4632810610 | 00 | 0.00 | N | 2 | 55 | |
| 407 | 20230328 | 3960 | 4055 | 4160 | 3920 | 1859607 | 7482112115 | 00 | 0.00 | N | 2 | 40 | |
| 408 | 20230327 | 3920 | 4200 | 4400 | 3810 | 4850828 | 19586946005 | 00 | 0.00 | N | 5 | -815 | |
| 409 | 20230324 | 4735 | 4710 | 4825 | 4440 | 3006740 | 14035115360 | 00 | 0.00 | N | 2 | 155 | |
| 410 | 20230323 | 4580 | 3930 | 4765 | 3850 | 7233291 | 31708504425 | 00 | 0.00 | N | 2 | 800 | |
| 411 | 20230322 | 3780 | 3905 | 3910 | 3595 | 707408 | 2671222635 | 00 | 0.00 | N | 2 | 20 | |
| 412 | 20230321 | 3760 | 3465 | 3760 | 3410 | 491126 | 1777575990 | 00 | 0.00 | N | 2 | 305 | |
| 413 | 20230320 | 3455 | 3415 | 3550 | 3310 | 273821 | 946383020 | 00 | 0.00 | N | 2 | 145 | |
| 414 | 20230317 | 3310 | 3240 | 3395 | 3230 | 204085 | 674156430 | 00 | 0.00 | N | 2 | 90 | |
| 415 | 20230316 | 3220 | 3300 | 3300 | 3100 | 190708 | 611856920 | 00 | 0.00 | N | 2 | 10 | |
| 416 | 20230315 | 3210 | 3110 | 3285 | 3110 | 254393 | 816396670 | 00 | 0.00 | N | 2 | 170 | |
| 417 | 20230314 | 3040 | 3375 | 3375 | 3035 | 508556 | 1592729400 | 00 | 0.00 | N | 5 | -370 | |
| 418 | 20230313 | 3410 | 3685 | 3685 | 3305 | 626221 | 2150758245 | 00 | 0.00 | N | 5 | -310 | |
| 419 | 20230310 | 3720 | 3665 | 3750 | 3560 | 402734 | 1482661460 | 00 | 0.00 | N | 2 | 45 | |
| 420 | 20230309 | 3675 | 3685 | 3735 | 3530 | 664543 | 2421865280 | 00 | 0.00 | N | 2 | 5 | |
| 421 | 20230308 | 3670 | 3365 | 3785 | 3330 | 1582002 | 5731335195 | 00 | 0.00 | N | 2 | 280 | |
| 422 | 20230307 | 3390 | 3420 | 3505 | 3285 | 462643 | 1571279630 | 00 | 0.00 | N | 2 | 30 | |
| 423 | 20230306 | 3360 | 3190 | 3390 | 3125 | 612593 | 2008280430 | 00 | 0.00 | N | 2 | 245 | |
| 424 | 20230303 | 3115 | 3170 | 3215 | 3055 | 347350 | 1081425410 | 00 | 0.00 | N | 5 | -55 | |
| 425 | 20230302 | 3170 | 3170 | 3215 | 3145 | 310025 | 982349545 | 00 | 0.00 | N | 3 | 0 | |
| 426 | 20230228 | 3170 | 3160 | 3250 | 3140 | 210550 | 670907070 | 00 | 0.00 | N | 2 | 10 | |
| 427 | 20230227 | 3160 | 3190 | 3190 | 3050 | 305633 | 948064625 | 00 | 0.00 | N | 5 | -30 | |
| 428 | 20230224 | 3190 | 3225 | 3225 | 3155 | 100650 | 319907610 | 00 | 0.00 | N | 5 | -20 | |
| 429 | 20230223 | 3210 | 3215 | 3270 | 3100 | 341885 | 1084056735 | 00 | 0.00 | N | 5 | -75 | |
| 430 | 20230222 | 3285 | 3300 | 3410 | 3220 | 313316 | 1041342860 | 00 | 0.00 | N | 5 | -10 | |
| 431 | 20230221 | 3295 | 3325 | 3340 | 3265 | 148214 | 488850080 | 00 | 0.00 | N | 2 | 30 | |
| 432 | 20230220 | 3265 | 3275 | 3290 | 3170 | 169471 | 548565085 | 00 | 0.00 | N | 2 | 45 | |
| 433 | 20230217 | 3220 | 3190 | 3230 | 3100 | 102794 | 326166825 | 00 | 0.00 | N | 2 | 20 | |
| 434 | 20230216 | 3200 | 3130 | 3215 | 3040 | 194049 | 615497490 | 00 | 0.00 | N | 2 | 110 | |
| 435 | 20230215 | 3090 | 3215 | 3245 | 3030 | 309489 | 966484475 | 00 | 0.00 | N | 5 | -120 | |
| 436 | 20230214 | 3210 | 3260 | 3270 | 3205 | 194543 | 627290460 | 00 | 0.00 | N | 5 | -40 | |
| 437 | 20230213 | 3250 | 3245 | 3275 | 3220 | 91606 | 297100230 | 00 | 0.00 | N | 2 | 5 | |
| 438 | 20230210 | 3245 | 3310 | 3310 | 3205 | 223902 | 724472485 | 00 | 0.00 | N | 5 | -70 | |
| 439 | 20230209 | 3315 | 3360 | 3370 | 3260 | 258858 | 857724720 | 00 | 0.00 | N | 5 | -60 | |
| 440 | 20230208 | 3375 | 3455 | 3480 | 3350 | 266864 | 906990850 | 00 | 0.00 | N | 5 | -80 | |
| 441 | 20230207 | 3455 | 3525 | 3565 | 3450 | 265550 | 926670160 | 00 | 0.00 | N | 5 | -95 | |
| 442 | 20230206 | 3550 | 3530 | 3620 | 3490 | 203701 | 723733945 | 00 | 0.00 | N | 2 | 5 | |
| 443 | 20230203 | 3545 | 3540 | 3585 | 3515 | 162558 | 575928415 | 00 | 0.00 | N | 2 | 10 | |
| 444 | 20230202 | 3535 | 3630 | 3630 | 3515 | 247513 | 878814760 | 00 | 0.00 | N | 5 | -30 | |
| 445 | 20230201 | 3565 | 3590 | 3620 | 3535 | 209286 | 748407945 | 00 | 0.00 | N | 2 | 5 | |
| 446 | 20230131 | 3560 | 3580 | 3580 | 3510 | 213931 | 757866480 | 00 | 0.00 | N | 5 | -5 | |
| 447 | 20230130 | 3565 | 3390 | 3580 | 3390 | 350833 | 1231822415 | 00 | 0.00 | N | 2 | 155 | |
| 448 | 20230127 | 3410 | 3400 | 3490 | 3345 | 321082 | 1098240100 | 00 | 0.00 | N | 2 | 55 | |
| 449 | 20230126 | 3355 | 3345 | 3400 | 3340 | 134003 | 449361860 | 00 | 0.00 | N | 5 | -15 | |
| 450 | 20230125 | 3370 | 3460 | 3460 | 3350 | 173124 | 585088345 | 00 | 0.00 | N | 5 | -25 | |
| 451 | 20230120 | 3395 | 3370 | 3400 | 3340 | 70450 | 237424600 | 00 | 0.00 | N | 2 | 20 | |
| 452 | 20230119 | 3375 | 3335 | 3395 | 3335 | 115303 | 388299700 | 00 | 0.00 | N | 5 | -45 | |
| 453 | 20230118 | 3420 | 3390 | 3420 | 3350 | 126056 | 427666520 | 00 | 0.00 | N | 2 | 45 | |
| 454 | 20230117 | 3375 | 3475 | 3490 | 3330 | 269966 | 917119125 | 00 | 0.00 | N | 5 | -100 | |
| 455 | 20230116 | 3475 | 3520 | 3565 | 3450 | 260102 | 910255005 | 00 | 0.00 | N | 2 | 75 | |
| 456 | 20230113 | 3400 | 3360 | 3540 | 3310 | 454565 | 1547120770 | 00 | 0.00 | N | 2 | 95 | |
| 457 | 20230112 | 3305 | 3380 | 3380 | 3290 | 123921 | 411801940 | 00 | 0.00 | N | 5 | -40 | |
| 458 | 20230111 | 3345 | 3375 | 3375 | 3310 | 93072 | 310162585 | 00 | 0.00 | N | 2 | 30 | |
| 459 | 20230110 | 3315 | 3310 | 3435 | 3310 | 197336 | 663125665 | 00 | 0.00 | N | 2 | 15 | |
| 460 | 20230109 | 3300 | 3315 | 3350 | 3255 | 141256 | 464741640 | 00 | 0.00 | N | 2 | 5 | |
| 461 | 20230106 | 3295 | 3295 | 3345 | 3245 | 104885 | 345396160 | 00 | 0.00 | N | 2 | 15 | |
| 462 | 20230105 | 3280 | 3320 | 3420 | 3265 | 134008 | 448551965 | 00 | 0.00 | N | 5 | -35 | |
| 463 | 20230104 | 3315 | 3200 | 3355 | 3195 | 96731 | 318594195 | 00 | 0.00 | N | 2 | 70 | |
| 464 | 20230103 | 3245 | 3315 | 3350 | 3185 | 117284 | 380727875 | 00 | 0.00 | N | 5 | -35 | |
| 465 | 20230102 | 3280 | 3320 | 3385 | 3265 | 140528 | 466352510 | 00 | 0.00 | N | 5 | -5 | |
| 466 | 20221229 | 3285 | 3440 | 3440 | 3265 | 227488 | 756260590 | 00 | 0.00 | N | 5 | -155 | |
| 467 | 20221228 | 3440 | 3455 | 3785 | 3355 | 524527 | 1817267640 | 02 | 0.00 | N | 5 | -40 | |
| 468 | 20221227 | 3480 | 3625 | 3625 | 3410 | 439243 | 1536817800 | 00 | 0.00 | N | 5 | -160 | |
| 469 | 20221226 | 3640 | 3900 | 3970 | 3530 | 992328 | 3651930145 | 00 | 0.00 | N | 5 | -245 | |
| 470 | 20221223 | 3885 | 3955 | 4475 | 3810 | 2115417 | 8802656745 | 00 | 0.00 | N | 5 | -110 | |
| 471 | 20221222 | 3995 | 3925 | 4005 | 3865 | 488508 | 1925111175 | 00 | 0.00 | N | 2 | 135 | |
| 472 | 20221221 | 3860 | 3940 | 3940 | 3810 | 86554 | 333068305 | 00 | 0.00 | N | 3 | 0 | |
| 473 | 20221220 | 3860 | 3765 | 3945 | 3725 | 303776 | 1169697015 | 00 | 0.00 | N | 2 | 95 | |
| 474 | 20221219 | 3765 | 3785 | 3790 | 3685 | 150417 | 560961000 | 00 | 0.00 | N | 5 | -25 | |
| 475 | 20221216 | 3790 | 3715 | 3880 | 3715 | 156726 | 592190535 | 00 | 0.00 | N | 5 | -45 | |
| 476 | 20221215 | 3835 | 3780 | 3910 | 3745 | 257603 | 984533925 | 00 | 0.00 | N | 3 | 0 | |
| 477 | 20221214 | 3835 | 3820 | 3845 | 3750 | 125046 | 475487750 | 00 | 0.00 | N | 2 | 15 | |
| 478 | 20221213 | 3820 | 3820 | 3870 | 3750 | 211624 | 805644570 | 00 | 0.00 | N | 3 | 0 | |
| 479 | 20221212 | 3820 | 3760 | 3825 | 3575 | 197740 | 734885295 | 00 | 0.00 | N | 2 | 50 | |
| 480 | 20221209 | 3770 | 3810 | 3870 | 3745 | 211374 | 799996420 | 00 | 0.00 | N | 5 | -110 | |
| 481 | 20221208 | 3880 | 4165 | 4165 | 3765 | 419108 | 1632372005 | 00 | 0.00 | N | 5 | -35 | |
| 482 | 20221207 | 3915 | 3820 | 3920 | 3730 | 151003 | 579023745 | 00 | 0.00 | N | 2 | 115 | |
| 483 | 20221206 | 3800 | 3880 | 3985 | 3790 | 225790 | 840267515 | 00 | 0.00 | N | 5 | -105 | |
| 484 | 20221205 | 3905 | 3980 | 4190 | 3750 | 502993 | 2006327265 | 00 | 0.00 | N | 5 | -105 | |
| 485 | 20221202 | 4010 | 3940 | 4130 | 3900 | 286971 | 1150717485 | 00 | 0.00 | N | 2 | 75 | |
| 486 | 20221201 | 3935 | 3965 | 4150 | 3900 | 245482 | 973060860 | 00 | 0.00 | N | 2 | 20 | |
| 487 | 20221130 | 3915 | 4050 | 4050 | 3860 | 265068 | 1037743150 | 00 | 0.00 | N | 5 | -185 | |
| 488 | 20221129 | 4100 | 4195 | 4230 | 4065 | 166243 | 685456205 | 00 | 0.00 | N | 5 | -125 | |
| 489 | 20221128 | 4225 | 4140 | 4290 | 4100 | 302618 | 1268170375 | 00 | 0.00 | N | 2 | 85 | |
| 490 | 20221125 | 4140 | 3925 | 4145 | 3870 | 322783 | 1311976710 | 00 | 0.00 | N | 2 | 210 | |
| 491 | 20221124 | 3930 | 4110 | 4170 | 3900 | 363549 | 1473348155 | 00 | 0.00 | N | 5 | -175 | |
| 492 | 20221123 | 4105 | 4055 | 4160 | 4055 | 126069 | 518428955 | 00 | 0.00 | N | 2 | 10 | |
| 493 | 20221122 | 4095 | 4100 | 4165 | 4010 | 171039 | 697750100 | 00 | 0.00 | N | 5 | -5 | |
| 494 | 20221121 | 4100 | 4040 | 4195 | 4005 | 220221 | 903846670 | 00 | 0.00 | N | 2 | 70 | |
| 495 | 20221118 | 4030 | 4030 | 4050 | 3900 | 244692 | 966748555 | 00 | 0.00 | N | 3 | 0 | |
| 496 | 20221117 | 4030 | 4135 | 4160 | 3985 | 175979 | 713154155 | 00 | 0.00 | N | 5 | -105 | |
| 497 | 20221116 | 4135 | 4080 | 4160 | 4040 | 149215 | 610528285 | 00 | 0.00 | N | 2 | 55 | |
| 498 | 20221115 | 4080 | 3850 | 4085 | 3810 | 388109 | 1543684800 | 00 | 0.00 | N | 2 | 250 | |
| 499 | 20221114 | 3830 | 3780 | 3850 | 3705 | 182162 | 693420975 | 00 | 0.00 | N | 2 | 70 | |
| 500 | 20221111 | 3760 | 3735 | 3800 | 3690 | 211270 | 789652435 | 00 | 0.00 | N | 2 | 95 | |
| 501 | 20221110 | 3665 | 3645 | 3665 | 3535 | 129079 | 464587130 | 00 | 0.00 | N | 2 | 20 | |
| 502 | 20221109 | 3645 | 3725 | 3780 | 3645 | 204915 | 755293305 | 00 | 0.00 | N | 5 | -80 | |
| 503 | 20221108 | 3725 | 3615 | 3975 | 3605 | 853450 | 3242966080 | 00 | 0.00 | N | 2 | 110 | |
| 504 | 20221107 | 3615 | 3750 | 3765 | 3590 | 85197 | 310694130 | 00 | 0.00 | N | 5 | -110 | |
| 505 | 20221104 | 3725 | 3610 | 3860 | 3610 | 260033 | 980698080 | 00 | 0.00 | N | 2 | 125 | |
| 506 | 20221103 | 3600 | 3470 | 3665 | 3450 | 103632 | 371197485 | 00 | 0.00 | N | 2 | 80 | |
| 507 | 20221102 | 3520 | 3560 | 3565 | 3480 | 82190 | 289786495 | 00 | 0.00 | N | 5 | -40 | |
| 508 | 20221101 | 3560 | 3560 | 3620 | 3540 | 74115 | 264667410 | 00 | 0.00 | N | 3 | 0 | |
| 509 | 20221031 | 3560 | 3550 | 3665 | 3520 | 92027 | 329750355 | 00 | 0.00 | N | 5 | -20 | |
| 510 | 20221028 | 3580 | 3650 | 3650 | 3535 | 139384 | 497885170 | 00 | 0.00 | N | 5 | -70 | |
| 511 | 20221027 | 3650 | 3615 | 3680 | 3570 | 103166 | 374077595 | 00 | 0.00 | N | 2 | 30 | |
| 512 | 20221026 | 3620 | 3700 | 3715 | 3535 | 118941 | 425378120 | 00 | 0.00 | N | 5 | -65 | |
| 513 | 20221025 | 3685 | 3700 | 3750 | 3660 | 82123 | 303644015 | 00 | 0.00 | N | 3 | 0 | |
| 514 | 20221024 | 3685 | 3590 | 3685 | 3545 | 142416 | 512623595 | 00 | 0.00 | N | 2 | 80 | |
| 515 | 20221021 | 3605 | 3550 | 3675 | 3455 | 115179 | 408883795 | 00 | 0.00 | N | 2 | 40 | |
| 516 | 20221020 | 3565 | 3550 | 3625 | 3500 | 70236 | 250294575 | 00 | 0.00 | N | 2 | 15 | |
| 517 | 20221019 | 3550 | 3630 | 3690 | 3455 | 81038 | 289540305 | 00 | 0.00 | N | 2 | 5 | |
| 518 | 20221018 | 3545 | 3680 | 3680 | 3545 | 46254 | 166141795 | 00 | 0.00 | N | 5 | -60 | |
| 519 | 20221017 | 3605 | 3575 | 3635 | 3430 | 65956 | 234144900 | 00 | 0.00 | N | 2 | 30 | |
| 520 | 20221014 | 3575 | 3600 | 3640 | 3555 | 82572 | 296831610 | 00 | 0.00 | N | 5 | -25 | |
| 521 | 20221013 | 3600 | 3750 | 3850 | 3400 | 113274 | 407078165 | 00 | 0.00 | N | 5 | -150 | |
| 522 | 20221012 | 3750 | 3680 | 3780 | 3665 | 126247 | 470985395 | 00 | 0.00 | N | 2 | 70 | |
| 523 | 20221011 | 3680 | 3670 | 3715 | 3600 | 98657 | 359147905 | 00 | 0.00 | N | 5 | -120 | |
| 524 | 20221007 | 3800 | 3620 | 3800 | 3595 | 137723 | 512560095 | 00 | 0.00 | N | 2 | 180 | |
| 525 | 20221006 | 3620 | 3595 | 3680 | 3560 | 74133 | 268388250 | 00 | 0.00 | N | 2 | 20 | |
| 526 | 20221005 | 3600 | 3695 | 3750 | 3575 | 71920 | 261056235 | 00 | 0.00 | N | 5 | -95 | |
| 527 | 20221004 | 3695 | 3580 | 3790 | 3580 | 149723 | 546354105 | 00 | 0.00 | N | 2 | 75 | |
| 528 | 20220930 | 3620 | 3610 | 3680 | 3585 | 76699 | 278474220 | 00 | 0.00 | N | 5 | -90 | |
| 529 | 20220929 | 3710 | 3800 | 3870 | 3710 | 101019 | 384572150 | 00 | 0.00 | N | 5 | -125 | |
| 530 | 20220928 | 3835 | 3700 | 3930 | 3650 | 166856 | 626689710 | 00 | 0.00 | N | 5 | -15 | |
| 531 | 20220927 | 3850 | 3825 | 3935 | 3640 | 123720 | 464513815 | 00 | 0.00 | N | 2 | 120 | |
| 532 | 20220926 | 3730 | 4100 | 4175 | 3685 | 248951 | 967330370 | 00 | 0.00 | N | 5 | -370 | |
| 533 | 20220923 | 4100 | 4180 | 4385 | 3900 | 577988 | 2419713205 | 00 | 0.00 | N | 2 | 200 | |
| 534 | 20220922 | 3900 | 3650 | 3910 | 3540 | 267054 | 1004130995 | 00 | 0.00 | N | 2 | 230 | |
| 535 | 20220921 | 3670 | 3905 | 3920 | 3590 | 473975 | 1743076720 | 00 | 0.00 | N | 5 | -235 | |
| 536 | 20220920 | 3905 | 4065 | 4065 | 3895 | 135026 | 535584890 | 00 | 0.00 | N | 5 | -145 | |
| 537 | 20220919 | 4050 | 4220 | 4220 | 3965 | 245929 | 989272435 | 00 | 0.00 | N | 5 | -170 | |
| 538 | 20220916 | 4220 | 4410 | 4410 | 4190 | 153688 | 658663255 | 00 | 0.00 | N | 5 | -190 | |
| 539 | 20220915 | 4410 | 4610 | 4675 | 4385 | 198015 | 900617740 | 00 | 0.00 | N | 5 | -200 | |
| 540 | 20220914 | 4610 | 4495 | 4650 | 4430 | 121450 | 549514810 | 00 | 0.00 | N | 5 | -15 | |
| 541 | 20220913 | 4625 | 4490 | 4735 | 4490 | 278438 | 1297583240 | 00 | 0.00 | N | 2 | 175 | |
| 542 | 20220908 | 4450 | 4425 | 4600 | 4240 | 257087 | 1131097905 | 00 | 0.00 | N | 2 | 50 | |
| 543 | 20220907 | 4400 | 4395 | 4460 | 4225 | 132740 | 573891110 | 00 | 0.00 | N | 2 | 20 | |
| 544 | 20220906 | 4380 | 4300 | 4435 | 4290 | 125489 | 546420030 | 00 | 0.00 | N | 2 | 80 | |
| 545 | 20220905 | 4300 | 4400 | 4470 | 4255 | 170886 | 739464480 | 00 | 0.00 | N | 5 | -140 | |
| 546 | 20220902 | 4440 | 4645 | 4800 | 4440 | 369839 | 1700291970 | 00 | 0.00 | N | 5 | -180 | |
| 547 | 20220901 | 4620 | 4700 | 4725 | 4550 | 161778 | 750214895 | 00 | 0.00 | N | 5 | -80 | |
| 548 | 20220831 | 4700 | 4750 | 4855 | 4620 | 186058 | 880172700 | 00 | 0.00 | N | 5 | -50 | |
| 549 | 20220830 | 4750 | 4470 | 4765 | 4470 | 398954 | 1881015255 | 00 | 0.00 | N | 2 | 225 | |
| 550 | 20220829 | 4525 | 4550 | 4625 | 4480 | 114319 | 519246220 | 00 | 0.00 | N | 5 | -150 | |
| 551 | 20220826 | 4675 | 4580 | 4735 | 4535 | 175137 | 807220565 | 00 | 0.00 | N | 2 | 95 | |
| 552 | 20220825 | 4580 | 4715 | 4715 | 4495 | 182827 | 834669850 | 00 | 0.00 | N | 5 | -85 | |
| 553 | 20220824 | 4665 | 4690 | 4795 | 4650 | 115289 | 541950215 | 00 | 0.00 | N | 5 | -100 | |
| 554 | 20220823 | 4765 | 4490 | 4780 | 4450 | 432859 | 2034124385 | 00 | 0.00 | N | 2 | 275 | |
| 555 | 20220822 | 4490 | 4600 | 4625 | 4420 | 93855 | 422598300 | 00 | 0.00 | N | 5 | -110 | |
| 556 | 20220819 | 4600 | 4760 | 4760 | 4500 | 198307 | 911116385 | 00 | 0.00 | N | 5 | -20 | |
| 557 | 20220818 | 4620 | 4670 | 4855 | 4575 | 247810 | 1166459230 | 00 | 0.00 | N | 5 | -130 | |
| 558 | 20220817 | 4750 | 4815 | 4920 | 4635 | 311167 | 1482204185 | 00 | 0.00 | N | 5 | -75 | |
| 559 | 20220816 | 4825 | 4495 | 4830 | 4275 | 619596 | 2869906375 | 00 | 0.00 | N | 2 | 320 | |
| 560 | 20220812 | 4505 | 4610 | 4615 | 4445 | 273673 | 1233062395 | 00 | 0.00 | N | 5 | -105 | |
| 561 | 20220811 | 4610 | 4700 | 4730 | 4535 | 248002 | 1144289405 | 00 | 0.00 | N | 5 | -90 | |
| 562 | 20220810 | 4700 | 4765 | 4780 | 4595 | 252377 | 1180627470 | 00 | 0.00 | N | 5 | -65 | |
| 563 | 20220809 | 4765 | 4660 | 4825 | 4660 | 328416 | 1557638565 | 00 | 0.00 | N | 2 | 65 | |
| 564 | 20220808 | 4700 | 4720 | 4770 | 4500 | 314227 | 1475515715 | 00 | 0.00 | N | 2 | 5 | |
| 565 | 20220805 | 4695 | 4290 | 4695 | 4290 | 689704 | 3136316590 | 00 | 0.00 | N | 2 | 365 | |
| 566 | 20220804 | 4330 | 4345 | 4580 | 4280 | 277937 | 1228602275 | 00 | 0.00 | N | 2 | 10 | |
| 567 | 20220803 | 4320 | 3985 | 4320 | 3985 | 406332 | 1709496820 | 00 | 0.00 | N | 2 | 275 | |
| 568 | 20220802 | 4045 | 4040 | 4045 | 3955 | 87482 | 349743870 | 00 | 0.00 | N | 2 | 5 | |
| 569 | 20220801 | 4040 | 4025 | 4070 | 3970 | 61876 | 248940180 | 00 | 0.00 | N | 2 | 30 | |
| 570 | 20220729 | 4010 | 3950 | 4100 | 3895 | 211655 | 849134230 | 00 | 0.00 | N | 2 | 80 | |
| 571 | 20220728 | 3930 | 3890 | 3950 | 3830 | 165675 | 645110750 | 00 | 0.00 | N | 2 | 50 | |
| 572 | 20220727 | 3880 | 3825 | 4005 | 3775 | 354669 | 1371849905 | 00 | 0.00 | N | 2 | 55 | |
| 573 | 20220726 | 3825 | 3905 | 3950 | 3780 | 147506 | 562521090 | 00 | 0.00 | N | 5 | -105 | |
| 574 | 20220725 | 3930 | 3955 | 4010 | 3910 | 63510 | 250427395 | 00 | 0.00 | N | 5 | -80 | |
| 575 | 20220722 | 4010 | 4005 | 4110 | 3865 | 138226 | 548598595 | 00 | 0.00 | N | 5 | -15 | |
| 576 | 20220721 | 4025 | 4030 | 4035 | 3945 | 55834 | 223320990 | 00 | 0.00 | N | 5 | -5 | |
| 577 | 20220720 | 4030 | 4050 | 4130 | 3945 | 91499 | 367121180 | 00 | 0.00 | N | 5 | -15 | |
| 578 | 20220719 | 4045 | 3975 | 4045 | 3880 | 128240 | 506412390 | 00 | 0.00 | N | 2 | 55 | |
| 579 | 20220718 | 3990 | 3925 | 4130 | 3925 | 183013 | 737437110 | 00 | 0.00 | N | 2 | 85 | |
| 580 | 20220715 | 3905 | 3845 | 3905 | 3745 | 102161 | 392649170 | 00 | 0.00 | N | 2 | 50 | |
| 581 | 20220714 | 3855 | 3870 | 3910 | 3770 | 98198 | 375624315 | 00 | 0.00 | N | 2 | 5 | |
| 582 | 20220713 | 3850 | 3770 | 3960 | 3770 | 105000 | 406480525 | 00 | 0.00 | N | 2 | 80 | |
| 583 | 20220712 | 3770 | 3835 | 3880 | 3730 | 121350 | 457622730 | 00 | 0.00 | N | 5 | -160 | |
| 584 | 20220711 | 3930 | 3950 | 4060 | 3830 | 101795 | 402957035 | 00 | 0.00 | N | 3 | 0 | |
| 585 | 20220708 | 3930 | 3840 | 3980 | 3840 | 73420 | 288625615 | 00 | 0.00 | N | 2 | 90 | |
| 586 | 20220707 | 3840 | 3825 | 3880 | 3780 | 46207 | 176632960 | 00 | 0.00 | N | 2 | 40 | |
| 587 | 20220706 | 3800 | 3825 | 3845 | 3770 | 61053 | 232273620 | 00 | 0.00 | N | 5 | -25 | |
| 588 | 20220705 | 3825 | 3755 | 3880 | 3755 | 57344 | 219993795 | 00 | 0.00 | N | 2 | 60 | |
| 589 | 20220704 | 3765 | 4100 | 4100 | 3740 | 214191 | 818276950 | 00 | 0.00 | N | 5 | -280 | |
| 590 | 20220701 | 4045 | 4060 | 4320 | 3955 | 371032 | 1538132885 | 00 | 0.00 | N | 2 | 65 | |
| 591 | 20220630 | 3980 | 3830 | 4060 | 3800 | 167926 | 661317320 | 00 | 0.00 | N | 2 | 95 | |
| 592 | 20220629 | 3885 | 3775 | 3950 | 3775 | 88893 | 342856630 | 00 | 0.00 | N | 5 | -65 | |
| 593 | 20220628 | 3950 | 4000 | 4085 | 3850 | 110272 | 438728070 | 00 | 0.00 | N | 5 | -30 | |
| 594 | 20220627 | 3980 | 3945 | 4065 | 3700 | 220476 | 857096335 | 00 | 0.00 | N | 2 | 35 | |
| 595 | 20220624 | 3945 | 3940 | 4050 | 3620 | 343635 | 1310398400 | 00 | 0.00 | N | 5 | -65 | |
| 596 | 20220623 | 4010 | 4460 | 4650 | 3985 | 273447 | 1158637465 | 00 | 0.00 | N | 5 | -450 | |
| 597 | 20220622 | 4460 | 4770 | 4770 | 4450 | 307317 | 1407234645 | 00 | 0.00 | N | 5 | -205 | |
| 598 | 20220621 | 4665 | 4025 | 4675 | 4025 | 858605 | 3867527060 | 00 | 0.00 | N | 2 | 740 | |
| 599 | 20220620 | 3925 | 4060 | 4140 | 3835 | 172833 | 679648365 | 00 | 0.00 | N | 5 | -150 | |
| 600 | 20220617 | 4075 | 3950 | 4195 | 3900 | 154802 | 620547440 | 00 | 0.00 | N | 5 | -120 | |
| 601 | 20220616 | 4195 | 4205 | 4275 | 4085 | 99215 | 418487510 | 00 | 0.00 | N | 2 | 55 | |
| 602 | 20220615 | 4140 | 4260 | 4275 | 4070 | 177380 | 736215335 | 00 | 0.00 | N | 5 | -105 | |
| 603 | 20220614 | 4245 | 4400 | 4450 | 4140 | 189584 | 801109605 | 00 | 0.00 | N | 5 | -205 | |
| 604 | 20220613 | 4450 | 4800 | 4800 | 4350 | 323532 | 1465234780 | 00 | 0.00 | N | 5 | -385 | |
| 605 | 20220610 | 4835 | 4695 | 4840 | 4640 | 130318 | 613960105 | 00 | 0.00 | N | 2 | 95 | |
| 606 | 20220609 | 4740 | 4750 | 4795 | 4650 | 84706 | 398833335 | 00 | 0.00 | N | 5 | -35 | |
| 607 | 20220608 | 4775 | 4830 | 4845 | 4710 | 104615 | 498611775 | 00 | 0.00 | N | 5 | -70 | |
| 608 | 20220607 | 4845 | 4940 | 5000 | 4820 | 141832 | 691719405 | 00 | 0.00 | N | 5 | -100 | |
| 609 | 20220603 | 4945 | 4900 | 4990 | 4830 | 241684 | 1192944005 | 00 | 0.00 | N | 2 | 90 | |
| 610 | 20220602 | 4855 | 4820 | 4930 | 4770 | 284390 | 1379923155 | 00 | 0.00 | N | 2 | 105 | |
| 611 | 20220531 | 4750 | 4605 | 4840 | 4605 | 215072 | 1021411495 | 00 | 0.00 | N | 2 | 90 | |
| 612 | 20220530 | 4660 | 4520 | 4675 | 4520 | 134007 | 619762005 | 00 | 0.00 | N | 2 | 150 | |
| 613 | 20220527 | 4510 | 4450 | 4555 | 4450 | 91506 | 412226300 | 00 | 0.00 | N | 2 | 60 | |
| 614 | 20220526 | 4450 | 4410 | 4555 | 4400 | 63428 | 283094480 | 00 | 0.00 | N | 3 | 0 | |
| 615 | 20220525 | 4450 | 4455 | 4560 | 4430 | 78618 | 350947420 | 00 | 0.00 | N | 5 | -20 | |
| 616 | 20220524 | 4470 | 4570 | 4650 | 4450 | 116487 | 526752880 | 00 | 0.00 | N | 5 | -100 | |
| 617 | 20220523 | 4570 | 4615 | 4755 | 4530 | 144006 | 666011185 | 00 | 0.00 | N | 5 | -90 | |
| 618 | 20220520 | 4660 | 4520 | 4710 | 4520 | 58362 | 270965935 | 00 | 0.00 | N | 2 | 90 | |
| 619 | 20220519 | 4570 | 4565 | 4645 | 4430 | 101758 | 462235190 | 00 | 0.00 | N | 3 | 0 | |
| 620 | 20220518 | 4570 | 4710 | 4830 | 4570 | 123802 | 581369140 | 00 | 0.00 | N | 5 | -210 | |
| 621 | 20220517 | 4780 | 4600 | 4825 | 4525 | 166854 | 783097900 | 00 | 0.00 | N | 2 | 165 | |
| 622 | 20220516 | 4615 | 4390 | 4785 | 4390 | 426068 | 1977777740 | 00 | 0.00 | N | 2 | 280 |