38 KiB
38 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 3 | 20250307 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 4 | 20250306 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 5 | 20250305 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 6 | 20250304 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 7 | 20250228 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 8 | 20250227 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 9 | 20250226 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 10 | 20250225 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 11 | 20250224 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 12 | 20250221 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 13 | 20250220 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 14 | 20250219 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 15 | 20250218 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 16 | 20250217 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 17 | 20250214 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 18 | 20250213 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 19 | 20250212 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 20 | 20250211 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 21 | 20250210 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 22 | 20250207 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 23 | 20250206 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 24 | 20250205 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 25 | 20250204 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 26 | 20250203 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 27 | 20250131 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 28 | 20250124 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 29 | 20250123 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 30 | 20250122 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 31 | 20250121 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 32 | 20250120 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 33 | 20250117 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 34 | 20250116 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 35 | 20250115 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 36 | 20250114 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 37 | 20250113 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 38 | 20250110 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 39 | 20250109 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 40 | 20250108 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 41 | 20250107 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 42 | 20250106 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 43 | 20250103 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 44 | 20250102 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 45 | 20241230 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 46 | 20241227 | 415 | 415 | 415 | 415 | 0 | 0 | 02 | 0.00 | N | 0 | 0 | |
| 47 | 20241226 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 48 | 20241224 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 49 | 20241223 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 50 | 20241220 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 51 | 20241219 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 52 | 20241218 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 53 | 20241217 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 54 | 20241216 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 55 | 20241213 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 56 | 20241212 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 57 | 20241211 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 58 | 20241210 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 59 | 20241209 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 60 | 20241206 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 61 | 20241205 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 62 | 20241204 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 63 | 20241203 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 64 | 20241202 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 65 | 20241129 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 66 | 20241128 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 67 | 20241127 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 68 | 20241126 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 69 | 20241125 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 70 | 20241122 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 71 | 20241121 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 72 | 20241120 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 73 | 20241119 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 74 | 20241118 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 75 | 20241115 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 76 | 20241114 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 77 | 20241113 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 78 | 20241112 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 79 | 20241111 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 80 | 20241108 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 81 | 20241107 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 82 | 20241106 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 83 | 20241105 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 84 | 20241104 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 85 | 20241101 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 86 | 20241031 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 87 | 20241030 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 88 | 20241029 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 89 | 20241028 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 90 | 20241025 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 91 | 20241024 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 92 | 20241023 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 93 | 20241022 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 94 | 20241021 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 95 | 20241018 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 96 | 20241017 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 97 | 20241016 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 98 | 20241015 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 99 | 20241014 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 100 | 20241011 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 101 | 20241010 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 102 | 20241008 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 103 | 20241007 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 104 | 20241004 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 105 | 20241002 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 106 | 20240930 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 107 | 20240927 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 108 | 20240926 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 109 | 20240925 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 110 | 20240924 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 111 | 20240923 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 112 | 20240920 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 113 | 20240919 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 114 | 20240913 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 115 | 20240912 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 116 | 20240911 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 117 | 20240910 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 118 | 20240909 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 119 | 20240906 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 120 | 20240905 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 121 | 20240904 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 122 | 20240903 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 123 | 20240902 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 124 | 20240830 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 125 | 20240829 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 126 | 20240828 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 127 | 20240827 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 128 | 20240826 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 129 | 20240823 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 130 | 20240822 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 131 | 20240821 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 132 | 20240820 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 133 | 20240819 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 134 | 20240816 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 135 | 20240814 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 136 | 20240813 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 137 | 20240812 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 138 | 20240809 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 139 | 20240808 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 140 | 20240807 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 141 | 20240806 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 142 | 20240805 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 143 | 20240802 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 144 | 20240801 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 145 | 20240731 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 146 | 20240730 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 147 | 20240729 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 148 | 20240726 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 149 | 20240725 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 150 | 20240724 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 151 | 20240723 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 152 | 20240722 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 153 | 20240719 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 154 | 20240718 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 155 | 20240717 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 156 | 20240716 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 157 | 20240715 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 158 | 20240712 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 159 | 20240711 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 160 | 20240710 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 161 | 20240709 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 162 | 20240708 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 163 | 20240705 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 164 | 20240704 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 165 | 20240703 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 166 | 20240702 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 167 | 20240701 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 168 | 20240628 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 169 | 20240627 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 170 | 20240626 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 171 | 20240625 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 172 | 20240624 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 173 | 20240621 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 174 | 20240620 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 175 | 20240619 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 176 | 20240618 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 177 | 20240617 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 178 | 20240614 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 179 | 20240613 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 180 | 20240612 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 181 | 20240611 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 182 | 20240610 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 183 | 20240607 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 184 | 20240605 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 185 | 20240604 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 186 | 20240603 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 187 | 20240531 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 188 | 20240530 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 189 | 20240529 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 190 | 20240528 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 191 | 20240527 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 192 | 20240524 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 193 | 20240523 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 194 | 20240522 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 195 | 20240521 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 196 | 20240520 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 197 | 20240517 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 198 | 20240516 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 199 | 20240514 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 200 | 20240513 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 201 | 20240510 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 202 | 20240509 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 203 | 20240508 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 204 | 20240507 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 205 | 20240503 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 206 | 20240502 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 207 | 20240430 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 208 | 20240429 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 209 | 20240426 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 210 | 20240425 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 211 | 20240424 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 212 | 20240423 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 213 | 20240422 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 214 | 20240419 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 215 | 20240418 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 216 | 20240417 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 217 | 20240416 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 218 | 20240415 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 219 | 20240412 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 220 | 20240411 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 221 | 20240409 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 222 | 20240408 | 415 | 415 | 415 | 415 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 223 | 20240405 | 415 | 432 | 435 | 401 | 1623572 | 684230811 | 00 | 0.00 | N | 5 | -23 | |
| 224 | 20240404 | 438 | 455 | 456 | 436 | 1792731 | 793531245 | 00 | 0.00 | N | 5 | -17 | |
| 225 | 20240403 | 455 | 460 | 504 | 429 | 3702346 | 1737219351 | 00 | 0.00 | N | 5 | -9 | |
| 226 | 20240402 | 464 | 477 | 477 | 459 | 832255 | 385526501 | 00 | 0.00 | N | 5 | -8 | |
| 227 | 20240401 | 472 | 472 | 490 | 460 | 1122034 | 532118300 | 00 | 0.00 | N | 3 | 0 | |
| 228 | 20240329 | 472 | 482 | 487 | 467 | 1251177 | 596121124 | 00 | 0.00 | N | 5 | -10 | |
| 229 | 20240328 | 482 | 499 | 506 | 478 | 1255953 | 610493528 | 00 | 0.00 | N | 5 | -16 | |
| 230 | 20240327 | 498 | 517 | 520 | 495 | 1674885 | 839917279 | 00 | 0.00 | N | 5 | -16 | |
| 231 | 20240326 | 514 | 524 | 543 | 500 | 2682805 | 1390616810 | 00 | 0.00 | N | 5 | -10 | |
| 232 | 20240325 | 524 | 514 | 569 | 513 | 10486925 | 5665558060 | 00 | 0.00 | N | 2 | 44 | |
| 233 | 20240322 | 480 | 457 | 536 | 437 | 9634425 | 4736722620 | 00 | 0.00 | N | 2 | 23 | |
| 234 | 20240321 | 457 | 481 | 482 | 455 | 2001704 | 922969881 | 00 | 0.00 | N | 5 | -12 | |
| 235 | 20240320 | 469 | 441 | 519 | 433 | 8537344 | 4067203172 | 00 | 0.00 | N | 5 | -46 | |
| 236 | 20240319 | 515 | 505 | 579 | 491 | 6499221 | 3477415935 | 00 | 0.00 | N | 2 | 11 | |
| 237 | 20240318 | 504 | 501 | 522 | 490 | 1263770 | 639785068 | 00 | 0.00 | N | 2 | 3 | |
| 238 | 20240315 | 501 | 515 | 527 | 500 | 2217571 | 1121266910 | 00 | 0.00 | N | 5 | -27 | |
| 239 | 20240314 | 528 | 544 | 579 | 525 | 2256422 | 1223311524 | 00 | 0.00 | N | 5 | -16 | |
| 240 | 20240313 | 544 | 567 | 570 | 536 | 2644938 | 1446269177 | 00 | 0.00 | N | 5 | -22 | |
| 241 | 20240312 | 566 | 608 | 611 | 552 | 3906386 | 2233499204 | 00 | 0.00 | N | 5 | -30 | |
| 242 | 20240311 | 596 | 535 | 639 | 525 | 19322596 | 11560348891 | 00 | 0.00 | N | 2 | 70 | |
| 243 | 20240308 | 526 | 525 | 600 | 520 | 6524740 | 3573128703 | 00 | 0.00 | N | 5 | -19 | |
| 244 | 20240307 | 545 | 567 | 567 | 534 | 2781283 | 1522360147 | 00 | 0.00 | N | 5 | -22 | |
| 245 | 20240306 | 567 | 592 | 597 | 550 | 3430645 | 1947767701 | 00 | 0.00 | N | 5 | -25 | |
| 246 | 20240305 | 592 | 613 | 641 | 575 | 3397014 | 2042617804 | 00 | 0.00 | N | 5 | -21 | |
| 247 | 20240304 | 613 | 615 | 676 | 583 | 9107420 | 5717939127 | 00 | 0.00 | N | 5 | -20 | |
| 248 | 20240229 | 633 | 656 | 726 | 631 | 12564464 | 8593995802 | 00 | 0.00 | N | 5 | -50 | |
| 249 | 20240228 | 683 | 750 | 788 | 655 | 24235558 | 17300474338 | 00 | 0.00 | N | 3 | 0 | |
| 250 | 20240227 | 683 | 616 | 798 | 605 | 95771456 | 69125751888 | 00 | 0.00 | N | 2 | 63 | |
| 251 | 20240226 | 620 | 571 | 676 | 514 | 73521344 | 45728458386 | 00 | 0.00 | N | 2 | 84 | |
| 252 | 20240223 | 536 | 414 | 536 | 409 | 39938592 | 19954015449 | 00 | 0.00 | N | 1 | 123 | |
| 253 | 20240222 | 413 | 414 | 419 | 410 | 961516 | 396344859 | 00 | 0.00 | N | 5 | -4 | |
| 254 | 20240221 | 417 | 421 | 429 | 414 | 1371201 | 573178919 | 00 | 0.00 | N | 5 | -8 | |
| 255 | 20240220 | 425 | 445 | 447 | 423 | 2596593 | 1119355824 | 00 | 0.00 | N | 5 | -20 | |
| 256 | 20240219 | 445 | 480 | 486 | 427 | 4814361 | 2144723596 | 00 | 0.00 | N | 5 | -43 | |
| 257 | 20240216 | 488 | 458 | 495 | 451 | 3827851 | 1825576863 | 00 | 0.00 | N | 2 | 33 | |
| 258 | 20240215 | 455 | 474 | 478 | 451 | 1675846 | 771053804 | 00 | 0.00 | N | 5 | -26 | |
| 259 | 20240214 | 481 | 466 | 504 | 443 | 3567227 | 1692707128 | 00 | 0.00 | N | 2 | 12 | |
| 260 | 20240213 | 469 | 428 | 492 | 428 | 7100154 | 3292129877 | 00 | 0.00 | N | 2 | 48 | |
| 261 | 20240208 | 421 | 420 | 433 | 415 | 861008 | 364762402 | 00 | 0.00 | N | 3 | 0 | |
| 262 | 20240207 | 421 | 430 | 435 | 419 | 1147349 | 484882357 | 00 | 0.00 | N | 5 | -9 | |
| 263 | 20240206 | 430 | 440 | 454 | 419 | 2132465 | 920800641 | 00 | 0.00 | N | 5 | -9 | |
| 264 | 20240205 | 439 | 452 | 460 | 439 | 1167793 | 520447045 | 00 | 0.00 | N | 5 | -18 | |
| 265 | 20240202 | 457 | 451 | 469 | 445 | 2745613 | 1249441884 | 00 | 0.00 | N | 5 | -10 | |
| 266 | 20240201 | 467 | 500 | 517 | 465 | 5590236 | 2704535766 | 00 | 0.00 | N | 5 | -66 | |
| 267 | 20240131 | 533 | 586 | 586 | 505 | 57051368 | 31454350676 | 00 | 0.00 | N | 2 | 82 | |
| 268 | 20240130 | 451 | 549 | 570 | 431 | 26600658 | 13323816824 | 00 | 0.00 | N | 5 | -26 | |
| 269 | 20240129 | 477 | 395 | 477 | 373 | 14986313 | 6630115899 | 00 | 0.00 | N | 1 | 110 | |
| 270 | 20240126 | 367 | 362 | 384 | 356 | 941540 | 349587440 | 00 | 0.00 | N | 2 | 14 | |
| 271 | 20240125 | 353 | 367 | 367 | 349 | 853416 | 303635430 | 00 | 0.00 | N | 5 | -14 | |
| 272 | 20240124 | 367 | 380 | 380 | 364 | 889962 | 327403230 | 00 | 0.00 | N | 5 | -9 | |
| 273 | 20240123 | 376 | 387 | 390 | 376 | 819991 | 313201601 | 00 | 0.00 | N | 5 | -11 | |
| 274 | 20240122 | 387 | 400 | 402 | 384 | 914100 | 357305362 | 00 | 0.00 | N | 5 | -13 | |
| 275 | 20240119 | 400 | 403 | 408 | 395 | 376185 | 150594358 | 00 | 0.00 | N | 2 | 2 | |
| 276 | 20240118 | 398 | 399 | 409 | 390 | 446660 | 178119841 | 00 | 0.00 | N | 2 | 4 | |
| 277 | 20240117 | 394 | 406 | 408 | 386 | 1124583 | 442228656 | 00 | 0.00 | N | 5 | -10 | |
| 278 | 20240116 | 404 | 406 | 417 | 403 | 755492 | 308832112 | 00 | 0.00 | N | 5 | -2 | |
| 279 | 20240115 | 406 | 412 | 418 | 396 | 1199681 | 486701956 | 00 | 0.00 | N | 5 | -9 | |
| 280 | 20240112 | 415 | 425 | 426 | 407 | 771510 | 321895052 | 00 | 0.00 | N | 5 | -7 | |
| 281 | 20240111 | 422 | 426 | 431 | 406 | 644097 | 271609865 | 00 | 0.00 | N | 3 | 0 | |
| 282 | 20240110 | 422 | 433 | 440 | 414 | 795956 | 335451421 | 00 | 0.00 | N | 5 | -5 | |
| 283 | 20240109 | 427 | 406 | 442 | 406 | 1868195 | 796060997 | 00 | 0.00 | N | 2 | 19 | |
| 284 | 20240108 | 408 | 410 | 412 | 402 | 545563 | 221763448 | 00 | 0.00 | N | 5 | -2 | |
| 285 | 20240105 | 410 | 418 | 418 | 407 | 404297 | 166142395 | 00 | 0.00 | N | 5 | -2 | |
| 286 | 20240104 | 412 | 426 | 426 | 410 | 866880 | 359008140 | 00 | 0.00 | N | 5 | -14 | |
| 287 | 20240103 | 426 | 428 | 431 | 420 | 953758 | 403441562 | 00 | 0.00 | N | 3 | 0 | |
| 288 | 20240102 | 426 | 425 | 431 | 411 | 970202 | 409763303 | 00 | 0.00 | N | 2 | 8 | |
| 289 | 20231228 | 418 | 412 | 421 | 406 | 1005029 | 415669750 | 00 | 0.00 | N | 2 | 10 | |
| 290 | 20231227 | 408 | 398 | 462 | 397 | 5449034 | 2343149795 | 02 | 0.00 | N | 2 | 3 | |
| 291 | 20231226 | 405 | 437 | 437 | 402 | 1832980 | 756720230 | 00 | 0.00 | N | 5 | -32 | |
| 292 | 20231222 | 437 | 430 | 469 | 424 | 3290518 | 1466751215 | 00 | 0.00 | N | 2 | 14 | |
| 293 | 20231221 | 423 | 429 | 444 | 420 | 1140529 | 492597977 | 00 | 0.00 | N | 5 | -10 | |
| 294 | 20231220 | 433 | 416 | 479 | 413 | 5250720 | 2346219370 | 00 | 0.00 | N | 2 | 17 | |
| 295 | 20231219 | 416 | 411 | 419 | 409 | 653334 | 271272867 | 00 | 0.00 | N | 2 | 4 | |
| 296 | 20231218 | 412 | 421 | 424 | 404 | 711247 | 294789110 | 00 | 0.00 | N | 5 | -3 | |
| 297 | 20231215 | 415 | 413 | 420 | 403 | 1209451 | 498798135 | 00 | 0.00 | N | 2 | 6 | |
| 298 | 20231214 | 409 | 424 | 429 | 402 | 2291905 | 943508433 | 00 | 0.00 | N | 5 | -11 | |
| 299 | 20231213 | 420 | 437 | 445 | 418 | 2249360 | 955169169 | 00 | 0.00 | N | 5 | -32 | |
| 300 | 20231212 | 452 | 470 | 480 | 430 | 6558992 | 2942535904 | 00 | 0.00 | N | 5 | -15 | |
| 301 | 20231211 | 467 | 395 | 518 | 394 | 29488384 | 14261423366 | 00 | 0.00 | N | 2 | 67 | |
| 302 | 20231208 | 400 | 362 | 515 | 362 | 20804508 | 9074565173 | 00 | 0.00 | N | 5 | -11 | |
| 303 | 20231207 | 411 | 451 | 464 | 408 | 3754551 | 1594929915 | 00 | 0.00 | N | 5 | -46 | |
| 304 | 20231206 | 457 | 480 | 480 | 444 | 1771598 | 805913928 | 00 | 0.00 | N | 5 | -19 | |
| 305 | 20231205 | 476 | 479 | 487 | 468 | 729502 | 347560496 | 00 | 0.00 | N | 5 | -3 | |
| 306 | 20231204 | 479 | 483 | 492 | 461 | 1211150 | 572918927 | 00 | 0.00 | N | 5 | -3 | |
| 307 | 20231201 | 482 | 484 | 509 | 478 | 1753765 | 858098243 | 00 | 0.00 | N | 2 | 2 | |
| 308 | 20231130 | 480 | 508 | 510 | 458 | 2731425 | 1316768466 | 00 | 0.00 | N | 5 | -28 | |
| 309 | 20231129 | 508 | 528 | 528 | 501 | 1108181 | 568435244 | 00 | 0.00 | N | 5 | -12 | |
| 310 | 20231128 | 520 | 500 | 540 | 500 | 1842741 | 967402813 | 00 | 0.00 | N | 5 | -2 | |
| 311 | 20231127 | 522 | 570 | 570 | 502 | 3614862 | 1885071556 | 00 | 0.00 | N | 5 | -49 | |
| 312 | 20231124 | 571 | 580 | 581 | 566 | 671973 | 385585810 | 00 | 0.00 | N | 5 | -6 | |
| 313 | 20231123 | 577 | 590 | 596 | 570 | 1338980 | 778025451 | 00 | 0.00 | N | 5 | -13 | |
| 314 | 20231122 | 590 | 615 | 627 | 590 | 2036452 | 1216381502 | 00 | 0.00 | N | 5 | -44 | |
| 315 | 20231121 | 634 | 592 | 637 | 570 | 2655184 | 1617660085 | 00 | 0.00 | N | 2 | 42 | |
| 316 | 20231120 | 592 | 610 | 611 | 567 | 3085141 | 1806927766 | 00 | 0.00 | N | 5 | -15 | |
| 317 | 20231117 | 607 | 567 | 627 | 545 | 4594974 | 2729439841 | 00 | 0.00 | N | 5 | -27 | |
| 318 | 20231116 | 634 | 766 | 766 | 611 | 5230611 | 3385121465 | 00 | 0.00 | N | 5 | -132 | |
| 319 | 20231115 | 766 | 750 | 776 | 750 | 327802 | 250426446 | 00 | 0.00 | N | 2 | 19 | |
| 320 | 20231114 | 747 | 724 | 767 | 724 | 299440 | 224603980 | 00 | 0.00 | N | 2 | 17 | |
| 321 | 20231113 | 730 | 759 | 769 | 729 | 359525 | 268477482 | 00 | 0.00 | N | 5 | -28 | |
| 322 | 20231110 | 758 | 758 | 763 | 724 | 566829 | 422537740 | 00 | 0.00 | N | 5 | -12 | |
| 323 | 20231109 | 770 | 783 | 814 | 770 | 517021 | 407534552 | 00 | 0.00 | N | 5 | -22 | |
| 324 | 20231108 | 792 | 740 | 800 | 740 | 891732 | 694665598 | 00 | 0.00 | N | 2 | 16 | |
| 325 | 20231107 | 776 | 780 | 792 | 762 | 417351 | 324279362 | 00 | 0.00 | N | 5 | -4 | |
| 326 | 20231106 | 780 | 769 | 786 | 762 | 372407 | 289142980 | 00 | 0.00 | N | 2 | 15 | |
| 327 | 20231103 | 765 | 757 | 780 | 743 | 326024 | 248366886 | 00 | 0.00 | N | 2 | 9 | |
| 328 | 20231102 | 756 | 721 | 766 | 721 | 387396 | 292082393 | 00 | 0.00 | N | 2 | 32 | |
| 329 | 20231101 | 724 | 749 | 776 | 675 | 573888 | 418843246 | 00 | 0.00 | N | 5 | -28 | |
| 330 | 20231031 | 752 | 780 | 789 | 750 | 299567 | 229452520 | 00 | 0.00 | N | 5 | -24 | |
| 331 | 20231030 | 776 | 779 | 793 | 762 | 299616 | 231475425 | 00 | 0.00 | N | 2 | 12 | |
| 332 | 20231027 | 764 | 715 | 790 | 715 | 867893 | 663032430 | 00 | 0.00 | N | 2 | 36 | |
| 333 | 20231026 | 728 | 742 | 760 | 718 | 405901 | 298185103 | 00 | 0.00 | N | 5 | -17 | |
| 334 | 20231025 | 745 | 802 | 829 | 740 | 1214523 | 952026681 | 00 | 0.00 | N | 5 | -42 | |
| 335 | 20231024 | 787 | 734 | 900 | 694 | 3741409 | 2975317370 | 00 | 0.00 | N | 2 | 38 | |
| 336 | 20231023 | 749 | 730 | 775 | 727 | 617022 | 464959853 | 00 | 0.00 | N | 2 | 22 | |
| 337 | 20231020 | 727 | 746 | 759 | 718 | 831374 | 610925346 | 00 | 0.00 | N | 5 | -21 | |
| 338 | 20231019 | 748 | 777 | 788 | 737 | 1115415 | 843822465 | 00 | 0.00 | N | 5 | -26 | |
| 339 | 20231018 | 774 | 847 | 847 | 766 | 2100175 | 1665501339 | 00 | 0.00 | N | 5 | -75 | |
| 340 | 20231017 | 849 | 927 | 960 | 840 | 2349690 | 2084867712 | 00 | 0.00 | N | 5 | -81 | |
| 341 | 20231016 | 930 | 960 | 960 | 924 | 511175 | 475936352 | 00 | 0.00 | N | 5 | -30 | |
| 342 | 20231013 | 960 | 1010 | 1010 | 954 | 562172 | 542510329 | 00 | 0.00 | N | 5 | -42 | |
| 343 | 20231012 | 1002 | 995 | 1037 | 995 | 569435 | 575085916 | 00 | 0.00 | N | 2 | 7 | |
| 344 | 20231011 | 995 | 995 | 1007 | 991 | 318966 | 318119985 | 00 | 0.00 | N | 3 | 0 | |
| 345 | 20231010 | 995 | 1040 | 1041 | 982 | 365687 | 368958548 | 00 | 0.00 | N | 5 | -35 | |
| 346 | 20231006 | 1030 | 988 | 1039 | 988 | 439985 | 448779085 | 00 | 0.00 | N | 2 | 42 | |
| 347 | 20231005 | 988 | 1013 | 1019 | 980 | 330656 | 329396349 | 00 | 0.00 | N | 5 | -17 | |
| 348 | 20231004 | 1005 | 1023 | 1037 | 1000 | 301631 | 305596533 | 00 | 0.00 | N | 5 | -35 | |
| 349 | 20230927 | 1040 | 1002 | 1048 | 996 | 446131 | 458664123 | 00 | 0.00 | N | 2 | 39 | |
| 350 | 20230926 | 1001 | 1016 | 1029 | 996 | 389817 | 391952477 | 00 | 0.00 | N | 5 | -14 | |
| 351 | 20230925 | 1015 | 1068 | 1074 | 1010 | 456596 | 468824776 | 00 | 0.00 | N | 5 | -53 | |
| 352 | 20230922 | 1068 | 1090 | 1091 | 1060 | 313847 | 335563244 | 00 | 0.00 | N | 5 | -26 | |
| 353 | 20230921 | 1094 | 1062 | 1168 | 1062 | 1216336 | 1339498089 | 00 | 0.00 | N | 2 | 32 | |
| 354 | 20230920 | 1062 | 1067 | 1095 | 1042 | 400974 | 423857863 | 00 | 0.00 | N | 5 | -12 | |
| 355 | 20230919 | 1074 | 1096 | 1150 | 1070 | 438310 | 475132306 | 00 | 0.00 | N | 5 | -21 | |
| 356 | 20230918 | 1095 | 1132 | 1199 | 1060 | 1487580 | 1652437880 | 01 | -8.13 | N | 2 | 55 | |
| 357 | 20230915 | 1040 | 1204 | 1215 | 1028 | 2816705 | 3119092661 | 00 | 0.00 | N | 5 | -164 | |
| 358 | 20230914 | 1204 | 1200 | 1229 | 1200 | 495991 | 599420885 | 00 | 0.00 | N | 5 | -5 | |
| 359 | 20230913 | 1209 | 1229 | 1277 | 1209 | 809782 | 992439864 | 00 | 0.00 | N | 5 | -7 | |
| 360 | 20230912 | 1217 | 1208 | 1237 | 1199 | 602108 | 732577449 | 00 | 0.00 | N | 2 | 2 | |
| 361 | 20230911 | 1214 | 1225 | 1246 | 1208 | 641208 | 785616287 | 00 | 0.00 | N | 5 | -10 | |
| 362 | 20230908 | 1224 | 1240 | 1248 | 1207 | 645354 | 788804378 | 00 | 0.00 | N | 5 | -15 | |
| 363 | 20230907 | 1240 | 1306 | 1436 | 1239 | 7875475 | 10567840290 | 00 | 0.00 | N | 5 | -73 | |
| 364 | 20230906 | 1313 | 1207 | 1327 | 1195 | 5366293 | 6884624284 | 00 | 0.00 | N | 2 | 109 | |
| 365 | 20230905 | 1204 | 1203 | 1220 | 1192 | 684832 | 822313114 | 00 | 0.00 | N | 5 | -5 | |
| 366 | 20230904 | 1209 | 1240 | 1246 | 1199 | 608258 | 740438487 | 00 | 0.00 | N | 5 | -30 | |
| 367 | 20230901 | 1240 | 1250 | 1266 | 1221 | 770493 | 951059961 | 00 | 0.00 | N | 5 | -26 | |
| 368 | 20230831 | 1266 | 1276 | 1311 | 1250 | 1093667 | 1402824804 | 00 | 0.00 | N | 5 | -2 | |
| 369 | 20230830 | 1269 | 1277 | 1281 | 1264 | 483739 | 614438655 | 00 | 0.00 | N | 5 | 0 | |
| 370 | 20230829 | 1270 | 1276 | 1284 | 1237 | 580426 | 733706778 | 00 | 0.00 | N | 3 | 0 | |
| 371 | 20230828 | 1270 | 1243 | 1281 | 1227 | 841772 | 1059895060 | 00 | 0.00 | N | 2 | 29 | |
| 372 | 20230825 | 1241 | 1243 | 1279 | 1213 | 832402 | 1045838749 | 00 | 0.00 | N | 5 | -1 | |
| 373 | 20230824 | 1243 | 1220 | 1258 | 1203 | 1142873 | 1404923135 | 00 | 0.00 | N | 2 | 38 | |
| 374 | 20230823 | 1204 | 1232 | 1264 | 1199 | 1246478 | 1513854020 | 00 | 0.00 | N | 3 | 0 | |
| 375 | 20230822 | 1204 | 1307 | 1561 | 1175 | 10028569 | 13231686522 | 00 | 0.00 | N | 5 | -45 | |
| 376 | 20230821 | 1250 | 1227 | 1277 | 1153 | 4412889 | 5407264063 | 00 | 0.00 | N | 5 | -356 | |
| 377 | 20230818 | 1606 | 1466 | 1786 | 1448 | 9189332 | 15087511158 | 00 | 0.00 | N | 2 | 117 | |
| 378 | 20230817 | 1489 | 1509 | 1511 | 1443 | 699417 | 1029139652 | 00 | 0.00 | N | 5 | -30 | |
| 379 | 20230816 | 1519 | 1567 | 1570 | 1515 | 636717 | 979051300 | 00 | 0.00 | N | 5 | -49 | |
| 380 | 20230814 | 1569 | 1617 | 1618 | 1558 | 931074 | 1475680549 | 00 | 0.00 | N | 5 | -18 | |
| 381 | 20230811 | 1587 | 1571 | 1604 | 1514 | 1206273 | 1899655918 | 00 | 0.00 | N | 5 | -2 | |
| 382 | 20230810 | 1590 | 1570 | 1653 | 1565 | 4647305 | 7442923995 | 00 | 0.00 | N | 2 | 33 | |
| 383 | 20230809 | 1556 | 1490 | 1562 | 1476 | 1439925 | 2214438407 | 00 | 0.00 | N | 2 | 66 | |
| 384 | 20230808 | 1490 | 1557 | 1557 | 1469 | 1083214 | 1633363066 | 00 | 0.00 | N | 5 | -56 | |
| 385 | 20230807 | 1547 | 1473 | 1586 | 1424 | 2574111 | 3952734689 | 00 | 0.00 | N | 2 | 77 | |
| 386 | 20230804 | 1469 | 1545 | 1596 | 1458 | 1533426 | 2317118963 | 00 | 0.00 | N | 5 | -45 | |
| 387 | 20230803 | 1514 | 1460 | 1601 | 1428 | 3587404 | 5500025725 | 00 | 0.00 | N | 2 | 33 | |
| 388 | 20230802 | 1481 | 1497 | 1524 | 1467 | 823350 | 1226686908 | 00 | 0.00 | N | 5 | -55 | |
| 389 | 20230801 | 1537 | 1469 | 1667 | 1469 | 7105667 | 11233653423 | 00 | 0.00 | N | 2 | 78 | |
| 390 | 20230731 | 1458 | 1442 | 1466 | 1413 | 416033 | 601003275 | 00 | 0.00 | N | 2 | 45 | |
| 391 | 20230728 | 1413 | 1450 | 1450 | 1399 | 424631 | 602603064 | 00 | 0.00 | N | 5 | -2 | |
| 392 | 20230727 | 1415 | 1353 | 1453 | 1353 | 876318 | 1244019182 | 00 | 0.00 | N | 2 | 69 | |
| 393 | 20230726 | 1345 | 1401 | 1424 | 1296 | 1438758 | 1943092218 | 00 | 0.00 | N | 5 | -68 | |
| 394 | 20230725 | 1414 | 1504 | 1517 | 1406 | 1291247 | 1864669290 | 00 | 0.00 | N | 5 | -89 | |
| 395 | 20230724 | 1503 | 1598 | 1649 | 1499 | 1928677 | 3018354013 | 00 | 0.00 | N | 5 | -88 | |
| 396 | 20230721 | 1592 | 1497 | 1629 | 1497 | 3669068 | 5791248398 | 00 | 0.00 | N | 2 | 96 | |
| 397 | 20230720 | 1495 | 1488 | 1526 | 1468 | 712898 | 1066985537 | 00 | 0.00 | N | 2 | 5 | |
| 398 | 20230719 | 1490 | 1488 | 1515 | 1458 | 1150731 | 1712545439 | 00 | 0.00 | N | 5 | -25 | |
| 399 | 20230718 | 1515 | 1593 | 1615 | 1514 | 2234930 | 3476305406 | 00 | 0.00 | N | 5 | -132 | |
| 400 | 20230717 | 1648 | 1597 | 1684 | 1545 | 2614856 | 4248390365 | 00 | 0.00 | N | 2 | 37 | |
| 401 | 20230714 | 1610 | 1681 | 1727 | 1599 | 4036177 | 6687187018 | 00 | 0.00 | N | 5 | -70 | |
| 402 | 20230713 | 1681 | 1580 | 1906 | 1568 | 36305608 | 64471165431 | 00 | 0.00 | N | 2 | 197 | |
| 403 | 20230712 | 1483 | 1525 | 1548 | 1465 | 445657 | 660886436 | 00 | 0.00 | N | 5 | -28 | |
| 404 | 20230711 | 1512 | 1491 | 1529 | 1483 | 460126 | 690577918 | 00 | 0.00 | N | 2 | 21 | |
| 405 | 20230710 | 1491 | 1522 | 1536 | 1479 | 603981 | 908432345 | 00 | 0.00 | N | 5 | -40 | |
| 406 | 20230707 | 1531 | 1538 | 1560 | 1511 | 546986 | 837453624 | 00 | 0.00 | N | 5 | -11 | |
| 407 | 20230706 | 1542 | 1580 | 1606 | 1530 | 1026445 | 1600497290 | 00 | 0.00 | N | 5 | -55 | |
| 408 | 20230705 | 1597 | 1656 | 1697 | 1596 | 939876 | 1539208774 | 00 | 0.00 | N | 5 | -44 | |
| 409 | 20230704 | 1641 | 1662 | 1680 | 1616 | 986897 | 1624298180 | 00 | 0.00 | N | 5 | -30 | |
| 410 | 20230703 | 1672 | 1619 | 1699 | 1607 | 3209731 | 5332531571 | 00 | 0.00 | N | 2 | 89 | |
| 411 | 20230630 | 1582 | 1696 | 1716 | 1559 | 2694130 | 4318641701 | 00 | 0.00 | N | 5 | -139 | |
| 412 | 20230629 | 1722 | 1688 | 1722 | 1653 | 2243266 | 3795648074 | 00 | 0.00 | N | 2 | 3 | |
| 413 | 20230628 | 1718 | 1769 | 1814 | 1714 | 4946744 | 8734951963 | 00 | 0.00 | N | 5 | -63 | |
| 414 | 20230627 | 1782 | 1892 | 1897 | 1713 | 11635503 | 20744939475 | 00 | 0.00 | N | 5 | -87 | |
| 415 | 20230626 | 1869 | 1442 | 1869 | 1439 | 33184424 | 58652930570 | 00 | 0.00 | N | 1 | 429 | |
| 416 | 20230623 | 1439 | 1350 | 1642 | 1322 | 7746023 | 11833950003 | 00 | 0.00 | N | 2 | 116 | |
| 417 | 20230622 | 1322 | 1336 | 1349 | 1314 | 215706 | 286452738 | 00 | 0.00 | N | 5 | -21 | |
| 418 | 20230621 | 1344 | 1358 | 1373 | 1332 | 230710 | 311255499 | 00 | 0.00 | N | 5 | -12 | |
| 419 | 20230620 | 1356 | 1400 | 1403 | 1356 | 289960 | 396732436 | 00 | 0.00 | N | 5 | -25 | |
| 420 | 20230619 | 1382 | 1396 | 1411 | 1377 | 268684 | 372856051 | 00 | 0.00 | N | 5 | -17 | |
| 421 | 20230616 | 1400 | 1417 | 1435 | 1398 | 175087 | 246384653 | 00 | 0.00 | N | 5 | -1 | |
| 422 | 20230615 | 1401 | 1414 | 1444 | 1400 | 235832 | 334001011 | 00 | 0.00 | N | 5 | -11 | |
| 423 | 20230614 | 1413 | 1450 | 1452 | 1411 | 338885 | 482547869 | 00 | 0.00 | N | 5 | -31 | |
| 424 | 20230613 | 1445 | 1458 | 1472 | 1442 | 275866 | 400391313 | 00 | 0.00 | N | 5 | -11 | |
| 425 | 20230612 | 1457 | 1496 | 1496 | 1450 | 274828 | 402275133 | 00 | 0.00 | N | 5 | -13 | |
| 426 | 20230609 | 1470 | 1471 | 1498 | 1466 | 210620 | 310058552 | 00 | 0.00 | N | 3 | 0 | |
| 427 | 20230608 | 1470 | 1486 | 1497 | 1468 | 289661 | 426754485 | 00 | 0.00 | N | 5 | -15 | |
| 428 | 20230607 | 1486 | 1484 | 1506 | 1480 | 152887 | 227779912 | 00 | 0.00 | N | 5 | -3 | |
| 429 | 20230605 | 1622 | 1647 | 1647 | 1603 | 158733 | 256959898 | 00 | 0.00 | N | 5 | -3 | |
| 430 | 20230602 | 1625 | 1660 | 1660 | 1621 | 219649 | 357718149 | 00 | 0.00 | N | 5 | -9 | |
| 431 | 20230601 | 1634 | 1628 | 1648 | 1621 | 115703 | 189027626 | 00 | 0.00 | N | 2 | 6 | |
| 432 | 20230531 | 1628 | 1663 | 1663 | 1625 | 168961 | 276309323 | 00 | 0.00 | N | 5 | -6 | |
| 433 | 20230530 | 1634 | 1658 | 1674 | 1630 | 181282 | 297418245 | 00 | 0.00 | N | 5 | -24 | |
| 434 | 20230526 | 1658 | 1687 | 1705 | 1603 | 311871 | 519424330 | 00 | 0.00 | N | 2 | 5 | |
| 435 | 20230525 | 1653 | 1737 | 1770 | 1641 | 808001 | 1312304269 | 00 | 0.00 | N | 5 | -48 | |
| 436 | 20230524 | 1701 | 1670 | 1770 | 1662 | 1056994 | 1823642712 | 00 | 0.00 | N | 2 | 39 | |
| 437 | 20230523 | 1662 | 1650 | 1812 | 1645 | 1760802 | 3032358985 | 00 | 0.00 | N | 2 | 18 | |
| 438 | 20230522 | 1644 | 1602 | 1648 | 1594 | 232888 | 380378848 | 00 | 0.00 | N | 2 | 42 | |
| 439 | 20230519 | 1602 | 1611 | 1635 | 1602 | 256607 | 413362669 | 00 | 0.00 | N | 5 | -10 | |
| 440 | 20230518 | 1612 | 1625 | 1660 | 1606 | 252441 | 411193990 | 00 | 0.00 | N | 5 | -6 | |
| 441 | 20230517 | 1618 | 1607 | 1630 | 1603 | 156474 | 253308065 | 00 | 0.00 | N | 2 | 11 | |
| 442 | 20230516 | 1607 | 1630 | 1669 | 1599 | 192659 | 310868580 | 00 | 0.00 | N | 5 | -23 | |
| 443 | 20230515 | 1630 | 1656 | 1667 | 1608 | 422554 | 684652148 | 00 | 0.00 | N | 5 | -14 | |
| 444 | 20230512 | 1644 | 1686 | 1701 | 1601 | 323096 | 537814353 | 00 | 0.00 | N | 5 | -47 | |
| 445 | 20230511 | 1691 | 1717 | 1743 | 1687 | 383610 | 655376952 | 00 | 0.00 | N | 2 | 4 | |
| 446 | 20230510 | 1687 | 1694 | 1719 | 1685 | 262738 | 445856847 | 00 | 0.00 | N | 5 | -6 | |
| 447 | 20230509 | 1693 | 1739 | 1899 | 1692 | 1761266 | 3110500266 | 00 | 0.00 | N | 5 | -19 | |
| 448 | 20230508 | 1712 | 1770 | 1793 | 1710 | 374208 | 654227177 | 00 | 0.00 | N | 5 | -31 | |
| 449 | 20230504 | 1743 | 1696 | 1764 | 1680 | 378673 | 655005621 | 00 | 0.00 | N | 2 | 44 | |
| 450 | 20230503 | 1699 | 1753 | 1753 | 1694 | 342468 | 587765270 | 00 | 0.00 | N | 5 | -54 | |
| 451 | 20230502 | 1753 | 1675 | 1795 | 1665 | 518864 | 898275038 | 00 | 0.00 | N | 2 | 54 | |
| 452 | 20230428 | 1699 | 1750 | 1750 | 1684 | 413266 | 706548197 | 00 | 0.00 | N | 5 | -31 | |
| 453 | 20230427 | 1730 | 1719 | 1752 | 1694 | 423925 | 726759437 | 00 | 0.00 | N | 5 | -6 | |
| 454 | 20230426 | 1736 | 1731 | 1770 | 1671 | 464793 | 804264462 | 00 | 0.00 | N | 2 | 4 | |
| 455 | 20230425 | 1732 | 1763 | 1797 | 1710 | 609091 | 1058843408 | 00 | 0.00 | N | 5 | -61 | |
| 456 | 20230424 | 1793 | 1806 | 1832 | 1766 | 461934 | 828556994 | 00 | 0.00 | N | 5 | -43 | |
| 457 | 20230421 | 1836 | 1830 | 1869 | 1750 | 904191 | 1644562630 | 00 | 0.00 | N | 2 | 6 | |
| 458 | 20230420 | 1830 | 1915 | 1939 | 1809 | 1269247 | 2365259104 | 00 | 0.00 | N | 5 | -117 | |
| 459 | 20230419 | 1947 | 1911 | 1953 | 1901 | 924202 | 1781500472 | 00 | 0.00 | N | 2 | 36 | |
| 460 | 20230418 | 1911 | 2015 | 2025 | 1911 | 1729700 | 3364168868 | 00 | 0.00 | N | 5 | -99 | |
| 461 | 20230417 | 2010 | 2070 | 2105 | 2000 | 1912311 | 3884730865 | 00 | 0.00 | N | 5 | -135 | |
| 462 | 20230414 | 2145 | 2105 | 2235 | 2045 | 8023535 | 17314320440 | 00 | 0.00 | N | 2 | 90 | |
| 463 | 20230413 | 2055 | 2090 | 2160 | 2025 | 2314916 | 4832769980 | 00 | 0.00 | N | 5 | -40 | |
| 464 | 20230412 | 2095 | 2020 | 2270 | 1989 | 15651502 | 33788860132 | 00 | 0.00 | N | 2 | 75 | |
| 465 | 20230411 | 2020 | 1920 | 2180 | 1920 | 9595312 | 19696701107 | 00 | 0.00 | N | 2 | 82 | |
| 466 | 20230410 | 1938 | 2020 | 2020 | 1938 | 3174548 | 6242333368 | 00 | 0.00 | N | 5 | -87 | |
| 467 | 20230407 | 2025 | 1861 | 2240 | 1800 | 28537988 | 58795473573 | 00 | 0.00 | N | 2 | 145 | |
| 468 | 20230406 | 1880 | 2120 | 2170 | 1852 | 14322726 | 28706868259 | 00 | 0.00 | N | 5 | -140 | |
| 469 | 20230405 | 2020 | 1563 | 2020 | 1524 | 17591796 | 33901138360 | 00 | 0.00 | N | 1 | 464 | |
| 470 | 20230404 | 1556 | 1430 | 1599 | 1430 | 1774048 | 2739026666 | 00 | 0.00 | N | 2 | 103 | |
| 471 | 20230403 | 1453 | 1474 | 1502 | 1432 | 504850 | 737057008 | 00 | 0.00 | N | 5 | -21 | |
| 472 | 20230331 | 1474 | 1516 | 1524 | 1467 | 530991 | 788974389 | 00 | 0.00 | N | 5 | -41 | |
| 473 | 20230330 | 1515 | 1515 | 1544 | 1499 | 485444 | 738335440 | 00 | 0.00 | N | 2 | 10 | |
| 474 | 20230329 | 1505 | 1528 | 1549 | 1502 | 578420 | 877099408 | 00 | 0.00 | N | 5 | -25 | |
| 475 | 20230328 | 1530 | 1590 | 1593 | 1527 | 1174681 | 1820765375 | 00 | 0.00 | N | 5 | -80 | |
| 476 | 20230327 | 1610 | 1448 | 1738 | 1369 | 11613047 | 19039439991 | 00 | 0.00 | N | 2 | 220 | |
| 477 | 20230324 | 1390 | 1344 | 1401 | 1331 | 367202 | 504399015 | 00 | 0.00 | N | 2 | 64 | |
| 478 | 20230323 | 1326 | 1386 | 1386 | 1326 | 544063 | 730778005 | 00 | 0.00 | N | 5 | -60 | |
| 479 | 20230322 | 1386 | 1437 | 1437 | 1386 | 303303 | 425504225 | 00 | 0.00 | N | 5 | -23 | |
| 480 | 20230321 | 1409 | 1450 | 1468 | 1404 | 225874 | 324799507 | 00 | 0.00 | N | 5 | -9 | |
| 481 | 20230320 | 1418 | 1415 | 1443 | 1415 | 268777 | 383279569 | 00 | 0.00 | N | 5 | -2 | |
| 482 | 20230317 | 1420 | 1374 | 1425 | 1367 | 444882 | 625283387 | 00 | 0.00 | N | 2 | 57 | |
| 483 | 20230316 | 1363 | 1380 | 1389 | 1310 | 540503 | 730330905 | 00 | 0.00 | N | 5 | -18 | |
| 484 | 20230315 | 1381 | 1360 | 1406 | 1360 | 590818 | 817203673 | 00 | 0.00 | N | 2 | 33 | |
| 485 | 20230314 | 1348 | 1431 | 1447 | 1348 | 842306 | 1174702799 | 00 | 0.00 | N | 5 | -113 | |
| 486 | 20230313 | 1461 | 1526 | 1530 | 1461 | 730928 | 1083851321 | 00 | 0.00 | N | 5 | -74 | |
| 487 | 20230310 | 1535 | 1592 | 1630 | 1535 | 492534 | 774276423 | 00 | 0.00 | N | 5 | -89 | |
| 488 | 20230309 | 1624 | 1621 | 1657 | 1618 | 235005 | 382721636 | 00 | 0.00 | N | 5 | -9 | |
| 489 | 20230308 | 1633 | 1685 | 1685 | 1610 | 224465 | 366870633 | 00 | 0.00 | N | 5 | -52 | |
| 490 | 20230307 | 1685 | 1635 | 1740 | 1624 | 1522571 | 2574179195 | 00 | 0.00 | N | 2 | 51 | |
| 491 | 20230306 | 1634 | 1576 | 1689 | 1576 | 994177 | 1636879876 | 00 | 0.00 | N | 2 | 59 | |
| 492 | 20230303 | 1575 | 1577 | 1582 | 1558 | 210498 | 329815147 | 00 | 0.00 | N | 2 | 2 | |
| 493 | 20230302 | 1573 | 1577 | 1604 | 1544 | 546909 | 864633177 | 00 | 0.00 | N | 2 | 29 | |
| 494 | 20230228 | 1544 | 1529 | 1564 | 1529 | 309779 | 479897541 | 00 | 0.00 | N | 2 | 15 | |
| 495 | 20230227 | 1529 | 1532 | 1547 | 1505 | 468667 | 713269531 | 00 | 0.00 | N | 5 | -20 | |
| 496 | 20230224 | 1549 | 1599 | 1613 | 1537 | 808842 | 1265966436 | 00 | 0.00 | N | 5 | -50 | |
| 497 | 20230223 | 1599 | 1650 | 1663 | 1594 | 867389 | 1400861478 | 00 | 0.00 | N | 5 | -57 | |
| 498 | 20230222 | 1656 | 1697 | 1697 | 1646 | 764727 | 1272273729 | 00 | 0.00 | N | 5 | -48 | |
| 499 | 20230221 | 1704 | 1736 | 1736 | 1698 | 368968 | 629950740 | 00 | 0.00 | N | 5 | -15 | |
| 500 | 20230220 | 1719 | 1673 | 1725 | 1668 | 461696 | 788716630 | 00 | 0.00 | N | 2 | 36 | |
| 501 | 20230217 | 1683 | 1708 | 1720 | 1660 | 688556 | 1153780741 | 00 | 0.00 | N | 5 | -23 | |
| 502 | 20230216 | 1706 | 1766 | 1780 | 1680 | 1021959 | 1766065037 | 00 | 0.00 | N | 5 | -40 | |
| 503 | 20230215 | 1746 | 1804 | 1804 | 1739 | 625331 | 1102902690 | 00 | 0.00 | N | 5 | -57 | |
| 504 | 20230214 | 1803 | 1816 | 1836 | 1797 | 303889 | 548108602 | 00 | 0.00 | N | 5 | -8 | |
| 505 | 20230213 | 1811 | 1866 | 1875 | 1811 | 340025 | 620018803 | 00 | 0.00 | N | 5 | -55 | |
| 506 | 20230210 | 1866 | 1915 | 1920 | 1851 | 324510 | 609214376 | 00 | 0.00 | N | 5 | -53 | |
| 507 | 20230209 | 1919 | 1951 | 1951 | 1915 | 285120 | 548530812 | 00 | 0.00 | N | 5 | -28 | |
| 508 | 20230208 | 1947 | 1915 | 1954 | 1910 | 481179 | 933244339 | 00 | 0.00 | N | 2 | 51 | |
| 509 | 20230207 | 1896 | 1884 | 1909 | 1881 | 201629 | 382778082 | 00 | 0.00 | N | 2 | 4 | |
| 510 | 20230206 | 1892 | 1910 | 1919 | 1878 | 216712 | 411188597 | 00 | 0.00 | N | 5 | -21 | |
| 511 | 20230203 | 1913 | 1925 | 1925 | 1903 | 208819 | 398716458 | 00 | 0.00 | N | 2 | 9 | |
| 512 | 20230202 | 1904 | 1903 | 1929 | 1902 | 370497 | 708829250 | 00 | 0.00 | N | 2 | 1 | |
| 513 | 20230201 | 1903 | 1875 | 1994 | 1848 | 1621612 | 3144667614 | 00 | 0.00 | N | 2 | 33 | |
| 514 | 20230131 | 1870 | 1803 | 1884 | 1802 | 491246 | 911346102 | 00 | 0.00 | N | 2 | 54 | |
| 515 | 20230130 | 1816 | 1812 | 1821 | 1804 | 128368 | 232669503 | 00 | 0.00 | N | 2 | 5 | |
| 516 | 20230127 | 1811 | 1800 | 1811 | 1794 | 199847 | 360412501 | 00 | 0.00 | N | 2 | 15 | |
| 517 | 20230126 | 1796 | 1780 | 1809 | 1780 | 192628 | 345897923 | 00 | 0.00 | N | 2 | 6 | |
| 518 | 20230125 | 1790 | 1797 | 1810 | 1770 | 265867 | 476030053 | 00 | 0.00 | N | 5 | -10 | |
| 519 | 20230120 | 1800 | 1830 | 1830 | 1795 | 257546 | 466563625 | 00 | 0.00 | N | 5 | -20 | |
| 520 | 20230119 | 1820 | 1835 | 1850 | 1805 | 248763 | 452355190 | 00 | 0.00 | N | 5 | -35 | |
| 521 | 20230118 | 1855 | 1845 | 1870 | 1840 | 287340 | 531616420 | 00 | 0.00 | N | 2 | 10 | |
| 522 | 20230117 | 1845 | 1845 | 1990 | 1820 | 2056718 | 3906989035 | 00 | 0.00 | N | 2 | 5 | |
| 523 | 20230116 | 1840 | 1855 | 1865 | 1830 | 266097 | 492401205 | 00 | 0.00 | N | 5 | -15 | |
| 524 | 20230113 | 1855 | 1835 | 1860 | 1825 | 213892 | 393266620 | 00 | 0.00 | N | 2 | 25 | |
| 525 | 20230112 | 1830 | 1890 | 1890 | 1825 | 245298 | 452108370 | 00 | 0.00 | N | 5 | -15 | |
| 526 | 20230111 | 1845 | 1840 | 1865 | 1835 | 193273 | 357260525 | 00 | 0.00 | N | 2 | 20 | |
| 527 | 20230110 | 1825 | 1825 | 1850 | 1820 | 212493 | 389397705 | 00 | 0.00 | N | 3 | 0 | |
| 528 | 20230109 | 1825 | 1815 | 1840 | 1810 | 222162 | 405474265 | 00 | 0.00 | N | 2 | 15 | |
| 529 | 20230106 | 1810 | 1805 | 1860 | 1795 | 232636 | 422340805 | 00 | 0.00 | N | 2 | 5 | |
| 530 | 20230105 | 1805 | 1790 | 1860 | 1785 | 595545 | 1083616240 | 00 | 0.00 | N | 2 | 55 | |
| 531 | 20230104 | 1750 | 1740 | 1775 | 1740 | 325400 | 572397195 | 00 | 0.00 | N | 2 | 5 | |
| 532 | 20230103 | 1745 | 1785 | 1825 | 1730 | 668686 | 1175377150 | 00 | 0.00 | N | 5 | -70 | |
| 533 | 20230102 | 1815 | 1865 | 1900 | 1815 | 358464 | 663732155 | 00 | 0.00 | N | 5 | -55 | |
| 534 | 20221229 | 1870 | 1900 | 1980 | 1845 | 737335 | 1394881855 | 00 | 0.00 | N | 5 | -20 | |
| 535 | 20221228 | 1890 | 1910 | 1925 | 1865 | 308994 | 583070375 | 02 | 0.00 | N | 5 | -20 | |
| 536 | 20221227 | 1910 | 1880 | 1930 | 1880 | 375537 | 716725140 | 00 | 0.00 | N | 2 | 5 | |
| 537 | 20221226 | 1905 | 1895 | 1965 | 1895 | 431500 | 828436345 | 00 | 0.00 | N | 5 | -15 | |
| 538 | 20221223 | 1920 | 1990 | 1990 | 1915 | 555890 | 1073265470 | 00 | 0.00 | N | 5 | -70 | |
| 539 | 20221222 | 1990 | 2020 | 2050 | 1985 | 453268 | 907217250 | 00 | 0.00 | N | 5 | -20 | |
| 540 | 20221221 | 2010 | 2090 | 2140 | 2010 | 2301223 | 4784593430 | 00 | 0.00 | N | 5 | -20 | |
| 541 | 20221220 | 2030 | 2070 | 2070 | 2005 | 808808 | 1642857745 | 00 | 0.00 | N | 5 | -40 | |
| 542 | 20221219 | 2070 | 2130 | 2165 | 2070 | 1365476 | 2885525335 | 00 | 0.00 | N | 5 | -115 | |
| 543 | 20221216 | 2185 | 2060 | 2260 | 2055 | 7735658 | 16826051990 | 00 | 0.00 | N | 2 | 80 | |
| 544 | 20221215 | 2105 | 2130 | 2185 | 2100 | 1685551 | 3609199885 | 00 | 0.00 | N | 3 | 0 | |
| 545 | 20221214 | 2105 | 2200 | 2315 | 2050 | 4641231 | 10050535695 | 00 | 0.00 | N | 2 | 85 | |
| 546 | 20221213 | 2020 | 1995 | 2035 | 1945 | 761404 | 1515779735 | 00 | 0.00 | N | 2 | 45 | |
| 547 | 20221212 | 1975 | 1905 | 1975 | 1900 | 448207 | 871877950 | 00 | 0.00 | N | 2 | 55 | |
| 548 | 20221209 | 1920 | 1860 | 1955 | 1860 | 538419 | 1027064370 | 00 | 0.00 | N | 2 | 55 | |
| 549 | 20221208 | 1865 | 1855 | 1915 | 1855 | 275551 | 516403670 | 00 | 0.00 | N | 5 | -5 | |
| 550 | 20221207 | 1870 | 1885 | 1890 | 1845 | 241418 | 450266480 | 00 | 0.00 | N | 5 | -20 | |
| 551 | 20221206 | 1890 | 1910 | 1935 | 1890 | 252051 | 480111225 | 00 | 0.00 | N | 5 | -45 | |
| 552 | 20221205 | 1935 | 1920 | 1975 | 1915 | 358675 | 699086395 | 00 | 0.00 | N | 2 | 25 | |
| 553 | 20221202 | 1910 | 1950 | 1950 | 1910 | 230909 | 443182090 | 00 | 0.00 | N | 5 | -35 | |
| 554 | 20221201 | 1945 | 1930 | 1960 | 1915 | 284883 | 553561590 | 00 | 0.00 | N | 2 | 30 | |
| 555 | 20221130 | 1915 | 1925 | 1935 | 1900 | 244776 | 468186200 | 00 | 0.00 | N | 5 | -10 | |
| 556 | 20221129 | 1925 | 1900 | 1930 | 1885 | 322164 | 613712750 | 00 | 0.00 | N | 2 | 5 | |
| 557 | 20221128 | 1920 | 1970 | 1980 | 1915 | 475515 | 925929100 | 00 | 0.00 | N | 5 | -50 | |
| 558 | 20221125 | 1970 | 1990 | 2005 | 1960 | 452272 | 892625005 | 00 | 0.00 | N | 5 | -25 | |
| 559 | 20221124 | 1995 | 2000 | 2015 | 1985 | 360384 | 719458560 | 00 | 0.00 | N | 2 | 5 | |
| 560 | 20221123 | 1990 | 2000 | 2040 | 1990 | 468708 | 938314045 | 00 | 0.00 | N | 5 | -10 | |
| 561 | 20221122 | 2000 | 2020 | 2075 | 2000 | 525920 | 1067664110 | 00 | 0.00 | N | 5 | -25 | |
| 562 | 20221121 | 2025 | 2090 | 2110 | 2005 | 856462 | 1740091210 | 00 | 0.00 | N | 5 | -90 | |
| 563 | 20221118 | 2115 | 2285 | 2345 | 2115 | 3302162 | 7377440340 | 00 | 0.00 | N | 5 | -85 | |
| 564 | 20221117 | 2200 | 2120 | 2245 | 2070 | 2990623 | 6489089150 | 00 | 0.00 | N | 2 | 75 | |
| 565 | 20221116 | 2125 | 2160 | 2290 | 2110 | 3475317 | 7610953825 | 00 | 0.00 | N | 2 | 5 | |
| 566 | 20221115 | 2120 | 2050 | 2170 | 2025 | 3821571 | 7998067930 | 00 | 0.00 | N | 2 | 120 | |
| 567 | 20221114 | 2000 | 1965 | 2025 | 1935 | 896958 | 1786183220 | 00 | 0.00 | N | 2 | 60 | |
| 568 | 20221111 | 1940 | 1975 | 1985 | 1925 | 905278 | 1761556605 | 00 | 0.00 | N | 2 | 10 | |
| 569 | 20221110 | 1930 | 2005 | 2005 | 1925 | 1199940 | 2337563890 | 00 | 0.00 | N | 5 | -95 | |
| 570 | 20221109 | 2025 | 2045 | 2065 | 2015 | 714479 | 1453543535 | 00 | 0.00 | N | 5 | -10 | |
| 571 | 20221108 | 2035 | 2005 | 2050 | 2005 | 792176 | 1606296340 | 00 | 0.00 | N | 2 | 30 | |
| 572 | 20221107 | 2005 | 2020 | 2060 | 2000 | 676634 | 1369719985 | 00 | 0.00 | N | 5 | -30 | |
| 573 | 20221104 | 2035 | 2040 | 2080 | 2020 | 603852 | 1227308265 | 00 | 0.00 | N | 5 | -15 | |
| 574 | 20221103 | 2050 | 2020 | 2175 | 1990 | 1018586 | 2118757280 | 00 | 0.00 | N | 5 | -15 | |
| 575 | 20221102 | 2065 | 2185 | 2200 | 2035 | 1436734 | 3016212285 | 00 | 0.00 | N | 5 | -90 | |
| 576 | 20221101 | 2155 | 2180 | 2200 | 2135 | 1026444 | 2219215375 | 00 | 0.00 | N | 5 | -15 | |
| 577 | 20221031 | 2170 | 2165 | 2210 | 2160 | 1191156 | 2600377720 | 00 | 0.00 | N | 2 | 30 | |
| 578 | 20221028 | 2140 | 2190 | 2210 | 2125 | 909270 | 1953793845 | 00 | 0.00 | N | 5 | -30 | |
| 579 | 20221027 | 2170 | 2125 | 2290 | 2125 | 4035554 | 8924351185 | 00 | 0.00 | N | 2 | 50 | |
| 580 | 20221026 | 2120 | 2195 | 2240 | 2120 | 3222575 | 7048200815 | 00 | 0.00 | N | 5 | -30 | |
| 581 | 20221025 | 2150 | 2100 | 2220 | 2070 | 2833553 | 6088249075 | 00 | 0.00 | N | 2 | 50 | |
| 582 | 20221024 | 2100 | 2150 | 2250 | 2070 | 3337579 | 7203370865 | 00 | 0.00 | N | 5 | -10 | |
| 583 | 20221021 | 2110 | 2330 | 2335 | 2100 | 3703636 | 8213889410 | 00 | 0.00 | N | 5 | -195 | |
| 584 | 20221020 | 2305 | 2240 | 2565 | 2190 | 27875344 | 66546576320 | 00 | 0.00 | N | 2 | 115 | |
| 585 | 20221019 | 2190 | 2255 | 2315 | 2130 | 4748881 | 10515564150 | 00 | 0.00 | N | 5 | -15 | |
| 586 | 20221018 | 2205 | 2155 | 2235 | 2135 | 3285574 | 7201076845 | 00 | 0.00 | N | 2 | 80 | |
| 587 | 20221017 | 2125 | 2070 | 2195 | 2050 | 2063367 | 4413781670 | 00 | 0.00 | N | 2 | 25 | |
| 588 | 20221014 | 2100 | 2180 | 2330 | 2100 | 9731054 | 21674405080 | 00 | 0.00 | N | 2 | 45 | |
| 589 | 20221013 | 2055 | 2220 | 2220 | 2000 | 3766275 | 7778876555 | 00 | 0.00 | N | 5 | -165 | |
| 590 | 20221012 | 2220 | 2130 | 2445 | 2125 | 39439888 | 92184877885 | 00 | 0.00 | N | 2 | 160 | |
| 591 | 20221011 | 2060 | 2230 | 2265 | 2060 | 3587364 | 7688610685 | 00 | 0.00 | N | 5 | -195 | |
| 592 | 20221007 | 2255 | 2430 | 2550 | 2215 | 24967186 | 59687421710 | 00 | 0.00 | N | 5 | -50 | |
| 593 | 20221006 | 2305 | 1760 | 2305 | 1755 | 6962130 | 15201587830 | 00 | 0.00 | N | 1 | 530 | |
| 594 | 20221005 | 1775 | 1865 | 1875 | 1710 | 578170 | 1034331185 | 00 | 0.00 | N | 5 | -75 | |
| 595 | 20221004 | 1850 | 1825 | 1865 | 1820 | 388493 | 715360790 | 00 | 0.00 | N | 2 | 15 | |
| 596 | 20220930 | 1835 | 1745 | 1835 | 1735 | 540787 | 968432270 | 00 | 0.00 | N | 2 | 35 | |
| 597 | 20220929 | 1800 | 1765 | 1845 | 1765 | 707654 | 1284731190 | 00 | 0.00 | N | 2 | 65 | |
| 598 | 20220928 | 1735 | 1840 | 1875 | 1735 | 2516793 | 4402854885 | 00 | 0.00 | N | 5 | -120 | |
| 599 | 20220927 | 1855 | 1760 | 1920 | 1760 | 1219078 | 2251634370 | 00 | 0.00 | N | 2 | 80 | |
| 600 | 20220926 | 1775 | 1880 | 1920 | 1775 | 916823 | 1673791695 | 00 | 0.00 | N | 5 | -160 | |
| 601 | 20220923 | 1935 | 2005 | 2025 | 1925 | 526957 | 1032828275 | 00 | 0.00 | N | 5 | -90 | |
| 602 | 20220922 | 2025 | 1990 | 2050 | 1935 | 735856 | 1463512260 | 00 | 0.00 | N | 2 | 5 | |
| 603 | 20220921 | 2020 | 2030 | 2045 | 1985 | 433110 | 870497575 | 00 | 0.00 | N | 5 | -20 | |
| 604 | 20220920 | 2040 | 2000 | 2125 | 2000 | 605628 | 1246473530 | 00 | 0.00 | N | 2 | 10 | |
| 605 | 20220919 | 2030 | 2115 | 2130 | 2010 | 565718 | 1158643350 | 00 | 0.00 | N | 5 | -100 | |
| 606 | 20220916 | 2130 | 2105 | 2155 | 2105 | 378648 | 806427140 | 00 | 0.00 | N | 5 | -5 | |
| 607 | 20220915 | 2135 | 2215 | 2220 | 2135 | 472970 | 1022349150 | 00 | 0.00 | N | 5 | -80 | |
| 608 | 20220914 | 2215 | 2180 | 2215 | 2080 | 726577 | 1566993290 | 00 | 0.00 | N | 5 | -45 | |
| 609 | 20220913 | 2260 | 2240 | 2280 | 2210 | 644892 | 1457625240 | 00 | 0.00 | N | 2 | 25 | |
| 610 | 20220908 | 2235 | 2215 | 2360 | 2185 | 1290677 | 2916980340 | 00 | 0.00 | N | 2 | 30 | |
| 611 | 20220907 | 2205 | 2270 | 2270 | 2170 | 514280 | 1134200490 | 00 | 0.00 | N | 5 | -70 | |
| 612 | 20220906 | 2275 | 2255 | 2325 | 2235 | 270185 | 615101610 | 00 | 0.00 | N | 3 | 0 | |
| 613 | 20220905 | 2275 | 2280 | 2330 | 2225 | 553875 | 1254982030 | 00 | 0.00 | N | 5 | -30 | |
| 614 | 20220902 | 2305 | 2365 | 2395 | 2275 | 467502 | 1085343240 | 00 | 0.00 | N | 5 | -40 | |
| 615 | 20220901 | 2345 | 2425 | 2455 | 2340 | 639542 | 1516374255 | 00 | 0.00 | N | 5 | -120 | |
| 616 | 20220831 | 2465 | 2425 | 2470 | 2405 | 245955 | 602374375 | 00 | 0.00 | N | 2 | 30 | |
| 617 | 20220830 | 2435 | 2410 | 2475 | 2405 | 328204 | 801253745 | 00 | 0.00 | N | 2 | 10 | |
| 618 | 20220829 | 2425 | 2405 | 2445 | 2350 | 565469 | 1360362340 | 00 | 0.00 | N | 5 | -75 | |
| 619 | 20220826 | 2500 | 2510 | 2560 | 2460 | 504079 | 1266041845 | 00 | 0.00 | N | 3 | 0 | |
| 620 | 20220825 | 2500 | 2455 | 2565 | 2450 | 587103 | 1466213870 | 00 | 0.00 | N | 2 | 50 | |
| 621 | 20220824 | 2450 | 2475 | 2530 | 2435 | 368804 | 913993235 | 00 | 0.00 | N | 3 | 0 | |
| 622 | 20220823 | 2450 | 2470 | 2540 | 2435 | 3040166 | 7174443950 | 00 | 0.00 | N | 5 | -60 | |
| 623 | 20220822 | 2510 | 2560 | 2630 | 2505 | 982673 | 2488739560 | 00 | 0.00 | N | 5 | -120 | |
| 624 | 20220819 | 2630 | 2650 | 2680 | 2615 | 467971 | 1233786785 | 00 | 0.00 | N | 5 | -50 | |
| 625 | 20220818 | 2680 | 2690 | 2705 | 2630 | 442414 | 1182590480 | 00 | 0.00 | N | 5 | -35 | |
| 626 | 20220817 | 2715 | 2835 | 2860 | 2675 | 1185780 | 3243191525 | 00 | 0.00 | N | 5 | -145 | |
| 627 | 20220816 | 2860 | 2890 | 2890 | 2830 | 337569 | 965106280 | 00 | 0.00 | N | 5 | -5 | |
| 628 | 20220812 | 2865 | 2855 | 2895 | 2825 | 421263 | 1204992670 | 00 | 0.00 | N | 3 | 0 | |
| 629 | 20220811 | 2865 | 2820 | 2910 | 2820 | 531479 | 1517594880 | 00 | 0.00 | N | 2 | 60 | |
| 630 | 20220810 | 2805 | 2895 | 2895 | 2800 | 741032 | 2097713820 | 00 | 0.00 | N | 5 | -95 | |
| 631 | 20220809 | 2900 | 2930 | 2930 | 2870 | 760591 | 2200838910 | 00 | 0.00 | N | 5 | -30 | |
| 632 | 20220808 | 2930 | 3105 | 3115 | 2855 | 2268653 | 6671990200 | 00 | 0.00 | N | 5 | -235 | |
| 633 | 20220805 | 3165 | 3140 | 3205 | 3140 | 517642 | 1641079060 | 00 | 0.00 | N | 5 | -5 | |
| 634 | 20220804 | 3170 | 3170 | 3190 | 3130 | 309742 | 980452000 | 00 | 0.00 | N | 2 | 15 | |
| 635 | 20220803 | 3155 | 3180 | 3250 | 3100 | 470492 | 1484120640 | 00 | 0.00 | N | 5 | -10 | |
| 636 | 20220802 | 3165 | 3175 | 3490 | 3160 | 2282021 | 7489996375 | 00 | 0.00 | N | 3 | 0 | |
| 637 | 20220801 | 3165 | 3150 | 3205 | 3120 | 262872 | 833800215 | 00 | 0.00 | N | 3 | 0 | |
| 638 | 20220729 | 3165 | 3230 | 3300 | 3085 | 762416 | 2420293560 | 00 | 0.00 | N | 5 | -45 | |
| 639 | 20220728 | 3210 | 3440 | 3450 | 3175 | 1491209 | 4922423330 | 00 | 0.00 | N | 5 | -165 | |
| 640 | 20220727 | 3375 | 3335 | 3530 | 3310 | 4409058 | 14063303495 | 00 | 0.00 | N | 2 | 110 | |
| 641 | 20220726 | 3265 | 3280 | 3355 | 3250 | 377107 | 1243807185 | 00 | 0.00 | N | 5 | -25 | |
| 642 | 20220725 | 3290 | 3350 | 3360 | 3285 | 351013 | 1163318755 | 00 | 0.00 | N | 5 | -55 | |
| 643 | 20220722 | 3345 | 3370 | 3390 | 3315 | 365660 | 1223187415 | 00 | 0.00 | N | 5 | -45 | |
| 644 | 20220721 | 3390 | 3470 | 3515 | 3385 | 542786 | 1852609705 | 00 | 0.00 | N | 5 | -70 | |
| 645 | 20220720 | 3460 | 3560 | 3560 | 3445 | 835861 | 2925172850 | 00 | 0.00 | N | 5 | -60 | |
| 646 | 20220719 | 3520 | 3565 | 3625 | 3515 | 850035 | 3029685195 | 00 | 0.00 | N | 5 | -40 | |
| 647 | 20220718 | 3560 | 3640 | 3790 | 3535 | 3180755 | 11553522760 | 00 | 0.00 | N | 2 | 60 | |
| 648 | 20220715 | 3500 | 3595 | 3675 | 3480 | 1579272 | 5653150205 | 00 | 0.00 | N | 5 | -70 | |
| 649 | 20220714 | 3570 | 3415 | 3570 | 3300 | 1392315 | 4800790210 | 00 | 0.00 | N | 2 | 115 | |
| 650 | 20220713 | 3455 | 3580 | 3685 | 3445 | 2410772 | 8556980835 | 00 | 0.00 | N | 5 | -95 | |
| 651 | 20220712 | 3550 | 3405 | 3755 | 3360 | 9947318 | 35663741225 | 00 | 0.00 | N | 2 | 165 | |
| 652 | 20220711 | 3385 | 3315 | 3645 | 3275 | 7871559 | 27302891420 | 00 | 0.00 | N | 2 | 105 | |
| 653 | 20220708 | 3280 | 3280 | 3300 | 3190 | 1083997 | 3526196705 | 00 | 0.00 | N | 2 | 30 | |
| 654 | 20220707 | 3250 | 3220 | 3325 | 3190 | 1460891 | 4759107580 | 00 | 0.00 | N | 2 | 70 | |
| 655 | 20220706 | 3180 | 3215 | 3305 | 3170 | 1922131 | 6241212320 | 00 | 0.00 | N | 5 | -80 | |
| 656 | 20220705 | 3260 | 2920 | 3490 | 2920 | 15250207 | 51066942090 | 00 | 0.00 | N | 2 | 345 | |
| 657 | 20220704 | 2915 | 2850 | 2995 | 2825 | 492781 | 1437540985 | 00 | 0.00 | N | 2 | 65 | |
| 658 | 20220701 | 2850 | 2895 | 3020 | 2795 | 451947 | 1298082460 | 00 | 0.00 | N | 5 | -50 | |
| 659 | 20220630 | 2900 | 2945 | 3050 | 2895 | 446992 | 1322152405 | 00 | 0.00 | N | 5 | -95 | |
| 660 | 20220629 | 2995 | 3000 | 3025 | 2940 | 276990 | 825474635 | 00 | 0.00 | N | 5 | -55 | |
| 661 | 20220628 | 3050 | 2960 | 3120 | 2955 | 471308 | 1435919880 | 00 | 0.00 | N | 2 | 105 | |
| 662 | 20220627 | 2945 | 2885 | 3015 | 2870 | 494985 | 1466268240 | 00 | 0.00 | N | 2 | 90 | |
| 663 | 20220624 | 2855 | 2610 | 2875 | 2610 | 942310 | 2636284265 | 00 | 0.00 | N | 2 | 220 | |
| 664 | 20220623 | 2635 | 2845 | 2935 | 2635 | 916933 | 2532231700 | 00 | 0.00 | N | 5 | -210 | |
| 665 | 20220622 | 2845 | 3070 | 3120 | 2830 | 968870 | 2882461025 | 00 | 0.00 | N | 5 | -255 | |
| 666 | 20220621 | 3100 | 3110 | 3160 | 3060 | 380093 | 1184357455 | 00 | 0.00 | N | 5 | -10 | |
| 667 | 20220620 | 3110 | 3445 | 3470 | 3105 | 802919 | 2577888290 | 00 | 0.00 | N | 5 | -325 | |
| 668 | 20220617 | 3435 | 3395 | 3510 | 3270 | 423110 | 1447806605 | 00 | 0.00 | N | 5 | -55 | |
| 669 | 20220616 | 3490 | 3410 | 3570 | 3410 | 401602 | 1405422260 | 00 | 0.00 | N | 2 | 85 | |
| 670 | 20220615 | 3405 | 3520 | 3580 | 3405 | 290715 | 1011202425 | 00 | 0.00 | N | 5 | -155 | |
| 671 | 20220614 | 3560 | 3445 | 3560 | 3440 | 401400 | 1402495365 | 00 | 0.00 | N | 5 | -40 | |
| 672 | 20220613 | 3600 | 3540 | 3600 | 3445 | 451223 | 1578114565 | 00 | 0.00 | N | 3 | 0 | |
| 673 | 20220610 | 3600 | 3525 | 3635 | 3470 | 400342 | 1424257365 | 00 | 0.00 | N | 2 | 40 | |
| 674 | 20220609 | 3560 | 3415 | 3655 | 3410 | 796569 | 2796480470 | 00 | 0.00 | N | 2 | 100 | |
| 675 | 20220608 | 3460 | 3500 | 3530 | 3460 | 294216 | 1025653395 | 00 | 0.00 | N | 5 | -45 | |
| 676 | 20220607 | 3505 | 3590 | 3605 | 3485 | 413854 | 1458296215 | 00 | 0.00 | N | 5 | -100 | |
| 677 | 20220603 | 3605 | 3635 | 3645 | 3600 | 215614 | 779091750 | 00 | 0.00 | N | 5 | -10 | |
| 678 | 20220602 | 3615 | 3610 | 3650 | 3595 | 202848 | 734443750 | 00 | 0.00 | N | 2 | 5 | |
| 679 | 20220531 | 3610 | 3650 | 3650 | 3590 | 235733 | 850373870 | 00 | 0.00 | N | 5 | -25 | |
| 680 | 20220530 | 3635 | 3620 | 3655 | 3615 | 187616 | 681613880 | 00 | 0.00 | N | 2 | 15 | |
| 681 | 20220527 | 3620 | 3620 | 3660 | 3615 | 296093 | 1075302340 | 00 | 0.00 | N | 2 | 10 | |
| 682 | 20220526 | 3610 | 3605 | 3660 | 3585 | 289508 | 1047320870 | 00 | 0.00 | N | 5 | -10 | |
| 683 | 20220525 | 3620 | 3575 | 3835 | 3555 | 2691333 | 9992948315 | 00 | 0.00 | N | 2 | 45 | |
| 684 | 20220524 | 3575 | 3625 | 3640 | 3560 | 273000 | 983384960 | 00 | 0.00 | N | 5 | -65 | |
| 685 | 20220523 | 3640 | 3610 | 3675 | 3595 | 257933 | 938323220 | 00 | 0.00 | N | 2 | 35 | |
| 686 | 20220520 | 3605 | 3575 | 3635 | 3575 | 231363 | 834680975 | 00 | 0.00 | N | 2 | 35 | |
| 687 | 20220519 | 3570 | 3550 | 3610 | 3500 | 303617 | 1081283980 | 00 | 0.00 | N | 5 | -60 | |
| 688 | 20220518 | 3630 | 3660 | 3750 | 3615 | 407643 | 1492411150 | 00 | 0.00 | N | 2 | 5 | |
| 689 | 20220517 | 3625 | 3610 | 3655 | 3580 | 277402 | 1003359785 | 00 | 0.00 | N | 2 | 15 | |
| 690 | 20220516 | 3610 | 3635 | 3730 | 3600 | 433425 | 1583173045 | 00 | 0.00 | N | 5 | -20 |