37 KiB
37 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 4700 | 4500 | 4750 | 4455 | 37274 | 173398735 | 00 | 0.00 | N | 2 | 170 | |
| 3 | 20241118 | 4530 | 4880 | 4880 | 4450 | 40841 | 187928590 | 00 | 0.00 | N | 5 | -365 | |
| 4 | 20241115 | 4895 | 4970 | 4980 | 4800 | 11870 | 57707625 | 00 | 0.00 | N | 5 | -95 | |
| 5 | 20241114 | 4990 | 5220 | 5300 | 4960 | 40272 | 202996875 | 00 | 0.00 | N | 5 | -80 | |
| 6 | 20241113 | 5070 | 5100 | 5190 | 4865 | 37374 | 189609900 | 00 | 0.00 | N | 3 | 0 | |
| 7 | 20241112 | 5070 | 4955 | 5130 | 4925 | 30477 | 152000505 | 00 | 0.00 | N | 2 | 20 | |
| 8 | 20241111 | 5050 | 4925 | 5120 | 4660 | 68977 | 337920995 | 00 | 0.00 | N | 2 | 125 | |
| 9 | 20241108 | 4925 | 5030 | 5050 | 4800 | 46682 | 229339305 | 00 | 0.00 | N | 5 | -125 | |
| 10 | 20241107 | 5050 | 5040 | 5060 | 4850 | 21718 | 108004390 | 00 | 0.00 | N | 5 | -120 | |
| 11 | 20241106 | 5170 | 4995 | 5200 | 4800 | 47375 | 234345185 | 00 | 0.00 | N | 2 | 175 | |
| 12 | 20241105 | 4995 | 5010 | 5090 | 4880 | 29542 | 146142505 | 00 | 0.00 | N | 5 | -5 | |
| 13 | 20241104 | 5000 | 5250 | 5250 | 4970 | 45071 | 227258520 | 00 | 0.00 | N | 2 | 30 | |
| 14 | 20241101 | 4970 | 4695 | 5170 | 4360 | 76116 | 365807610 | 00 | 0.00 | N | 2 | 260 | |
| 15 | 20241031 | 4710 | 5070 | 5070 | 4570 | 50431 | 242611785 | 00 | 0.00 | N | 3 | 0 | |
| 16 | 20241030 | 4710 | 5220 | 5220 | 4625 | 124764 | 611058730 | 00 | 0.00 | N | 5 | -510 | |
| 17 | 20241029 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 18 | 20241028 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 19 | 20241025 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 20 | 20241024 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 21 | 20241023 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 22 | 20241022 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 23 | 20241021 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 24 | 20241018 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 25 | 20241017 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 26 | 20241016 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 27 | 20241015 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 28 | 20241014 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 29 | 20241011 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 30 | 20241010 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 31 | 20241008 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 32 | 20241007 | 5220 | 5220 | 5220 | 5220 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 33 | 20241004 | 5220 | 5530 | 6082 | 5001 | 133715 | 727121797 | 00 | 0.00 | N | 5 | -413 | |
| 34 | 20241002 | 5633 | 6231 | 6358 | 5599 | 90574 | 528542440 | 00 | 0.00 | N | 5 | -666 | |
| 35 | 20240930 | 6300 | 6530 | 6818 | 6300 | 48733 | 318151512 | 00 | 0.00 | N | 5 | -195 | |
| 36 | 20240927 | 6496 | 7036 | 7036 | 6197 | 70120 | 455670136 | 00 | 0.00 | N | 5 | -287 | |
| 37 | 20240926 | 6783 | 7013 | 7151 | 6542 | 97975 | 662600877 | 00 | 0.00 | N | 5 | -218 | |
| 38 | 20240925 | 7002 | 7496 | 7864 | 6898 | 42234 | 305013657 | 00 | 0.00 | N | 5 | -482 | |
| 39 | 20240924 | 7485 | 7807 | 7875 | 7439 | 47868 | 365178239 | 00 | 0.00 | N | 5 | -264 | |
| 40 | 20240923 | 7749 | 8048 | 8381 | 7565 | 37062 | 290275975 | 00 | 0.00 | N | 5 | -206 | |
| 41 | 20240920 | 7956 | 8151 | 8542 | 7944 | 63983 | 522385050 | 00 | 0.00 | N | 5 | -195 | |
| 42 | 20240919 | 8151 | 7186 | 8611 | 6967 | 167148 | 1341320594 | 00 | 0.00 | N | 2 | 896 | |
| 43 | 20240913 | 7255 | 7381 | 7761 | 7255 | 31318 | 233742449 | 00 | 0.00 | N | 5 | -126 | |
| 44 | 20240912 | 7381 | 7933 | 8163 | 7358 | 47928 | 367846311 | 00 | 0.00 | N | 5 | -563 | |
| 45 | 20240911 | 7944 | 8243 | 8243 | 7519 | 102556 | 801697410 | 00 | 0.00 | N | 5 | -287 | |
| 46 | 20240910 | 8232 | 9899 | 10049 | 7301 | 329842 | 2822615450 | 00 | 0.00 | N | 5 | -1885 | |
| 47 | 20240909 | 10118 | 9359 | 10290 | 9175 | 187759 | 1876126127 | 00 | 0.00 | N | 2 | 735 | |
| 48 | 20240906 | 9382 | 8933 | 9842 | 8278 | 261600 | 2420330627 | 00 | 0.00 | N | 2 | 298 | |
| 49 | 20240905 | 9083 | 8726 | 9623 | 8347 | 200897 | 1826932362 | 00 | 0.00 | N | 2 | 931 | |
| 50 | 20240904 | 8151 | 8324 | 8565 | 8002 | 30533 | 247858353 | 00 | 0.00 | N | 5 | -172 | |
| 51 | 20240903 | 8324 | 8186 | 8508 | 7990 | 21542 | 177209259 | 00 | 0.00 | N | 2 | 137 | |
| 52 | 20240902 | 8186 | 7933 | 8404 | 7933 | 23545 | 191302576 | 00 | 0.00 | N | 2 | 34 | |
| 53 | 20240830 | 8151 | 8128 | 9658 | 8128 | 331910 | 2984534148 | 00 | 0.00 | N | 5 | -137 | |
| 54 | 20240829 | 8289 | 7554 | 8577 | 7393 | 122528 | 990326522 | 00 | 0.00 | N | 2 | 563 | |
| 55 | 20240828 | 7726 | 8255 | 8255 | 7646 | 43873 | 343220706 | 00 | 0.00 | N | 5 | -218 | |
| 56 | 20240827 | 7944 | 7404 | 8784 | 7105 | 139378 | 1094384343 | 00 | 0.00 | N | 2 | 471 | |
| 57 | 20240826 | 7473 | 8002 | 8151 | 7473 | 52398 | 407900710 | 00 | 0.00 | N | 5 | -528 | |
| 58 | 20240823 | 8002 | 9198 | 9255 | 7818 | 107163 | 885258080 | 00 | 0.00 | N | 5 | -1195 | |
| 59 | 20240822 | 9198 | 9140 | 9704 | 9014 | 44394 | 408686224 | 00 | 0.00 | N | 2 | 57 | |
| 60 | 20240821 | 9140 | 9543 | 9704 | 9014 | 73025 | 672836846 | 00 | 0.00 | N | 5 | -563 | |
| 61 | 20240820 | 9704 | 9750 | 10405 | 8784 | 133912 | 1303344899 | 00 | 0.00 | N | 2 | 34 | |
| 62 | 20240819 | 9669 | 8508 | 10635 | 8312 | 458910 | 4427244961 | 00 | 0.00 | N | 2 | 1092 | |
| 63 | 20240816 | 8577 | 7416 | 8991 | 7278 | 624450 | 5407978226 | 00 | 0.00 | N | 2 | 1655 | |
| 64 | 20240814 | 6921 | 7186 | 9221 | 6737 | 715485 | 6114826812 | 00 | 0.00 | N | 5 | -172 | |
| 65 | 20240813 | 7094 | 7036 | 7243 | 6553 | 24753 | 171111583 | 00 | 0.00 | N | 2 | 57 | |
| 66 | 20240812 | 7036 | 7404 | 7944 | 7025 | 39987 | 289674527 | 00 | 0.00 | N | 5 | -379 | |
| 67 | 20240809 | 7416 | 7646 | 8140 | 7059 | 68416 | 522144200 | 00 | 0.00 | N | 5 | -229 | |
| 68 | 20240808 | 7646 | 8393 | 8393 | 7416 | 79058 | 606217928 | 00 | 0.00 | N | 5 | -367 | |
| 69 | 20240807 | 8013 | 7875 | 8393 | 7692 | 189806 | 1531479400 | 00 | 0.00 | N | 2 | 137 | |
| 70 | 20240806 | 7875 | 8278 | 8726 | 7577 | 1050671 | 8548539052 | 00 | 0.00 | N | 2 | 551 | |
| 71 | 20240805 | 7324 | 6001 | 7324 | 5576 | 752494 | 5179220239 | 00 | 0.00 | N | 1 | 1690 | |
| 72 | 20240802 | 5633 | 5576 | 6128 | 5541 | 60658 | 351606977 | 00 | 0.00 | N | 2 | 34 | |
| 73 | 20240801 | 5599 | 5518 | 5714 | 5484 | 17195 | 96316157 | 00 | 0.00 | N | 5 | -11 | |
| 74 | 20240731 | 5610 | 5622 | 5656 | 5518 | 8937 | 50063573 | 00 | 0.00 | N | 3 | 0 | |
| 75 | 20240730 | 5610 | 5691 | 5691 | 5380 | 6635 | 36369258 | 00 | 0.00 | N | 2 | 11 | |
| 76 | 20240729 | 5599 | 5702 | 5702 | 5392 | 6460 | 35655540 | 00 | 0.00 | N | 2 | 126 | |
| 77 | 20240726 | 5472 | 5576 | 5691 | 5288 | 12829 | 71676032 | 00 | 0.00 | N | 5 | -103 | |
| 78 | 20240725 | 5576 | 5380 | 5610 | 5323 | 10150 | 55295299 | 00 | 0.00 | N | 2 | 137 | |
| 79 | 20240724 | 5438 | 5438 | 5645 | 5288 | 9612 | 52699894 | 00 | 0.00 | N | 3 | 0 | |
| 80 | 20240723 | 473 | 450 | 476 | 450 | 109820 | 50395172 | 00 | 0.00 | N | 2 | 23 | |
| 81 | 20240722 | 450 | 490 | 490 | 446 | 313107 | 143101762 | 00 | 0.00 | N | 5 | -32 | |
| 82 | 20240719 | 482 | 500 | 500 | 470 | 233237 | 112400735 | 00 | 0.00 | N | 5 | -13 | |
| 83 | 20240718 | 495 | 474 | 499 | 472 | 94983 | 46567597 | 00 | 0.00 | N | 2 | 14 | |
| 84 | 20240717 | 481 | 495 | 503 | 479 | 228180 | 110903032 | 00 | 0.00 | N | 5 | -14 | |
| 85 | 20240716 | 495 | 520 | 524 | 480 | 836573 | 416712294 | 00 | 0.00 | N | 5 | -36 | |
| 86 | 20240715 | 531 | 554 | 578 | 531 | 258440 | 141622345 | 00 | 0.00 | N | 5 | -23 | |
| 87 | 20240712 | 554 | 575 | 600 | 540 | 202199 | 112724219 | 00 | 0.00 | N | 5 | -20 | |
| 88 | 20240711 | 574 | 585 | 600 | 570 | 105864 | 61759002 | 00 | 0.00 | N | 5 | -16 | |
| 89 | 20240710 | 590 | 596 | 602 | 576 | 198438 | 116783339 | 00 | 0.00 | N | 5 | -13 | |
| 90 | 20240709 | 603 | 564 | 637 | 560 | 879887 | 529316842 | 00 | 0.00 | N | 2 | 39 | |
| 91 | 20240708 | 564 | 541 | 565 | 540 | 187984 | 104625884 | 00 | 0.00 | N | 2 | 14 | |
| 92 | 20240705 | 550 | 594 | 594 | 550 | 192091 | 109124234 | 00 | 0.00 | N | 5 | -45 | |
| 93 | 20240704 | 595 | 583 | 598 | 570 | 330499 | 192148298 | 00 | 0.00 | N | 2 | 15 | |
| 94 | 20240703 | 580 | 562 | 623 | 555 | 1027169 | 607855773 | 00 | 0.00 | N | 2 | 35 | |
| 95 | 20240702 | 545 | 527 | 578 | 527 | 337765 | 187265539 | 00 | 0.00 | N | 2 | 18 | |
| 96 | 20240701 | 527 | 511 | 540 | 511 | 110729 | 58181500 | 00 | 0.00 | N | 2 | 16 | |
| 97 | 20240628 | 511 | 513 | 519 | 506 | 136886 | 70074710 | 00 | 0.00 | N | 5 | -2 | |
| 98 | 20240627 | 513 | 535 | 539 | 508 | 275052 | 142122114 | 00 | 0.00 | N | 5 | -27 | |
| 99 | 20240626 | 540 | 593 | 593 | 525 | 571441 | 311224393 | 00 | 0.00 | N | 5 | -25 | |
| 100 | 20240625 | 565 | 532 | 663 | 532 | 1858814 | 1128288666 | 00 | 0.00 | N | 2 | 34 | |
| 101 | 20240624 | 531 | 555 | 565 | 515 | 256651 | 135306932 | 00 | 0.00 | N | 5 | -35 | |
| 102 | 20240621 | 566 | 540 | 593 | 523 | 346185 | 196274985 | 00 | 0.00 | N | 2 | 27 | |
| 103 | 20240620 | 539 | 612 | 612 | 539 | 371285 | 214033803 | 00 | 0.00 | N | 5 | -73 | |
| 104 | 20240619 | 612 | 645 | 690 | 605 | 1316211 | 859324556 | 00 | 0.00 | N | 5 | -32 | |
| 105 | 20240618 | 644 | 536 | 699 | 535 | 2697350 | 1730896936 | 00 | 0.00 | N | 2 | 67 | |
| 106 | 20240617 | 577 | 500 | 610 | 497 | 2257709 | 1262469142 | 00 | 0.00 | N | 2 | 77 | |
| 107 | 20240614 | 500 | 481 | 503 | 471 | 153153 | 75163552 | 00 | 0.00 | N | 2 | 20 | |
| 108 | 20240613 | 480 | 477 | 480 | 469 | 136518 | 64610784 | 00 | 0.00 | N | 2 | 3 | |
| 109 | 20240612 | 477 | 480 | 490 | 472 | 103550 | 49458412 | 00 | 0.00 | N | 5 | -3 | |
| 110 | 20240611 | 480 | 480 | 490 | 470 | 71095 | 33974528 | 00 | 0.00 | N | 5 | -1 | |
| 111 | 20240610 | 481 | 475 | 487 | 475 | 54909 | 26298020 | 00 | 0.00 | N | 3 | 0 | |
| 112 | 20240607 | 481 | 477 | 508 | 470 | 71678 | 34945239 | 00 | 0.00 | N | 2 | 10 | |
| 113 | 20240605 | 471 | 468 | 500 | 468 | 149064 | 71286733 | 00 | 0.00 | N | 5 | -22 | |
| 114 | 20240604 | 493 | 496 | 503 | 482 | 65460 | 31817524 | 00 | 0.00 | N | 5 | -3 | |
| 115 | 20240603 | 496 | 521 | 521 | 489 | 101133 | 50393546 | 00 | 0.00 | N | 2 | 14 | |
| 116 | 20240531 | 482 | 501 | 512 | 467 | 163138 | 80821518 | 00 | 0.00 | N | 5 | -19 | |
| 117 | 20240530 | 501 | 498 | 526 | 490 | 223537 | 112194467 | 00 | 0.00 | N | 2 | 6 | |
| 118 | 20240529 | 495 | 498 | 505 | 485 | 160312 | 79889790 | 00 | 0.00 | N | 5 | -14 | |
| 119 | 20240528 | 509 | 499 | 524 | 490 | 210978 | 106899174 | 00 | 0.00 | N | 2 | 10 | |
| 120 | 20240527 | 499 | 536 | 538 | 491 | 373819 | 189789136 | 00 | 0.00 | N | 2 | 12 | |
| 121 | 20240524 | 487 | 464 | 555 | 463 | 908521 | 465688053 | 00 | 0.00 | N | 2 | 23 | |
| 122 | 20240523 | 464 | 483 | 483 | 460 | 74922 | 34763375 | 00 | 0.00 | N | 5 | -8 | |
| 123 | 20240522 | 472 | 478 | 478 | 459 | 139337 | 65179727 | 00 | 0.00 | N | 5 | -6 | |
| 124 | 20240521 | 478 | 476 | 480 | 472 | 47824 | 22694174 | 00 | 0.00 | N | 2 | 2 | |
| 125 | 20240520 | 476 | 481 | 496 | 470 | 103088 | 49133362 | 00 | 0.00 | N | 5 | -5 | |
| 126 | 20240517 | 481 | 499 | 511 | 481 | 161408 | 79226077 | 00 | 0.00 | N | 5 | -19 | |
| 127 | 20240516 | 500 | 512 | 520 | 498 | 108779 | 54651865 | 00 | 0.00 | N | 5 | -19 | |
| 128 | 20240514 | 519 | 534 | 534 | 498 | 70797 | 36520725 | 00 | 0.00 | N | 5 | -15 | |
| 129 | 20240513 | 534 | 531 | 540 | 520 | 61856 | 32949349 | 00 | 0.00 | N | 2 | 8 | |
| 130 | 20240510 | 526 | 528 | 570 | 516 | 251579 | 133950979 | 00 | 0.00 | N | 2 | 4 | |
| 131 | 20240509 | 522 | 517 | 529 | 505 | 82690 | 43144010 | 00 | 0.00 | N | 3 | 0 | |
| 132 | 20240508 | 522 | 514 | 522 | 501 | 32349 | 16639079 | 00 | 0.00 | N | 2 | 3 | |
| 133 | 20240507 | 519 | 501 | 524 | 485 | 157082 | 80409390 | 00 | 0.00 | N | 2 | 13 | |
| 134 | 20240503 | 506 | 497 | 506 | 488 | 55384 | 27341937 | 00 | 0.00 | N | 2 | 9 | |
| 135 | 20240502 | 497 | 499 | 503 | 484 | 47800 | 23619485 | 00 | 0.00 | N | 5 | -7 | |
| 136 | 20240430 | 504 | 498 | 515 | 494 | 65474 | 32963329 | 00 | 0.00 | N | 2 | 6 | |
| 137 | 20240429 | 498 | 494 | 511 | 494 | 73913 | 37059171 | 00 | 0.00 | N | 5 | -11 | |
| 138 | 20240426 | 509 | 501 | 510 | 480 | 112446 | 55903352 | 00 | 0.00 | N | 2 | 3 | |
| 139 | 20240425 | 506 | 510 | 516 | 495 | 72734 | 36481305 | 00 | 0.00 | N | 5 | -11 | |
| 140 | 20240424 | 517 | 492 | 519 | 492 | 91491 | 46103363 | 00 | 0.00 | N | 2 | 25 | |
| 141 | 20240423 | 492 | 491 | 540 | 491 | 139711 | 70395019 | 00 | 0.00 | N | 5 | -8 | |
| 142 | 20240422 | 500 | 496 | 507 | 493 | 95884 | 47847922 | 00 | 0.00 | N | 3 | 0 | |
| 143 | 20240419 | 500 | 493 | 515 | 480 | 231467 | 114743819 | 00 | 0.00 | N | 2 | 3 | |
| 144 | 20240418 | 497 | 476 | 525 | 474 | 207345 | 103093287 | 00 | 0.00 | N | 2 | 17 | |
| 145 | 20240417 | 480 | 481 | 511 | 472 | 173176 | 84310448 | 00 | 0.00 | N | 5 | -5 | |
| 146 | 20240416 | 485 | 493 | 497 | 476 | 263679 | 127542154 | 00 | 0.00 | N | 5 | -12 | |
| 147 | 20240415 | 497 | 496 | 610 | 480 | 1228835 | 665895618 | 00 | 0.00 | N | 3 | 0 | |
| 148 | 20240412 | 497 | 514 | 530 | 497 | 193611 | 97386272 | 00 | 0.00 | N | 5 | -17 | |
| 149 | 20240411 | 514 | 539 | 539 | 490 | 300619 | 154774868 | 00 | 0.00 | N | 5 | -33 | |
| 150 | 20240409 | 547 | 555 | 555 | 521 | 227730 | 121920700 | 00 | 0.00 | N | 5 | -14 | |
| 151 | 20240408 | 561 | 585 | 585 | 550 | 407900 | 229991132 | 00 | 0.00 | N | 5 | -25 | |
| 152 | 20240405 | 586 | 576 | 639 | 567 | 797021 | 480771908 | 00 | 0.00 | N | 2 | 10 | |
| 153 | 20240404 | 576 | 572 | 720 | 572 | 2910605 | 1883472676 | 00 | 0.00 | N | 2 | 4 | |
| 154 | 20240403 | 572 | 609 | 613 | 566 | 386058 | 225101965 | 00 | 0.00 | N | 5 | -43 | |
| 155 | 20240402 | 615 | 642 | 642 | 591 | 463199 | 282412787 | 00 | 0.00 | N | 5 | -33 | |
| 156 | 20240401 | 648 | 668 | 668 | 640 | 469754 | 305469343 | 00 | 0.00 | N | 5 | -22 | |
| 157 | 20240329 | 670 | 653 | 705 | 640 | 494462 | 330334131 | 00 | 0.00 | N | 2 | 6 | |
| 158 | 20240328 | 664 | 655 | 679 | 630 | 458267 | 302372380 | 00 | 0.00 | N | 5 | -3 | |
| 159 | 20240327 | 667 | 670 | 714 | 655 | 743533 | 502942823 | 00 | 0.00 | N | 5 | -38 | |
| 160 | 20240326 | 705 | 741 | 749 | 690 | 1413617 | 1010907289 | 00 | 0.00 | N | 5 | -36 | |
| 161 | 20240325 | 741 | 605 | 799 | 605 | 10074540 | 7564753601 | 00 | 0.00 | N | 2 | 126 | |
| 162 | 20240322 | 615 | 612 | 650 | 551 | 1448490 | 872692320 | 00 | 0.00 | N | 2 | 3 | |
| 163 | 20240321 | 612 | 672 | 680 | 580 | 7013134 | 4419908994 | 00 | 0.00 | N | 2 | 55 | |
| 164 | 20240320 | 557 | 500 | 557 | 500 | 1222595 | 669402806 | 00 | 0.00 | N | 1 | 128 | |
| 165 | 20240319 | 429 | 459 | 465 | 421 | 811585 | 359396224 | 00 | 0.00 | N | 5 | -35 | |
| 166 | 20240318 | 464 | 489 | 489 | 438 | 773077 | 360913660 | 00 | 0.00 | N | 5 | -26 | |
| 167 | 20240315 | 490 | 531 | 531 | 490 | 813791 | 407116612 | 00 | 0.00 | N | 5 | -44 | |
| 168 | 20240314 | 534 | 578 | 585 | 525 | 692020 | 375157329 | 00 | 0.00 | N | 5 | -44 | |
| 169 | 20240313 | 578 | 589 | 619 | 573 | 333625 | 196927808 | 00 | 0.00 | N | 5 | -7 | |
| 170 | 20240312 | 585 | 608 | 623 | 560 | 676513 | 395209105 | 00 | 0.00 | N | 5 | -25 | |
| 171 | 20240311 | 610 | 590 | 670 | 590 | 865755 | 538669180 | 00 | 0.00 | N | 5 | -42 | |
| 172 | 20240308 | 652 | 565 | 675 | 550 | 1636558 | 1005998471 | 00 | 0.00 | N | 2 | 87 | |
| 173 | 20240307 | 565 | 589 | 606 | 561 | 273241 | 156704902 | 00 | 0.00 | N | 5 | -23 | |
| 174 | 20240306 | 588 | 568 | 622 | 551 | 575792 | 342284638 | 00 | 0.00 | N | 2 | 20 | |
| 175 | 20240305 | 568 | 573 | 590 | 550 | 342144 | 193268213 | 00 | 0.00 | N | 5 | -5 | |
| 176 | 20240304 | 573 | 610 | 635 | 573 | 296340 | 177599782 | 00 | 0.00 | N | 5 | -43 | |
| 177 | 20240229 | 616 | 601 | 636 | 595 | 340502 | 207931030 | 00 | 0.00 | N | 2 | 15 | |
| 178 | 20240228 | 601 | 560 | 697 | 560 | 1749077 | 1104477954 | 00 | 0.00 | N | 2 | 26 | |
| 179 | 20240227 | 575 | 589 | 594 | 565 | 136865 | 78681533 | 00 | 0.00 | N | 5 | -14 | |
| 180 | 20240226 | 589 | 563 | 619 | 561 | 515420 | 302168721 | 00 | 0.00 | N | 2 | 29 | |
| 181 | 20240223 | 560 | 583 | 595 | 551 | 333694 | 188238887 | 00 | 0.00 | N | 5 | -22 | |
| 182 | 20240222 | 582 | 605 | 633 | 581 | 353421 | 211960516 | 00 | 0.00 | N | 5 | -23 | |
| 183 | 20240221 | 605 | 601 | 612 | 588 | 404995 | 243372444 | 00 | 0.00 | N | 5 | -4 | |
| 184 | 20240220 | 609 | 663 | 664 | 600 | 624724 | 386079311 | 00 | 0.00 | N | 5 | -55 | |
| 185 | 20240219 | 664 | 609 | 690 | 609 | 1221792 | 805694487 | 00 | 0.00 | N | 2 | 55 | |
| 186 | 20240216 | 609 | 620 | 620 | 591 | 352383 | 212821052 | 00 | 0.00 | N | 5 | -11 | |
| 187 | 20240215 | 620 | 570 | 626 | 565 | 841419 | 507500119 | 00 | 0.00 | N | 2 | 50 | |
| 188 | 20240214 | 570 | 582 | 599 | 570 | 286279 | 166405112 | 00 | 0.00 | N | 2 | 3 | |
| 189 | 20240213 | 567 | 550 | 580 | 550 | 190370 | 107718444 | 00 | 0.00 | N | 2 | 7 | |
| 190 | 20240208 | 560 | 558 | 570 | 540 | 291171 | 161381135 | 00 | 0.00 | N | 2 | 2 | |
| 191 | 20240207 | 558 | 579 | 595 | 558 | 175289 | 99918933 | 00 | 0.00 | N | 5 | -15 | |
| 192 | 20240206 | 573 | 585 | 642 | 570 | 534318 | 314786742 | 00 | 0.00 | N | 5 | -10 | |
| 193 | 20240205 | 583 | 564 | 620 | 551 | 984807 | 575660543 | 00 | 0.00 | N | 2 | 34 | |
| 194 | 20240202 | 549 | 523 | 667 | 523 | 3586216 | 2147719637 | 00 | 0.00 | N | 2 | 26 | |
| 195 | 20240201 | 523 | 517 | 550 | 494 | 464466 | 242076309 | 00 | 0.00 | N | 5 | -6 | |
| 196 | 20240131 | 529 | 555 | 561 | 523 | 272994 | 145252420 | 00 | 0.00 | N | 5 | -22 | |
| 197 | 20240130 | 551 | 542 | 564 | 530 | 327288 | 180041638 | 00 | 0.00 | N | 2 | 11 | |
| 198 | 20240129 | 540 | 580 | 580 | 523 | 489059 | 264231551 | 00 | 0.00 | N | 5 | -35 | |
| 199 | 20240126 | 575 | 547 | 575 | 500 | 1041352 | 546574776 | 00 | 0.00 | N | 2 | 26 | |
| 200 | 20240125 | 549 | 577 | 578 | 544 | 250046 | 139013005 | 00 | 0.00 | N | 5 | -28 | |
| 201 | 20240124 | 577 | 580 | 584 | 543 | 440943 | 248724486 | 00 | 0.00 | N | 2 | 2 | |
| 202 | 20240123 | 575 | 617 | 618 | 575 | 535920 | 317868639 | 00 | 0.00 | N | 5 | -38 | |
| 203 | 20240122 | 613 | 620 | 637 | 610 | 228254 | 141178594 | 00 | 0.00 | N | 2 | 4 | |
| 204 | 20240119 | 609 | 639 | 653 | 605 | 287865 | 179401177 | 00 | 0.00 | N | 5 | -20 | |
| 205 | 20240118 | 629 | 621 | 678 | 620 | 380534 | 245664563 | 00 | 0.00 | N | 2 | 12 | |
| 206 | 20240117 | 617 | 658 | 665 | 610 | 636975 | 400030098 | 00 | 0.00 | N | 5 | -48 | |
| 207 | 20240116 | 665 | 712 | 712 | 662 | 486395 | 333204050 | 00 | 0.00 | N | 5 | -47 | |
| 208 | 20240115 | 712 | 705 | 725 | 700 | 338815 | 238732115 | 00 | 0.00 | N | 5 | -13 | |
| 209 | 20240112 | 725 | 742 | 745 | 713 | 230505 | 166283974 | 00 | 0.00 | N | 5 | -17 | |
| 210 | 20240111 | 742 | 739 | 746 | 720 | 197859 | 144919478 | 00 | 0.00 | N | 2 | 7 | |
| 211 | 20240110 | 735 | 761 | 761 | 735 | 179183 | 132502351 | 00 | 0.00 | N | 5 | -16 | |
| 212 | 20240109 | 751 | 748 | 764 | 740 | 219290 | 164167111 | 00 | 0.00 | N | 2 | 5 | |
| 213 | 20240108 | 746 | 742 | 759 | 732 | 190001 | 142224065 | 00 | 0.00 | N | 2 | 4 | |
| 214 | 20240105 | 742 | 757 | 767 | 737 | 302870 | 225662704 | 00 | 0.00 | N | 5 | -15 | |
| 215 | 20240104 | 757 | 788 | 788 | 747 | 331567 | 251064093 | 00 | 0.00 | N | 5 | -27 | |
| 216 | 20240103 | 784 | 778 | 790 | 767 | 221027 | 171990326 | 00 | 0.00 | N | 2 | 10 | |
| 217 | 20240102 | 774 | 774 | 783 | 740 | 425452 | 323180929 | 00 | 0.00 | N | 3 | 0 | |
| 218 | 20231228 | 774 | 778 | 789 | 753 | 368672 | 285005109 | 00 | 0.00 | N | 2 | 7 | |
| 219 | 20231227 | 767 | 738 | 802 | 735 | 720867 | 553223191 | 00 | 0.00 | N | 2 | 22 | |
| 220 | 20231226 | 745 | 779 | 806 | 735 | 607665 | 459905736 | 00 | 0.00 | N | 5 | -34 | |
| 221 | 20231222 | 779 | 788 | 800 | 758 | 538760 | 417656226 | 00 | 0.00 | N | 5 | -16 | |
| 222 | 20231221 | 795 | 809 | 841 | 793 | 696208 | 563702456 | 00 | 0.00 | N | 5 | -21 | |
| 223 | 20231220 | 816 | 836 | 840 | 804 | 915961 | 746222497 | 00 | 0.00 | N | 5 | -19 | |
| 224 | 20231219 | 835 | 990 | 1036 | 829 | 9762469 | 9170438173 | 00 | 0.00 | N | 2 | 38 | |
| 225 | 20231218 | 797 | 799 | 870 | 786 | 1268082 | 1054154699 | 00 | 0.00 | N | 2 | 5 | |
| 226 | 20231215 | 792 | 772 | 801 | 766 | 435167 | 342528381 | 00 | 0.00 | N | 2 | 27 | |
| 227 | 20231214 | 765 | 817 | 818 | 752 | 1134347 | 878345763 | 00 | 0.00 | N | 5 | -52 | |
| 228 | 20231213 | 817 | 805 | 896 | 795 | 1829714 | 1535837044 | 00 | 0.00 | N | 2 | 38 | |
| 229 | 20231212 | 779 | 778 | 845 | 768 | 957569 | 771299611 | 00 | 0.00 | N | 2 | 8 | |
| 230 | 20231211 | 771 | 775 | 785 | 742 | 341464 | 262840053 | 00 | 0.00 | N | 2 | 8 | |
| 231 | 20231208 | 763 | 752 | 772 | 736 | 302268 | 229240592 | 00 | 0.00 | N | 2 | 13 | |
| 232 | 20231207 | 750 | 751 | 772 | 735 | 367232 | 277843776 | 00 | 0.00 | N | 5 | -1 | |
| 233 | 20231206 | 751 | 706 | 765 | 706 | 629147 | 467161992 | 00 | 0.00 | N | 2 | 47 | |
| 234 | 20231205 | 704 | 747 | 748 | 704 | 503501 | 361601461 | 00 | 0.00 | N | 5 | -38 | |
| 235 | 20231204 | 742 | 759 | 761 | 737 | 232813 | 173943941 | 00 | 0.00 | N | 5 | -10 | |
| 236 | 20231201 | 752 | 771 | 774 | 745 | 333868 | 252803172 | 00 | 0.00 | N | 5 | -12 | |
| 237 | 20231130 | 764 | 744 | 770 | 740 | 354430 | 267237387 | 00 | 0.00 | N | 2 | 20 | |
| 238 | 20231129 | 744 | 755 | 769 | 734 | 625949 | 469982901 | 00 | 0.00 | N | 5 | -11 | |
| 239 | 20231128 | 755 | 814 | 820 | 750 | 1618767 | 1253009766 | 00 | 0.00 | N | 5 | -59 | |
| 240 | 20231127 | 814 | 833 | 833 | 797 | 819735 | 661309567 | 00 | 0.00 | N | 5 | -18 | |
| 241 | 20231124 | 832 | 818 | 879 | 797 | 1857233 | 1535246141 | 00 | 0.00 | N | 2 | 24 | |
| 242 | 20231123 | 808 | 754 | 970 | 745 | 11004340 | 9499691888 | 00 | 0.00 | N | 2 | 54 | |
| 243 | 20231122 | 754 | 780 | 799 | 749 | 806149 | 611672233 | 00 | 0.00 | N | 5 | -24 | |
| 244 | 20231121 | 778 | 789 | 789 | 757 | 831340 | 639379164 | 00 | 0.00 | N | 5 | -9 | |
| 245 | 20231120 | 787 | 779 | 812 | 760 | 899996 | 703938550 | 00 | 0.00 | N | 2 | 16 | |
| 246 | 20231117 | 771 | 797 | 819 | 764 | 1701521 | 1333413059 | 00 | 0.00 | N | 5 | -26 | |
| 247 | 20231116 | 797 | 889 | 889 | 781 | 4174036 | 3405220741 | 00 | 0.00 | N | 5 | -81 | |
| 248 | 20231115 | 878 | 884 | 928 | 870 | 3058831 | 2735842162 | 00 | 0.00 | N | 2 | 12 | |
| 249 | 20231114 | 866 | 871 | 977 | 851 | 9596702 | 8629429966 | 00 | 0.00 | N | 2 | 3 | |
| 250 | 20231113 | 863 | 985 | 1022 | 863 | 12247451 | 11214822433 | 00 | 0.00 | N | 4 | -369 | |
| 251 | 20231110 | 1232 | 1232 | 1232 | 1232 | 402557 | 496082752 | 00 | 0.00 | N | 4 | -528 | |
| 252 | 20231109 | 1760 | 2375 | 2375 | 1740 | 1810499 | 3494418047 | 00 | 0.00 | N | 5 | -645 | |
| 253 | 20231108 | 2405 | 2595 | 2650 | 2400 | 394363 | 976595370 | 00 | 0.00 | N | 5 | -160 | |
| 254 | 20231107 | 2565 | 2590 | 2645 | 2505 | 147618 | 379792975 | 00 | 0.00 | N | 5 | -20 | |
| 255 | 20231106 | 2585 | 2700 | 2780 | 2550 | 300200 | 786315215 | 00 | 0.00 | N | 5 | -115 | |
| 256 | 20231103 | 2700 | 2630 | 2770 | 2530 | 223345 | 583059545 | 00 | 0.00 | N | 2 | 70 | |
| 257 | 20231102 | 2630 | 2475 | 2690 | 2440 | 229028 | 583634965 | 00 | 0.00 | N | 2 | 155 | |
| 258 | 20231101 | 2475 | 2430 | 2505 | 2340 | 126941 | 308502225 | 00 | 0.00 | N | 2 | 65 | |
| 259 | 20231031 | 2410 | 2575 | 2600 | 2400 | 236413 | 581923855 | 00 | 0.00 | N | 5 | -165 | |
| 260 | 20231030 | 2575 | 2605 | 2720 | 2510 | 124508 | 322926630 | 00 | 0.00 | N | 3 | 0 | |
| 261 | 20231027 | 2575 | 2750 | 2755 | 2560 | 221754 | 587867250 | 00 | 0.00 | N | 5 | -175 | |
| 262 | 20231026 | 2750 | 2900 | 2900 | 2715 | 160508 | 444519655 | 00 | 0.00 | N | 5 | -175 | |
| 263 | 20231025 | 2925 | 2900 | 2970 | 2835 | 235786 | 684676675 | 00 | 0.00 | N | 2 | 20 | |
| 264 | 20231024 | 2905 | 2780 | 3060 | 2600 | 494167 | 1423450470 | 00 | 0.00 | N | 2 | 190 | |
| 265 | 20231023 | 2715 | 3020 | 3025 | 2640 | 360294 | 1000891640 | 00 | 0.00 | N | 5 | -225 | |
| 266 | 20231020 | 2940 | 2705 | 2995 | 2615 | 883525 | 2547678735 | 00 | 0.00 | N | 2 | 195 | |
| 267 | 20231019 | 2745 | 2445 | 3195 | 2405 | 1658538 | 4846108700 | 00 | 0.00 | N | 2 | 225 | |
| 268 | 20231018 | 2520 | 2490 | 2570 | 2410 | 102578 | 255654950 | 00 | 0.00 | N | 2 | 20 | |
| 269 | 20231017 | 2500 | 2495 | 2540 | 2450 | 84902 | 211844050 | 00 | 0.00 | N | 2 | 45 | |
| 270 | 20231016 | 2455 | 2645 | 2645 | 2370 | 350529 | 870002305 | 00 | 0.00 | N | 5 | -240 | |
| 271 | 20231013 | 2695 | 2870 | 2930 | 2670 | 265973 | 739888780 | 00 | 0.00 | N | 5 | -170 | |
| 272 | 20231012 | 2865 | 2800 | 2925 | 2770 | 232805 | 661020775 | 00 | 0.00 | N | 2 | 60 | |
| 273 | 20231011 | 2805 | 2750 | 2870 | 2665 | 233499 | 647707165 | 00 | 0.00 | N | 2 | 55 | |
| 274 | 20231010 | 2750 | 2950 | 2950 | 2745 | 364852 | 1026177590 | 00 | 0.00 | N | 5 | -260 | |
| 275 | 20231006 | 3010 | 2925 | 3150 | 2835 | 595062 | 1776971435 | 00 | 0.00 | N | 2 | 110 | |
| 276 | 20231005 | 2900 | 3180 | 3180 | 2710 | 893195 | 2603427560 | 00 | 0.00 | N | 5 | -265 | |
| 277 | 20231004 | 3165 | 3195 | 3350 | 3140 | 1569801 | 5064183275 | 00 | 0.00 | N | 5 | -20 | |
| 278 | 20230927 | 3185 | 2920 | 3450 | 2720 | 6343265 | 19973001660 | 00 | 0.00 | N | 2 | 500 | |
| 279 | 20230926 | 2685 | 2480 | 2695 | 2460 | 1228305 | 3218794605 | 00 | 0.00 | N | 2 | 125 | |
| 280 | 20230925 | 2560 | 2370 | 3005 | 2335 | 7533921 | 21688889675 | 00 | 0.00 | N | 2 | 245 | |
| 281 | 20230922 | 2315 | 2270 | 2390 | 2225 | 114778 | 264247140 | 00 | 0.00 | N | 2 | 45 | |
| 282 | 20230921 | 2270 | 2275 | 2335 | 2215 | 97130 | 219946120 | 00 | 0.00 | N | 5 | -65 | |
| 283 | 20230920 | 2335 | 2385 | 2385 | 2195 | 142481 | 321453415 | 00 | 0.00 | N | 2 | 20 | |
| 284 | 20230919 | 2315 | 2250 | 2440 | 2235 | 155027 | 361602400 | 00 | 0.00 | N | 2 | 40 | |
| 285 | 20230918 | 2275 | 2390 | 2390 | 2230 | 110951 | 252082140 | 00 | 0.00 | N | 5 | -50 | |
| 286 | 20230915 | 2325 | 2305 | 2375 | 2240 | 125863 | 287399120 | 00 | 0.00 | N | 2 | 45 | |
| 287 | 20230914 | 2280 | 2325 | 2345 | 2230 | 177291 | 401639060 | 00 | 0.00 | N | 5 | -40 | |
| 288 | 20230913 | 2320 | 2505 | 2565 | 2255 | 368490 | 875599660 | 00 | 0.00 | N | 5 | -200 | |
| 289 | 20230912 | 2520 | 2570 | 2650 | 2465 | 323512 | 813653575 | 00 | 0.00 | N | 5 | -50 | |
| 290 | 20230911 | 2570 | 2580 | 2605 | 2455 | 461621 | 1168649110 | 00 | 0.00 | N | 2 | 135 | |
| 291 | 20230908 | 2435 | 2330 | 2700 | 2250 | 1149710 | 2862574300 | 00 | 0.00 | N | 2 | 60 | |
| 292 | 20230907 | 2375 | 2505 | 2505 | 2270 | 638650 | 1526095175 | 00 | 0.00 | N | 5 | -135 | |
| 293 | 20230906 | 2510 | 2220 | 2800 | 2165 | 3929276 | 10169837975 | 00 | 0.00 | N | 2 | 320 | |
| 294 | 20230905 | 2190 | 2450 | 2520 | 2120 | 1240056 | 2837002235 | 00 | 0.00 | N | 2 | 55 | |
| 295 | 20230904 | 2135 | 2020 | 2135 | 2015 | 218632 | 465081485 | 00 | 0.00 | N | 2 | 120 | |
| 296 | 20230901 | 2015 | 2000 | 2195 | 1995 | 416736 | 868724078 | 00 | 0.00 | N | 2 | 16 | |
| 297 | 20230831 | 1999 | 2060 | 2100 | 1999 | 110482 | 224124410 | 00 | 0.00 | N | 5 | -76 | |
| 298 | 20230830 | 2075 | 2110 | 2165 | 2000 | 174898 | 362150175 | 00 | 0.00 | N | 5 | -35 | |
| 299 | 20230829 | 2110 | 2010 | 2125 | 1974 | 221877 | 456850408 | 00 | 0.00 | N | 2 | 90 | |
| 300 | 20230828 | 2020 | 2030 | 2080 | 1880 | 299897 | 580940818 | 00 | 0.00 | N | 2 | 21 | |
| 301 | 20230825 | 1999 | 2085 | 2200 | 1999 | 510713 | 1059391962 | 00 | 0.00 | N | 5 | -171 | |
| 302 | 20230824 | 2170 | 1950 | 2505 | 1910 | 3587756 | 7780276598 | 00 | 0.00 | N | 5 | -10 | |
| 303 | 20230823 | 2180 | 1998 | 2180 | 1900 | 794823 | 1685410308 | 00 | 0.00 | N | 1 | 500 | |
| 304 | 20230822 | 1680 | 1728 | 1744 | 1672 | 152145 | 257690738 | 00 | 0.00 | N | 5 | -65 | |
| 305 | 20230821 | 1745 | 1764 | 1764 | 1605 | 239656 | 407386414 | 00 | 0.00 | N | 3 | 0 | |
| 306 | 20230818 | 1745 | 1801 | 1836 | 1730 | 194120 | 341790235 | 00 | 0.00 | N | 5 | -75 | |
| 307 | 20230817 | 1820 | 1925 | 1967 | 1802 | 301406 | 557605312 | 00 | 0.00 | N | 5 | -105 | |
| 308 | 20230816 | 1925 | 1750 | 2010 | 1725 | 1132929 | 2098939453 | 00 | 0.00 | N | 5 | -385 | |
| 309 | 20230814 | 2310 | 2130 | 2490 | 2100 | 1598961 | 3700370505 | 00 | 0.00 | N | 2 | 145 | |
| 310 | 20230811 | 2165 | 2125 | 2170 | 1950 | 701890 | 1454585889 | 00 | 0.00 | N | 5 | -25 | |
| 311 | 20230810 | 2190 | 1829 | 2320 | 1829 | 2827482 | 6051841165 | 00 | 0.00 | N | 2 | 334 | |
| 312 | 20230809 | 1856 | 1667 | 1900 | 1667 | 452078 | 827172002 | 00 | 0.00 | N | 2 | 169 | |
| 313 | 20230808 | 1687 | 1766 | 1766 | 1671 | 110322 | 186367823 | 00 | 0.00 | N | 5 | -37 | |
| 314 | 20230807 | 1724 | 1767 | 1788 | 1716 | 145991 | 255359230 | 00 | 0.00 | N | 5 | -43 | |
| 315 | 20230804 | 1767 | 1803 | 1820 | 1730 | 116544 | 206925908 | 00 | 0.00 | N | 5 | -36 | |
| 316 | 20230803 | 1803 | 1769 | 1870 | 1721 | 219858 | 392755051 | 00 | 0.00 | N | 5 | -2 | |
| 317 | 20230802 | 1805 | 1920 | 1920 | 1793 | 256536 | 467238099 | 00 | 0.00 | N | 5 | -81 | |
| 318 | 20230801 | 1886 | 1760 | 1888 | 1755 | 370268 | 686470053 | 00 | 0.00 | N | 2 | 131 | |
| 319 | 20230731 | 1755 | 1670 | 1760 | 1601 | 182758 | 310668113 | 00 | 0.00 | N | 2 | 85 | |
| 320 | 20230728 | 1670 | 1561 | 1716 | 1561 | 226598 | 373829384 | 00 | 0.00 | N | 2 | 109 | |
| 321 | 20230727 | 1561 | 1507 | 1577 | 1491 | 145930 | 224815048 | 00 | 0.00 | N | 2 | 71 | |
| 322 | 20230726 | 1490 | 1553 | 1575 | 1475 | 373487 | 564822197 | 00 | 0.00 | N | 5 | -95 | |
| 323 | 20230725 | 1585 | 1654 | 1720 | 1532 | 217672 | 344760476 | 00 | 0.00 | N | 5 | -75 | |
| 324 | 20230724 | 1660 | 1749 | 1751 | 1660 | 238116 | 400699126 | 00 | 0.00 | N | 5 | -89 | |
| 325 | 20230721 | 1749 | 1715 | 1795 | 1690 | 312487 | 546783798 | 00 | 0.00 | N | 2 | 15 | |
| 326 | 20230720 | 1734 | 1718 | 1771 | 1658 | 268052 | 463159188 | 00 | 0.00 | N | 2 | 12 | |
| 327 | 20230719 | 1722 | 1710 | 1763 | 1658 | 303965 | 519497190 | 00 | 0.00 | N | 2 | 29 | |
| 328 | 20230718 | 1693 | 1745 | 1754 | 1683 | 283373 | 483606714 | 00 | 0.00 | N | 5 | -57 | |
| 329 | 20230717 | 1750 | 1761 | 1807 | 1650 | 445517 | 772272660 | 00 | 0.00 | N | 5 | -57 | |
| 330 | 20230714 | 1807 | 1985 | 1998 | 1786 | 836464 | 1531263163 | 00 | 0.00 | N | 5 | -178 | |
| 331 | 20230713 | 1985 | 1931 | 2040 | 1931 | 526090 | 1040272181 | 00 | 0.00 | N | 2 | 35 | |
| 332 | 20230712 | 1950 | 1994 | 2020 | 1894 | 558749 | 1082284241 | 00 | 0.00 | N | 5 | -22 | |
| 333 | 20230711 | 1972 | 1981 | 2075 | 1950 | 794337 | 1583392620 | 00 | 0.00 | N | 5 | -38 | |
| 334 | 20230710 | 2010 | 2110 | 2130 | 1998 | 686054 | 1398966617 | 00 | 0.00 | N | 5 | -135 | |
| 335 | 20230707 | 2145 | 2190 | 2200 | 2045 | 1155501 | 2448731405 | 00 | 0.00 | N | 2 | 65 | |
| 336 | 20230706 | 2080 | 2300 | 2320 | 2075 | 1505292 | 3209644760 | 00 | 0.00 | N | 5 | -220 | |
| 337 | 20230705 | 2300 | 2390 | 2580 | 2235 | 4470663 | 10762265810 | 00 | 0.00 | N | 5 | -60 | |
| 338 | 20230704 | 2360 | 2425 | 2830 | 2200 | 15152994 | 37719914790 | 00 | 0.00 | N | 2 | 15 | |
| 339 | 20230703 | 2345 | 1840 | 2345 | 1840 | 9476972 | 21165785297 | 00 | 0.00 | N | 1 | 538 | |
| 340 | 20230630 | 1807 | 2440 | 2440 | 1753 | 15415552 | 33391301869 | 00 | 0.00 | N | 5 | -161 | |
| 341 | 20230629 | 1968 | 1514 | 1968 | 1463 | 2669653 | 4857805636 | 00 | 0.00 | N | 1 | 454 | |
| 342 | 20230628 | 1514 | 1612 | 1635 | 1507 | 616427 | 948785915 | 00 | 0.00 | N | 5 | -98 | |
| 343 | 20230627 | 1612 | 1615 | 1650 | 1590 | 234705 | 378479643 | 00 | 0.00 | N | 5 | -18 | |
| 344 | 20230626 | 1630 | 1660 | 1673 | 1581 | 305022 | 496277920 | 00 | 0.00 | N | 5 | -28 | |
| 345 | 20230623 | 1658 | 1650 | 1899 | 1605 | 2455277 | 4308235324 | 00 | 0.00 | N | 2 | 8 | |
| 346 | 20230622 | 1650 | 1675 | 1683 | 1530 | 1750877 | 2810940042 | 00 | 0.00 | N | 5 | -25 | |
| 347 | 20230621 | 1675 | 1810 | 1810 | 1630 | 1129780 | 1926036415 | 00 | 0.00 | N | 5 | -135 | |
| 348 | 20230620 | 1810 | 1823 | 1865 | 1755 | 784227 | 1404656059 | 00 | 0.00 | N | 5 | -44 | |
| 349 | 20230619 | 1854 | 1900 | 1929 | 1833 | 573292 | 1066036598 | 00 | 0.00 | N | 5 | -48 | |
| 350 | 20230616 | 1902 | 1960 | 2055 | 1898 | 756497 | 1480776275 | 00 | 0.00 | N | 5 | -58 | |
| 351 | 20230615 | 1960 | 2115 | 2135 | 1870 | 1575367 | 3096462880 | 00 | 0.00 | N | 5 | -160 | |
| 352 | 20230614 | 2120 | 2175 | 2220 | 2115 | 636979 | 1369190565 | 00 | 0.00 | N | 5 | -100 | |
| 353 | 20230613 | 2220 | 2075 | 2280 | 1900 | 2029099 | 4330343018 | 00 | 0.00 | N | 2 | 120 | |
| 354 | 20230612 | 2100 | 2205 | 2215 | 2070 | 648713 | 1375163445 | 00 | 0.00 | N | 5 | -100 | |
| 355 | 20230609 | 2200 | 2100 | 2435 | 2100 | 3711194 | 8439772255 | 00 | 0.00 | N | 2 | 110 | |
| 356 | 20230608 | 2090 | 2200 | 2245 | 2040 | 2383291 | 5084937070 | 00 | 0.00 | N | 5 | -125 | |
| 357 | 20230607 | 2215 | 3190 | 3195 | 2195 | 14004959 | 33334110475 | 00 | 0.00 | N | 5 | -920 | |
| 358 | 20230605 | 3135 | 3265 | 3265 | 3115 | 91994 | 288647210 | 00 | 0.00 | N | 5 | -10 | |
| 359 | 20230602 | 3145 | 3145 | 3170 | 3105 | 68471 | 214546265 | 00 | 0.00 | N | 3 | 0 | |
| 360 | 20230601 | 3145 | 3105 | 3240 | 3085 | 203119 | 638714790 | 00 | 0.00 | N | 2 | 45 | |
| 361 | 20230531 | 3100 | 3340 | 3340 | 3030 | 462347 | 1445580820 | 00 | 0.00 | N | 5 | -240 | |
| 362 | 20230530 | 3340 | 3400 | 3460 | 3340 | 48421 | 163618540 | 00 | 0.00 | N | 5 | -80 | |
| 363 | 20230526 | 3420 | 3440 | 3470 | 3360 | 57982 | 197113380 | 00 | 0.00 | N | 5 | -15 | |
| 364 | 20230525 | 3435 | 3530 | 3530 | 3420 | 37064 | 127859210 | 00 | 0.00 | N | 2 | 15 | |
| 365 | 20230524 | 3420 | 3480 | 3480 | 3395 | 30080 | 102718395 | 00 | 0.00 | N | 2 | 5 | |
| 366 | 20230523 | 3415 | 3440 | 3495 | 3405 | 41736 | 143092675 | 00 | 0.00 | N | 5 | -45 | |
| 367 | 20230522 | 3460 | 3450 | 3490 | 3405 | 81692 | 281501810 | 00 | 0.00 | N | 2 | 10 | |
| 368 | 20230519 | 3450 | 3450 | 3485 | 3410 | 43722 | 150789380 | 00 | 0.00 | N | 3 | 0 | |
| 369 | 20230518 | 3450 | 3480 | 3515 | 3405 | 30144 | 103553050 | 00 | 0.00 | N | 5 | -30 | |
| 370 | 20230517 | 3480 | 3415 | 3495 | 3380 | 55749 | 191253620 | 00 | 0.00 | N | 2 | 85 | |
| 371 | 20230516 | 3395 | 3500 | 3505 | 3350 | 81939 | 278534630 | 00 | 0.00 | N | 5 | -85 | |
| 372 | 20230515 | 3480 | 3535 | 3590 | 3450 | 55124 | 192511595 | 00 | 0.00 | N | 5 | -40 | |
| 373 | 20230512 | 3520 | 3635 | 3700 | 3430 | 127128 | 446696905 | 00 | 0.00 | N | 5 | -185 | |
| 374 | 20230511 | 3705 | 3820 | 3820 | 3590 | 94804 | 347824170 | 00 | 0.00 | N | 2 | 5 | |
| 375 | 20230510 | 3700 | 3650 | 3825 | 3530 | 157183 | 580885240 | 00 | 0.00 | N | 2 | 50 | |
| 376 | 20230509 | 3650 | 3965 | 4000 | 3400 | 562523 | 2035357175 | 00 | 0.00 | N | 5 | -325 | |
| 377 | 20230508 | 3975 | 4005 | 4200 | 3925 | 155024 | 621537425 | 00 | 0.00 | N | 5 | -50 | |
| 378 | 20230504 | 4025 | 4000 | 4045 | 3970 | 115736 | 463092995 | 00 | 0.00 | N | 5 | -10 | |
| 379 | 20230503 | 4035 | 4040 | 4050 | 3980 | 58950 | 236640585 | 00 | 0.00 | N | 5 | -5 | |
| 380 | 20230502 | 4040 | 4095 | 4095 | 3980 | 61779 | 248965800 | 00 | 0.00 | N | 5 | -55 | |
| 381 | 20230428 | 4095 | 4245 | 4245 | 4050 | 40300 | 164457870 | 00 | 0.00 | N | 5 | -5 | |
| 382 | 20230427 | 4100 | 4115 | 4150 | 4000 | 84082 | 341470335 | 00 | 0.00 | N | 5 | -15 | |
| 383 | 20230426 | 4115 | 4120 | 4190 | 4055 | 35625 | 146486770 | 00 | 0.00 | N | 5 | -5 | |
| 384 | 20230425 | 4120 | 4115 | 4220 | 4020 | 72644 | 299506645 | 00 | 0.00 | N | 3 | 0 | |
| 385 | 20230424 | 4120 | 4150 | 4275 | 4115 | 57929 | 241028750 | 00 | 0.00 | N | 5 | -55 | |
| 386 | 20230421 | 4175 | 4180 | 4255 | 4155 | 44929 | 188026490 | 00 | 0.00 | N | 2 | 5 | |
| 387 | 20230420 | 4170 | 4380 | 4490 | 4155 | 90008 | 381704440 | 00 | 0.00 | N | 5 | -210 | |
| 388 | 20230419 | 4380 | 4350 | 4555 | 4260 | 87069 | 380419930 | 00 | 0.00 | N | 2 | 30 | |
| 389 | 20230418 | 4350 | 4485 | 4485 | 4300 | 81719 | 355943555 | 00 | 0.00 | N | 5 | -130 | |
| 390 | 20230417 | 4480 | 4560 | 4700 | 4480 | 66382 | 301029190 | 00 | 0.00 | N | 5 | -120 | |
| 391 | 20230414 | 4600 | 4495 | 4640 | 4405 | 85134 | 388303880 | 00 | 0.00 | N | 2 | 190 | |
| 392 | 20230413 | 4410 | 4330 | 4520 | 4265 | 84412 | 369741170 | 00 | 0.00 | N | 2 | 80 | |
| 393 | 20230412 | 4330 | 4250 | 4370 | 4165 | 118523 | 504841540 | 00 | 0.00 | N | 2 | 80 | |
| 394 | 20230411 | 4250 | 4340 | 4450 | 4210 | 97077 | 418879920 | 00 | 0.00 | N | 5 | -85 | |
| 395 | 20230410 | 4335 | 4525 | 4540 | 4335 | 129869 | 574812180 | 00 | 0.00 | N | 5 | -180 | |
| 396 | 20230407 | 4515 | 4705 | 4710 | 4510 | 58175 | 267311215 | 00 | 0.00 | N | 5 | -210 | |
| 397 | 20230406 | 4725 | 4685 | 4930 | 4560 | 86897 | 406050375 | 00 | 0.00 | N | 2 | 30 | |
| 398 | 20230405 | 4695 | 4450 | 4840 | 4450 | 136632 | 644947090 | 00 | 0.00 | N | 2 | 175 | |
| 399 | 20230404 | 4520 | 4290 | 4590 | 4230 | 97976 | 431061140 | 00 | 0.00 | N | 2 | 230 | |
| 400 | 20230403 | 4290 | 4370 | 4430 | 4225 | 42169 | 181087680 | 00 | 0.00 | N | 5 | -80 | |
| 401 | 20230331 | 4370 | 4430 | 4430 | 4230 | 36030 | 156005595 | 00 | 0.00 | N | 2 | 60 | |
| 402 | 20230330 | 4310 | 4270 | 4440 | 4105 | 106403 | 459880235 | 00 | 0.00 | N | 2 | 125 | |
| 403 | 20230329 | 4185 | 4270 | 4270 | 4100 | 54007 | 224309020 | 00 | 0.00 | N | 3 | 0 | |
| 404 | 20230328 | 4185 | 4210 | 4250 | 4105 | 80830 | 336882520 | 00 | 0.00 | N | 2 | 40 | |
| 405 | 20230327 | 4145 | 4325 | 4345 | 4140 | 99935 | 420043965 | 00 | 0.00 | N | 5 | -145 | |
| 406 | 20230324 | 4290 | 4395 | 4395 | 4165 | 101424 | 431508810 | 00 | 0.00 | N | 5 | -25 | |
| 407 | 20230323 | 4315 | 4300 | 4485 | 4270 | 58497 | 254569275 | 00 | 0.00 | N | 5 | -85 | |
| 408 | 20230322 | 4400 | 4650 | 4690 | 4350 | 50558 | 226122920 | 00 | 0.00 | N | 5 | -110 | |
| 409 | 20230321 | 4510 | 4570 | 4590 | 4390 | 75583 | 338384960 | 00 | 0.00 | N | 5 | -80 | |
| 410 | 20230320 | 4590 | 4800 | 4800 | 4540 | 73868 | 342795700 | 00 | 0.00 | N | 5 | -180 | |
| 411 | 20230317 | 4770 | 4630 | 4870 | 4500 | 36899 | 173244770 | 00 | 0.00 | N | 2 | 120 | |
| 412 | 20230316 | 4650 | 4785 | 4785 | 4565 | 39360 | 182594865 | 00 | 0.00 | N | 5 | -140 | |
| 413 | 20230315 | 4790 | 4835 | 4835 | 4715 | 32255 | 153497275 | 00 | 0.00 | N | 2 | 90 | |
| 414 | 20230314 | 4700 | 5000 | 5090 | 4655 | 104085 | 494124065 | 00 | 0.00 | N | 5 | -300 | |
| 415 | 20230313 | 5000 | 5120 | 5150 | 4940 | 89770 | 450342175 | 00 | 0.00 | N | 5 | -120 | |
| 416 | 20230310 | 5120 | 5110 | 5190 | 5040 | 60697 | 307900990 | 00 | 0.00 | N | 5 | -40 | |
| 417 | 20230309 | 5160 | 5190 | 5200 | 5090 | 46826 | 239922040 | 00 | 0.00 | N | 5 | -30 | |
| 418 | 20230308 | 5190 | 5190 | 5290 | 5100 | 87542 | 450892550 | 00 | 0.00 | N | 3 | 0 | |
| 419 | 20230307 | 5190 | 5620 | 5620 | 5190 | 158076 | 845839210 | 00 | 0.00 | N | 5 | -440 | |
| 420 | 20230306 | 5630 | 5300 | 5740 | 5180 | 279631 | 1536457840 | 00 | 0.00 | N | 2 | 450 | |
| 421 | 20230303 | 5180 | 5330 | 5330 | 5150 | 38144 | 197099180 | 00 | 0.00 | N | 5 | -40 | |
| 422 | 20230302 | 5220 | 5250 | 5360 | 5170 | 41030 | 214416750 | 00 | 0.00 | N | 5 | -70 | |
| 423 | 20230228 | 5290 | 5390 | 5440 | 5200 | 81063 | 427854130 | 00 | 0.00 | N | 5 | -90 | |
| 424 | 20230227 | 5380 | 5380 | 5590 | 5330 | 112431 | 615033620 | 00 | 0.00 | N | 3 | 0 | |
| 425 | 20230224 | 5380 | 5310 | 5450 | 5230 | 132847 | 713900770 | 00 | 0.00 | N | 2 | 30 | |
| 426 | 20230223 | 5350 | 5330 | 5390 | 5270 | 189257 | 975103910 | 00 | 0.00 | N | 2 | 40 | |
| 427 | 20230222 | 5310 | 5260 | 5440 | 5160 | 118484 | 628051610 | 00 | 0.00 | N | 2 | 50 | |
| 428 | 20230221 | 5260 | 5450 | 5450 | 5230 | 98586 | 523857010 | 00 | 0.00 | N | 5 | -130 | |
| 429 | 20230220 | 5390 | 5120 | 5400 | 5120 | 91334 | 483231980 | 00 | 0.00 | N | 2 | 230 | |
| 430 | 20230217 | 5160 | 5050 | 5270 | 5050 | 51386 | 266000780 | 00 | 0.00 | N | 5 | -20 | |
| 431 | 20230216 | 5180 | 5030 | 5220 | 5030 | 90197 | 463916140 | 00 | 0.00 | N | 2 | 120 | |
| 432 | 20230215 | 5060 | 5220 | 5290 | 5000 | 118162 | 601280270 | 00 | 0.00 | N | 5 | -160 | |
| 433 | 20230214 | 5220 | 5350 | 5350 | 5140 | 48175 | 252112360 | 00 | 0.00 | N | 5 | -30 | |
| 434 | 20230213 | 5250 | 5310 | 5350 | 5220 | 41558 | 219294470 | 00 | 0.00 | N | 5 | -70 | |
| 435 | 20230210 | 5320 | 5270 | 5400 | 5180 | 71033 | 373605380 | 00 | 0.00 | N | 2 | 30 | |
| 436 | 20230209 | 5290 | 5310 | 5320 | 5210 | 48958 | 257831920 | 00 | 0.00 | N | 5 | -20 | |
| 437 | 20230208 | 5310 | 5310 | 5420 | 5160 | 131811 | 692254360 | 00 | 0.00 | N | 5 | -50 | |
| 438 | 20230207 | 5360 | 5370 | 5390 | 5270 | 78718 | 417524590 | 00 | 0.00 | N | 5 | -20 | |
| 439 | 20230206 | 5380 | 5440 | 5440 | 5310 | 64300 | 343884230 | 00 | 0.00 | N | 5 | -30 | |
| 440 | 20230203 | 5410 | 5430 | 5450 | 5330 | 93883 | 505769320 | 00 | 0.00 | N | 2 | 10 | |
| 441 | 20230202 | 5400 | 5290 | 5420 | 5250 | 84600 | 451363250 | 00 | 0.00 | N | 2 | 110 | |
| 442 | 20230201 | 5290 | 5180 | 5430 | 5060 | 178627 | 937655040 | 00 | 0.00 | N | 2 | 160 | |
| 443 | 20230131 | 5130 | 5170 | 5500 | 5100 | 264751 | 1388410980 | 00 | 0.00 | N | 5 | -120 | |
| 444 | 20230130 | 5250 | 6160 | 6160 | 5170 | 931748 | 5145408500 | 00 | 0.00 | N | 5 | -910 | |
| 445 | 20230127 | 6160 | 7260 | 7350 | 6000 | 396980 | 2629510690 | 00 | 0.00 | N | 5 | -1100 | |
| 446 | 20230126 | 7260 | 7300 | 7440 | 7200 | 111571 | 816815720 | 00 | 0.00 | N | 5 | -110 | |
| 447 | 20230125 | 7370 | 7100 | 7370 | 7000 | 103648 | 744049580 | 00 | 0.00 | N | 2 | 270 | |
| 448 | 20230120 | 7100 | 7120 | 7350 | 7060 | 128069 | 915773320 | 00 | 0.00 | N | 5 | -140 | |
| 449 | 20230119 | 7240 | 7250 | 7310 | 7040 | 123890 | 882096430 | 00 | 0.00 | N | 5 | -20 | |
| 450 | 20230118 | 7260 | 7000 | 7480 | 6950 | 313529 | 2283546370 | 00 | 0.00 | N | 2 | 220 | |
| 451 | 20230117 | 7040 | 6730 | 7100 | 6710 | 275830 | 1912339740 | 00 | 0.00 | N | 2 | 250 | |
| 452 | 20230116 | 6790 | 6710 | 6830 | 6610 | 44113 | 297472500 | 00 | 0.00 | N | 2 | 70 | |
| 453 | 20230113 | 6720 | 6870 | 7040 | 6680 | 122108 | 828942080 | 00 | 0.00 | N | 5 | -210 | |
| 454 | 20230112 | 6930 | 6900 | 7130 | 6660 | 169143 | 1167966470 | 00 | 0.00 | N | 2 | 80 | |
| 455 | 20230111 | 6850 | 6270 | 6850 | 6270 | 172657 | 1148675280 | 00 | 0.00 | N | 2 | 500 | |
| 456 | 20230110 | 6350 | 6270 | 6440 | 6230 | 57184 | 361795880 | 00 | 0.00 | N | 2 | 80 | |
| 457 | 20230109 | 6270 | 6280 | 6340 | 6220 | 34362 | 215764670 | 00 | 0.00 | N | 5 | -10 | |
| 458 | 20230106 | 6280 | 6370 | 6410 | 6210 | 41564 | 262067740 | 00 | 0.00 | N | 5 | -100 | |
| 459 | 20230105 | 6380 | 6080 | 6400 | 6080 | 77593 | 491429970 | 00 | 0.00 | N | 2 | 200 | |
| 460 | 20230104 | 6180 | 5970 | 6270 | 5840 | 72988 | 446523570 | 00 | 0.00 | N | 2 | 210 | |
| 461 | 20230103 | 5970 | 6100 | 6140 | 5930 | 54685 | 327922270 | 00 | 0.00 | N | 5 | -130 | |
| 462 | 20230102 | 6100 | 6250 | 6410 | 6040 | 159635 | 998018380 | 00 | 0.00 | N | 2 | 10 | |
| 463 | 20221229 | 6090 | 6020 | 6100 | 5840 | 139325 | 834144930 | 00 | 0.00 | N | 5 | -10 | |
| 464 | 20221228 | 6100 | 5500 | 6490 | 5230 | 477784 | 2863460110 | 00 | 0.00 | N | 2 | 750 | |
| 465 | 20221227 | 5350 | 5380 | 5480 | 5140 | 124115 | 650774220 | 00 | 0.00 | N | 2 | 70 | |
| 466 | 20221226 | 5280 | 5400 | 5510 | 5200 | 95284 | 502677940 | 00 | 0.00 | N | 5 | -120 | |
| 467 | 20221223 | 5400 | 5460 | 5510 | 5170 | 54538 | 292797490 | 00 | 0.00 | N | 2 | 80 | |
| 468 | 20221222 | 5320 | 5390 | 5390 | 5230 | 45381 | 239075310 | 00 | 0.00 | N | 5 | -40 | |
| 469 | 20221221 | 5360 | 5590 | 5590 | 5100 | 52978 | 286153700 | 00 | 0.00 | N | 5 | -40 | |
| 470 | 20221220 | 5400 | 5600 | 5730 | 5390 | 62803 | 346389330 | 00 | 0.00 | N | 5 | -90 | |
| 471 | 20221219 | 5490 | 5570 | 5570 | 5430 | 25937 | 142644990 | 00 | 0.00 | N | 5 | -40 | |
| 472 | 20221216 | 5530 | 5470 | 5560 | 5400 | 20279 | 110682840 | 00 | 0.00 | N | 2 | 10 | |
| 473 | 20221215 | 5520 | 5450 | 5600 | 5440 | 36150 | 199056440 | 00 | 0.00 | N | 2 | 30 | |
| 474 | 20221214 | 5490 | 5520 | 5680 | 5490 | 32008 | 178096190 | 00 | 0.00 | N | 5 | -10 | |
| 475 | 20221213 | 5500 | 5450 | 5650 | 5450 | 41930 | 231791880 | 00 | 0.00 | N | 3 | 0 | |
| 476 | 20221212 | 5500 | 5400 | 5750 | 5380 | 82105 | 458332490 | 00 | 0.00 | N | 2 | 180 | |
| 477 | 20221209 | 5320 | 5210 | 5380 | 5150 | 33357 | 176661960 | 00 | 0.00 | N | 2 | 80 | |
| 478 | 20221208 | 5240 | 5230 | 5380 | 5190 | 26235 | 137436940 | 00 | 0.00 | N | 5 | -50 | |
| 479 | 20221207 | 5290 | 5390 | 5530 | 5280 | 53048 | 282555880 | 00 | 0.00 | N | 5 | -120 | |
| 480 | 20221206 | 5410 | 5660 | 5690 | 5380 | 44074 | 243296110 | 00 | 0.00 | N | 5 | -250 | |
| 481 | 20221205 | 5660 | 5700 | 5800 | 5600 | 49599 | 281969230 | 00 | 0.00 | N | 5 | -20 | |
| 482 | 20221202 | 5680 | 5690 | 5790 | 5620 | 32881 | 186987700 | 00 | 0.00 | N | 3 | 0 | |
| 483 | 20221201 | 5680 | 5600 | 5770 | 5600 | 62320 | 355078270 | 00 | 0.00 | N | 2 | 110 | |
| 484 | 20221130 | 5570 | 5510 | 5600 | 5400 | 40980 | 225054560 | 00 | 0.00 | N | 2 | 60 | |
| 485 | 20221129 | 5510 | 5530 | 5660 | 5430 | 46741 | 257633110 | 00 | 0.00 | N | 2 | 40 | |
| 486 | 20221128 | 5470 | 5660 | 5710 | 5400 | 100396 | 550678920 | 00 | 0.00 | N | 5 | -220 | |
| 487 | 20221125 | 5690 | 5760 | 5860 | 5590 | 60861 | 345128770 | 00 | 0.00 | N | 5 | -70 | |
| 488 | 20221124 | 5760 | 5810 | 5970 | 5760 | 41066 | 238544600 | 00 | 0.00 | N | 5 | -90 | |
| 489 | 20221123 | 5850 | 5840 | 6000 | 5800 | 45461 | 267278060 | 00 | 0.00 | N | 2 | 10 | |
| 490 | 20221122 | 5840 | 6000 | 6000 | 5800 | 51529 | 302080460 | 00 | 0.00 | N | 3 | 0 | |
| 491 | 20221121 | 5840 | 6010 | 6370 | 5780 | 106511 | 632050910 | 00 | 0.00 | N | 5 | -170 | |
| 492 | 20221118 | 6010 | 6400 | 6540 | 6010 | 83448 | 522876700 | 00 | 0.00 | N | 5 | -390 | |
| 493 | 20221117 | 6400 | 6460 | 6540 | 6300 | 98456 | 630179210 | 00 | 0.00 | N | 5 | -50 | |
| 494 | 20221116 | 6450 | 6190 | 6630 | 6190 | 254167 | 1648073030 | 00 | 0.00 | N | 2 | 260 | |
| 495 | 20221115 | 6190 | 5930 | 6260 | 5900 | 205742 | 1255539550 | 00 | 0.00 | N | 2 | 260 | |
| 496 | 20221114 | 5930 | 5950 | 6150 | 5860 | 138245 | 829531200 | 00 | 0.00 | N | 5 | -20 | |
| 497 | 20221111 | 5950 | 6190 | 6190 | 5930 | 184915 | 1112516560 | 00 | 0.00 | N | 5 | -70 | |
| 498 | 20221110 | 6020 | 5610 | 6220 | 5600 | 556636 | 3340690430 | 00 | 0.00 | N | 2 | 300 | |
| 499 | 20221109 | 5720 | 5810 | 5810 | 5670 | 58063 | 331192220 | 00 | 0.00 | N | 5 | -90 | |
| 500 | 20221108 | 5810 | 5780 | 5860 | 5690 | 130716 | 757645240 | 00 | 0.00 | N | 2 | 30 | |
| 501 | 20221107 | 5780 | 5590 | 5810 | 5550 | 85811 | 487785480 | 00 | 0.00 | N | 2 | 190 | |
| 502 | 20221104 | 5590 | 5520 | 5600 | 5390 | 129709 | 712672350 | 00 | 0.00 | N | 2 | 80 | |
| 503 | 20221103 | 5510 | 5400 | 5530 | 5270 | 131275 | 707133890 | 00 | 0.00 | N | 2 | 20 | |
| 504 | 20221102 | 5490 | 5530 | 5650 | 5360 | 81747 | 447920360 | 00 | 0.00 | N | 5 | -40 | |
| 505 | 20221101 | 5530 | 5560 | 5680 | 5390 | 56515 | 310347940 | 00 | 0.00 | N | 5 | -30 | |
| 506 | 20221031 | 5560 | 5710 | 5810 | 5560 | 48316 | 275144560 | 00 | 0.00 | N | 5 | -180 | |
| 507 | 20221028 | 5740 | 5750 | 5870 | 5650 | 147053 | 848972940 | 00 | 0.00 | N | 3 | 0 | |
| 508 | 20221027 | 5740 | 5310 | 5800 | 5310 | 219946 | 1246664040 | 00 | 0.00 | N | 2 | 350 | |
| 509 | 20221026 | 5390 | 5600 | 5700 | 5390 | 81227 | 446764050 | 00 | 0.00 | N | 5 | -200 | |
| 510 | 20221025 | 5590 | 5490 | 5710 | 5360 | 210053 | 1179276950 | 00 | 0.00 | N | 2 | 100 | |
| 511 | 20221024 | 5490 | 5360 | 5560 | 5220 | 183048 | 988719150 | 00 | 0.00 | N | 2 | 50 | |
| 512 | 20221021 | 5440 | 5160 | 5560 | 5080 | 203968 | 1103127510 | 00 | 0.00 | N | 2 | 230 | |
| 513 | 20221020 | 5210 | 5150 | 5340 | 5080 | 190501 | 996057050 | 00 | 0.00 | N | 2 | 70 | |
| 514 | 20221019 | 5140 | 4955 | 5330 | 4905 | 231332 | 1187881805 | 00 | 0.00 | N | 2 | 130 | |
| 515 | 20221018 | 5010 | 4850 | 5130 | 4850 | 184975 | 926354075 | 00 | 0.00 | N | 2 | 165 | |
| 516 | 20221017 | 4845 | 4360 | 4970 | 4355 | 235089 | 1121110290 | 00 | 0.00 | N | 2 | 295 | |
| 517 | 20221014 | 4550 | 4250 | 4580 | 4240 | 174933 | 770354705 | 00 | 0.00 | N | 2 | 300 | |
| 518 | 20221013 | 4250 | 4175 | 4355 | 4000 | 127518 | 525316195 | 00 | 0.00 | N | 5 | -35 | |
| 519 | 20221012 | 4285 | 4455 | 4455 | 4040 | 62086 | 266754085 | 00 | 0.00 | N | 5 | -65 | |
| 520 | 20221011 | 4350 | 4835 | 4840 | 4350 | 140623 | 631684825 | 00 | 0.00 | N | 5 | -590 | |
| 521 | 20221007 | 4940 | 5100 | 5100 | 4870 | 99549 | 493148145 | 00 | 0.00 | N | 5 | -180 | |
| 522 | 20221006 | 5120 | 5000 | 5150 | 5000 | 53052 | 269256860 | 00 | 0.00 | N | 2 | 90 | |
| 523 | 20221005 | 5030 | 5320 | 5390 | 4980 | 121315 | 618488385 | 00 | 0.00 | N | 5 | -290 | |
| 524 | 20221004 | 5320 | 5300 | 5490 | 5210 | 159867 | 853581560 | 00 | 0.00 | N | 2 | 180 | |
| 525 | 20220930 | 5140 | 5300 | 5730 | 5080 | 264901 | 1388169410 | 00 | 0.00 | N | 5 | -160 | |
| 526 | 20220929 | 5300 | 5340 | 5580 | 5300 | 131761 | 716987250 | 00 | 0.00 | N | 5 | -70 | |
| 527 | 20220928 | 5370 | 5200 | 5430 | 5180 | 123876 | 657680320 | 00 | 0.00 | N | 2 | 20 | |
| 528 | 20220927 | 5350 | 5070 | 5360 | 5030 | 185476 | 966447060 | 00 | 0.00 | N | 2 | 190 | |
| 529 | 20220926 | 5160 | 5150 | 5270 | 5020 | 162139 | 829248810 | 00 | 0.00 | N | 5 | -130 | |
| 530 | 20220923 | 5290 | 5240 | 5340 | 5010 | 144006 | 745764560 | 00 | 0.00 | N | 2 | 50 | |
| 531 | 20220922 | 5240 | 5050 | 5270 | 4975 | 108206 | 549228415 | 00 | 0.00 | N | 2 | 120 | |
| 532 | 20220921 | 5120 | 5190 | 5270 | 5040 | 132368 | 683050140 | 00 | 0.00 | N | 5 | -120 | |
| 533 | 20220920 | 5240 | 4960 | 5380 | 4960 | 122602 | 634865335 | 00 | 0.00 | N | 2 | 190 | |
| 534 | 20220919 | 5050 | 5040 | 5080 | 4850 | 89134 | 441778705 | 00 | 0.00 | N | 2 | 10 | |
| 535 | 20220916 | 5040 | 5200 | 5200 | 5000 | 88935 | 450670670 | 00 | 0.00 | N | 5 | -230 | |
| 536 | 20220915 | 5270 | 5350 | 5420 | 5160 | 63088 | 332190890 | 00 | 0.00 | N | 5 | -80 | |
| 537 | 20220914 | 5350 | 5200 | 5470 | 5200 | 97810 | 522845670 | 00 | 0.00 | N | 5 | -130 | |
| 538 | 20220913 | 5480 | 5250 | 5600 | 5250 | 92102 | 500517500 | 00 | 0.00 | N | 2 | 250 | |
| 539 | 20220908 | 5230 | 5150 | 5270 | 5050 | 73964 | 382504540 | 00 | 0.00 | N | 2 | 80 | |
| 540 | 20220907 | 5150 | 5390 | 5390 | 5050 | 182993 | 942572660 | 00 | 0.00 | N | 5 | -250 | |
| 541 | 20220906 | 5400 | 5360 | 5470 | 5300 | 88903 | 478208340 | 00 | 0.00 | N | 3 | 0 | |
| 542 | 20220905 | 5400 | 5700 | 5830 | 5370 | 227952 | 1259041400 | 00 | 0.00 | N | 5 | -420 | |
| 543 | 20220902 | 5820 | 5570 | 5840 | 5240 | 343673 | 1890580700 | 00 | 0.00 | N | 2 | 310 | |
| 544 | 20220901 | 5510 | 5500 | 5940 | 5420 | 540068 | 3053321890 | 00 | 0.00 | N | 3 | 0 | |
| 545 | 20220831 | 5510 | 5320 | 5980 | 5260 | 662699 | 3761569410 | 00 | 0.00 | N | 2 | 190 | |
| 546 | 20220830 | 5320 | 5190 | 5490 | 5150 | 150761 | 796119110 | 00 | 0.00 | N | 2 | 190 | |
| 547 | 20220829 | 5130 | 5110 | 5330 | 5090 | 160815 | 828029860 | 00 | 0.00 | N | 5 | -240 | |
| 548 | 20220826 | 5370 | 5400 | 5440 | 5320 | 67162 | 361333470 | 00 | 0.00 | N | 2 | 20 | |
| 549 | 20220825 | 5350 | 5230 | 5450 | 5210 | 86732 | 465819790 | 00 | 0.00 | N | 2 | 150 | |
| 550 | 20220824 | 5200 | 5300 | 5310 | 5090 | 44975 | 232915210 | 00 | 0.00 | N | 5 | -20 | |
| 551 | 20220823 | 5220 | 5380 | 5380 | 5200 | 66539 | 348401680 | 00 | 0.00 | N | 5 | -200 | |
| 552 | 20220822 | 5420 | 5610 | 5610 | 5420 | 38643 | 210783380 | 00 | 0.00 | N | 5 | -190 | |
| 553 | 20220819 | 5610 | 5770 | 5770 | 5590 | 69935 | 395729420 | 00 | 0.00 | N | 5 | -160 | |
| 554 | 20220818 | 5770 | 5800 | 5800 | 5730 | 25731 | 147973460 | 00 | 0.00 | N | 5 | -50 | |
| 555 | 20220817 | 5820 | 5800 | 5850 | 5720 | 68066 | 393387870 | 00 | 0.00 | N | 2 | 20 | |
| 556 | 20220816 | 5800 | 5770 | 5860 | 5750 | 54079 | 314682940 | 00 | 0.00 | N | 2 | 40 | |
| 557 | 20220812 | 5760 | 5750 | 5810 | 5750 | 29065 | 167772220 | 00 | 0.00 | N | 2 | 10 | |
| 558 | 20220811 | 5750 | 5890 | 5920 | 5740 | 66154 | 383715540 | 00 | 0.00 | N | 5 | -80 | |
| 559 | 20220810 | 5830 | 5860 | 6070 | 5710 | 140623 | 831777180 | 00 | 0.00 | N | 2 | 60 | |
| 560 | 20220809 | 5770 | 5860 | 5860 | 5650 | 60101 | 344295210 | 00 | 0.00 | N | 5 | -30 | |
| 561 | 20220808 | 5800 | 5740 | 5930 | 5680 | 145098 | 844040850 | 00 | 0.00 | N | 2 | 90 | |
| 562 | 20220805 | 5710 | 5410 | 5820 | 5410 | 204507 | 1162255320 | 00 | 0.00 | N | 2 | 330 | |
| 563 | 20220804 | 5380 | 5270 | 5510 | 5250 | 74388 | 401091770 | 00 | 0.00 | N | 2 | 80 | |
| 564 | 20220803 | 5300 | 5330 | 5360 | 5210 | 46125 | 244055730 | 00 | 0.00 | N | 5 | -50 | |
| 565 | 20220802 | 5350 | 5500 | 5530 | 5260 | 64547 | 345735300 | 00 | 0.00 | N | 5 | -190 | |
| 566 | 20220801 | 5540 | 5490 | 5620 | 5410 | 57618 | 315599410 | 00 | 0.00 | N | 2 | 80 | |
| 567 | 20220729 | 5460 | 5680 | 5690 | 5430 | 877706 | 4776340150 | 00 | 0.00 | N | 5 | -230 | |
| 568 | 20220728 | 5690 | 5900 | 5900 | 5620 | 196096 | 1122480500 | 00 | 0.00 | N | 5 | -240 | |
| 569 | 20220727 | 5930 | 5170 | 6380 | 5160 | 1692491 | 10154752710 | 00 | 0.00 | N | 2 | 760 | |
| 570 | 20220726 | 5170 | 5350 | 5350 | 4995 | 142101 | 727181950 | 00 | 0.00 | N | 5 | -130 | |
| 571 | 20220725 | 5300 | 5740 | 5740 | 5270 | 232142 | 1259573480 | 00 | 0.00 | N | 5 | -440 | |
| 572 | 20220722 | 5740 | 5760 | 5760 | 5640 | 99409 | 566701610 | 00 | 0.00 | N | 2 | 50 | |
| 573 | 20220721 | 5690 | 5730 | 5800 | 5670 | 74452 | 423810520 | 00 | 0.00 | N | 5 | -70 | |
| 574 | 20220720 | 5760 | 5820 | 5950 | 5710 | 91274 | 525166910 | 00 | 0.00 | N | 5 | -40 | |
| 575 | 20220719 | 5800 | 5710 | 5830 | 5700 | 63904 | 367597500 | 00 | 0.00 | N | 2 | 30 | |
| 576 | 20220718 | 5770 | 5740 | 5830 | 5670 | 66696 | 382876050 | 00 | 0.00 | N | 2 | 130 | |
| 577 | 20220715 | 5640 | 5790 | 5850 | 5630 | 64099 | 366058500 | 00 | 0.00 | N | 5 | -100 | |
| 578 | 20220714 | 5740 | 5680 | 5790 | 5670 | 67093 | 383885890 | 00 | 0.00 | N | 5 | -20 | |
| 579 | 20220713 | 5760 | 5730 | 5970 | 5620 | 104908 | 603904300 | 00 | 0.00 | N | 5 | -20 | |
| 580 | 20220712 | 5780 | 5900 | 5900 | 5690 | 50363 | 289612860 | 00 | 0.00 | N | 5 | -120 | |
| 581 | 20220711 | 5900 | 5820 | 6030 | 5800 | 78865 | 462416910 | 00 | 0.00 | N | 2 | 100 | |
| 582 | 20220708 | 5800 | 5780 | 5970 | 5770 | 81311 | 474422190 | 00 | 0.00 | N | 2 | 20 | |
| 583 | 20220707 | 5780 | 5800 | 5850 | 5700 | 59256 | 342754210 | 00 | 0.00 | N | 5 | -20 | |
| 584 | 20220706 | 5800 | 5880 | 5980 | 5650 | 75393 | 436317550 | 00 | 0.00 | N | 2 | 40 | |
| 585 | 20220705 | 5760 | 5790 | 5810 | 5680 | 55746 | 319461730 | 00 | 0.00 | N | 2 | 80 | |
| 586 | 20220704 | 5680 | 5740 | 5890 | 5630 | 15303 | 86858050 | 00 | 0.00 | N | 5 | -60 | |
| 587 | 20220701 | 5740 | 6010 | 6050 | 5700 | 38747 | 226097080 | 00 | 0.00 | N | 5 | -260 | |
| 588 | 20220630 | 6000 | 6000 | 6140 | 5930 | 38376 | 231686310 | 00 | 0.00 | N | 2 | 10 | |
| 589 | 20220629 | 5990 | 5820 | 6030 | 5650 | 30455 | 176559490 | 00 | 0.00 | N | 2 | 60 | |
| 590 | 20220628 | 5930 | 5930 | 6010 | 5850 | 22400 | 132840820 | 00 | 0.00 | N | 5 | -20 | |
| 591 | 20220627 | 5950 | 5930 | 6150 | 5800 | 57243 | 343017040 | 00 | 0.00 | N | 2 | 30 | |
| 592 | 20220624 | 5920 | 5710 | 6030 | 5500 | 77600 | 457866170 | 00 | 0.00 | N | 2 | 210 | |
| 593 | 20220623 | 5710 | 5780 | 6000 | 5560 | 69541 | 399557860 | 00 | 0.00 | N | 5 | -80 | |
| 594 | 20220622 | 5790 | 6120 | 6370 | 5790 | 78269 | 468682370 | 00 | 0.00 | N | 5 | -420 | |
| 595 | 20220621 | 6210 | 6230 | 6510 | 6070 | 94115 | 581617120 | 00 | 0.00 | N | 5 | -190 | |
| 596 | 20220620 | 6400 | 6680 | 6840 | 6070 | 89104 | 567065420 | 00 | 0.00 | N | 5 | -330 | |
| 597 | 20220617 | 6730 | 6770 | 6820 | 6660 | 48874 | 328751520 | 00 | 0.00 | N | 5 | -240 | |
| 598 | 20220616 | 6970 | 7150 | 7150 | 6900 | 29554 | 206478930 | 00 | 0.00 | N | 5 | -30 | |
| 599 | 20220615 | 7000 | 7000 | 7370 | 6850 | 135674 | 950905040 | 00 | 0.00 | N | 5 | -210 | |
| 600 | 20220614 | 7210 | 7260 | 7260 | 6910 | 55442 | 392584320 | 00 | 0.00 | N | 5 | -60 | |
| 601 | 20220613 | 7270 | 7050 | 7450 | 6840 | 130928 | 919803420 | 00 | 0.00 | N | 2 | 40 | |
| 602 | 20220610 | 7230 | 7170 | 7340 | 7100 | 58129 | 416676220 | 00 | 0.00 | N | 5 | -40 | |
| 603 | 20220609 | 7270 | 7250 | 7350 | 7210 | 25014 | 182052730 | 00 | 0.00 | N | 5 | -40 | |
| 604 | 20220608 | 7310 | 7380 | 7380 | 7240 | 36439 | 265312070 | 00 | 0.00 | N | 2 | 50 | |
| 605 | 20220607 | 7260 | 7490 | 7490 | 7240 | 94318 | 690702760 | 00 | 0.00 | N | 5 | -230 | |
| 606 | 20220603 | 7490 | 7580 | 7580 | 7450 | 33507 | 250339410 | 00 | 0.00 | N | 5 | -10 | |
| 607 | 20220602 | 7500 | 7550 | 7650 | 7450 | 37923 | 283985400 | 00 | 0.00 | N | 5 | -50 | |
| 608 | 20220531 | 7550 | 7600 | 7630 | 7500 | 45744 | 345414920 | 00 | 0.00 | N | 5 | -30 | |
| 609 | 20220530 | 7580 | 7550 | 7640 | 7490 | 25089 | 188958580 | 00 | 0.00 | N | 2 | 80 | |
| 610 | 20220527 | 7500 | 7640 | 7640 | 7460 | 41428 | 311776930 | 00 | 0.00 | N | 5 | -30 | |
| 611 | 20220526 | 7530 | 7700 | 7700 | 7500 | 27067 | 204753000 | 00 | 0.00 | N | 5 | -40 | |
| 612 | 20220525 | 7570 | 7680 | 7740 | 7490 | 46856 | 356717920 | 00 | 0.00 | N | 3 | 0 | |
| 613 | 20220524 | 7570 | 7760 | 7850 | 7570 | 28518 | 217346980 | 00 | 0.00 | N | 5 | -130 | |
| 614 | 20220523 | 7700 | 7640 | 7940 | 7600 | 72672 | 564799140 | 00 | 0.00 | N | 2 | 60 | |
| 615 | 20220520 | 7640 | 7450 | 7850 | 7450 | 88649 | 673719990 | 00 | 0.00 | N | 2 | 100 | |
| 616 | 20220519 | 7540 | 7590 | 7600 | 7450 | 33395 | 250575850 | 00 | 0.00 | N | 5 | -100 | |
| 617 | 20220518 | 7640 | 7700 | 7720 | 7520 | 40564 | 309264820 | 00 | 0.00 | N | 2 | 90 | |
| 618 | 20220517 | 7550 | 7670 | 7670 | 7470 | 21778 | 164059480 | 00 | 0.00 | N | 5 | -70 | |
| 619 | 20220516 | 7620 | 7590 | 7720 | 7580 | 25118 | 191637700 | 00 | 0.00 | N | 2 | 40 |