43 KiB
43 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 2280 | 2230 | 2305 | 2180 | 20896 | 46973827 | 00 | 0.00 | N | 2 | 50 | |
| 3 | 20250421 | 2230 | 2260 | 2280 | 2210 | 34392 | 77082585 | 00 | 0.00 | N | 5 | -20 | |
| 4 | 20250418 | 2250 | 2210 | 2260 | 2170 | 26018 | 57567130 | 00 | 0.00 | N | 2 | 55 | |
| 5 | 20250417 | 2195 | 2165 | 2205 | 2165 | 2841 | 6201393 | 00 | 0.00 | N | 2 | 40 | |
| 6 | 20250416 | 2155 | 2225 | 2225 | 2125 | 41271 | 89424140 | 00 | 0.00 | N | 5 | -70 | |
| 7 | 20250415 | 2225 | 2210 | 2255 | 2120 | 31654 | 69095130 | 00 | 0.00 | N | 2 | 15 | |
| 8 | 20250414 | 2210 | 2185 | 2235 | 2180 | 10525 | 23216205 | 00 | 0.00 | N | 2 | 25 | |
| 9 | 20250411 | 2185 | 2190 | 2220 | 2105 | 11621 | 24993050 | 00 | 0.00 | N | 2 | 5 | |
| 10 | 20250410 | 2180 | 2290 | 2290 | 2175 | 10094 | 22243285 | 00 | 0.00 | N | 5 | -20 | |
| 11 | 20250409 | 2200 | 2150 | 2205 | 2115 | 5230 | 11222695 | 00 | 0.00 | N | 2 | 50 | |
| 12 | 20250408 | 2150 | 2125 | 2215 | 2125 | 12127 | 26168870 | 00 | 0.00 | N | 2 | 25 | |
| 13 | 20250407 | 2125 | 2060 | 2175 | 2060 | 32478 | 67835370 | 00 | 0.00 | N | 2 | 35 | |
| 14 | 20250404 | 2090 | 2270 | 2270 | 2070 | 13832 | 29922330 | 00 | 0.00 | N | 5 | -90 | |
| 15 | 20250403 | 2180 | 2235 | 2235 | 2165 | 7744 | 16892605 | 00 | 0.00 | N | 5 | -30 | |
| 16 | 20250402 | 2210 | 2245 | 2305 | 2185 | 6190 | 13870510 | 00 | 0.00 | N | 5 | -5 | |
| 17 | 20250401 | 2215 | 2130 | 2240 | 2110 | 24017 | 52079070 | 00 | 0.00 | N | 2 | 65 | |
| 18 | 20250331 | 2150 | 2255 | 2255 | 2095 | 72181 | 154416280 | 00 | 0.00 | N | 5 | -105 | |
| 19 | 20250328 | 2255 | 2305 | 2305 | 2135 | 84782 | 185383495 | 00 | 0.00 | N | 5 | -15 | |
| 20 | 20250327 | 2270 | 2400 | 2400 | 2200 | 50777 | 114358383 | 00 | 0.00 | N | 5 | -65 | |
| 21 | 20250326 | 2335 | 2365 | 2365 | 2230 | 41809 | 95001882 | 00 | 0.00 | N | 2 | 5 | |
| 22 | 20250325 | 2330 | 2300 | 2385 | 2260 | 17812 | 40928872 | 00 | 0.00 | N | 2 | 30 | |
| 23 | 20250324 | 2300 | 2355 | 2400 | 2300 | 55631 | 128643620 | 00 | 0.00 | N | 5 | -55 | |
| 24 | 20250321 | 2355 | 2510 | 2510 | 2355 | 27667 | 65965200 | 00 | 0.00 | N | 5 | -145 | |
| 25 | 20250320 | 2500 | 2485 | 2500 | 2450 | 6052 | 14981540 | 00 | 0.00 | N | 2 | 10 | |
| 26 | 20250319 | 2490 | 2480 | 2510 | 2430 | 14517 | 35938690 | 00 | 0.00 | N | 2 | 10 | |
| 27 | 20250318 | 2480 | 2415 | 2480 | 2310 | 30512 | 73276665 | 00 | 0.00 | N | 2 | 35 | |
| 28 | 20250317 | 2445 | 2420 | 2450 | 2330 | 8541 | 20432080 | 00 | 0.00 | N | 2 | 25 | |
| 29 | 20250314 | 2420 | 2400 | 2500 | 2285 | 61232 | 143859870 | 00 | 0.00 | N | 2 | 15 | |
| 30 | 20250313 | 2405 | 2530 | 2530 | 2335 | 59874 | 143954560 | 00 | 0.00 | N | 5 | -125 | |
| 31 | 20250312 | 2530 | 2520 | 2555 | 2470 | 27892 | 69989960 | 00 | 0.00 | N | 2 | 5 | |
| 32 | 20250311 | 2525 | 2535 | 2550 | 2340 | 75694 | 184016900 | 00 | 0.00 | N | 5 | -35 | |
| 33 | 20250310 | 2560 | 2570 | 2570 | 2480 | 21503 | 53995910 | 00 | 0.00 | N | 5 | -10 | |
| 34 | 20250307 | 2570 | 2565 | 2580 | 2450 | 59007 | 148277990 | 00 | 0.00 | N | 5 | -5 | |
| 35 | 20250306 | 2575 | 2580 | 2580 | 2500 | 13238 | 33530070 | 00 | 0.00 | N | 5 | -5 | |
| 36 | 20250305 | 2580 | 2575 | 2595 | 2560 | 10561 | 27230930 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20250304 | 2580 | 2605 | 2620 | 2580 | 22432 | 58316990 | 00 | 0.00 | N | 5 | -30 | |
| 38 | 20250228 | 2610 | 2610 | 2620 | 2590 | 8183 | 21371130 | 00 | 0.00 | N | 5 | -5 | |
| 39 | 20250227 | 2615 | 2615 | 2620 | 2565 | 9253 | 24079715 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20250226 | 2615 | 2640 | 2650 | 2590 | 19980 | 52223735 | 00 | 0.00 | N | 5 | -25 | |
| 41 | 20250225 | 2640 | 2745 | 2750 | 2575 | 48979 | 130144285 | 00 | 0.00 | N | 5 | -105 | |
| 42 | 20250224 | 2745 | 2700 | 2755 | 2660 | 30874 | 83241000 | 00 | 0.00 | N | 5 | -5 | |
| 43 | 20250221 | 2750 | 2730 | 2750 | 2600 | 60678 | 161812020 | 00 | 0.00 | N | 2 | 20 | |
| 44 | 20250220 | 2730 | 2845 | 2845 | 2705 | 32376 | 88862065 | 00 | 0.00 | N | 5 | -115 | |
| 45 | 20250219 | 2845 | 2810 | 2870 | 2720 | 50179 | 140296565 | 00 | 0.00 | N | 3 | 0 | |
| 46 | 20250218 | 2845 | 2960 | 2965 | 2800 | 46702 | 133304580 | 00 | 0.00 | N | 5 | -120 | |
| 47 | 20250217 | 2965 | 2955 | 2975 | 2885 | 8444 | 24941490 | 00 | 0.00 | N | 2 | 5 | |
| 48 | 20250214 | 2960 | 2950 | 2970 | 2850 | 19936 | 58148080 | 00 | 0.00 | N | 2 | 5 | |
| 49 | 20250213 | 2955 | 2860 | 2990 | 2810 | 18862 | 54447210 | 00 | 0.00 | N | 2 | 70 | |
| 50 | 20250212 | 2885 | 2875 | 2900 | 2715 | 23821 | 67252420 | 00 | 0.00 | N | 5 | -15 | |
| 51 | 20250211 | 2900 | 2970 | 2970 | 2900 | 1519 | 4447125 | 00 | 0.00 | N | 5 | -70 | |
| 52 | 20250210 | 2970 | 2980 | 3005 | 2915 | 48402 | 142801600 | 00 | 0.00 | N | 5 | -15 | |
| 53 | 20250207 | 2985 | 2900 | 2985 | 2845 | 51706 | 150185950 | 00 | 0.00 | N | 2 | 85 | |
| 54 | 20250206 | 2900 | 2860 | 2900 | 2765 | 30129 | 85880465 | 00 | 0.00 | N | 2 | 10 | |
| 55 | 20250205 | 2890 | 2800 | 2890 | 2725 | 40121 | 112434135 | 00 | 0.00 | N | 2 | 80 | |
| 56 | 20250204 | 2810 | 2785 | 2830 | 2670 | 37618 | 103017580 | 00 | 0.00 | N | 2 | 25 | |
| 57 | 20250203 | 2785 | 2625 | 2875 | 2525 | 65240 | 173042135 | 00 | 0.00 | N | 2 | 135 | |
| 58 | 20250131 | 2650 | 2645 | 2660 | 2415 | 42961 | 108513340 | 00 | 0.00 | N | 2 | 35 | |
| 59 | 20250124 | 2615 | 2720 | 2720 | 2600 | 7322 | 19289495 | 00 | 0.00 | N | 5 | -110 | |
| 60 | 20250123 | 2725 | 2685 | 2725 | 2630 | 8496 | 22946800 | 00 | 0.00 | N | 2 | 25 | |
| 61 | 20250122 | 2700 | 2700 | 2705 | 2640 | 10650 | 28651280 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20250121 | 2700 | 2690 | 2700 | 2625 | 11387 | 30309990 | 00 | 0.00 | N | 2 | 10 | |
| 63 | 20250120 | 2690 | 2690 | 2690 | 2660 | 3816 | 10213365 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20250117 | 2690 | 2655 | 2700 | 2630 | 6680 | 17738530 | 00 | 0.00 | N | 2 | 40 | |
| 65 | 20250116 | 2650 | 2650 | 2655 | 2575 | 7303 | 19186345 | 00 | 0.00 | N | 3 | 0 | |
| 66 | 20250115 | 2650 | 2765 | 2765 | 2650 | 2643 | 7162525 | 00 | 0.00 | N | 5 | -110 | |
| 67 | 20250114 | 2760 | 2650 | 2770 | 2610 | 19384 | 52913810 | 00 | 0.00 | N | 2 | 110 | |
| 68 | 20250113 | 2650 | 2685 | 2705 | 2645 | 9160 | 24416145 | 00 | 0.00 | N | 5 | -35 | |
| 69 | 20250110 | 2685 | 2780 | 2800 | 2685 | 21639 | 58766755 | 00 | 0.00 | N | 5 | -110 | |
| 70 | 20250109 | 2795 | 2890 | 2890 | 2695 | 52809 | 145379995 | 00 | 0.00 | N | 5 | -95 | |
| 71 | 20250108 | 2890 | 2875 | 2890 | 2835 | 7080 | 20296545 | 00 | 0.00 | N | 2 | 15 | |
| 72 | 20250107 | 2875 | 2810 | 2875 | 2760 | 8316 | 23299130 | 00 | 0.00 | N | 2 | 65 | |
| 73 | 20250106 | 2810 | 2880 | 2880 | 2770 | 13286 | 37339840 | 00 | 0.00 | N | 5 | -70 | |
| 74 | 20250103 | 2880 | 2900 | 2900 | 2785 | 9367 | 26670275 | 00 | 0.00 | N | 5 | -20 | |
| 75 | 20250102 | 2900 | 2890 | 2980 | 2740 | 44224 | 126796660 | 00 | 0.00 | N | 3 | 0 | |
| 76 | 20241230 | 2900 | 2890 | 2970 | 2650 | 54194 | 150282035 | 00 | 0.00 | N | 2 | 20 | |
| 77 | 20241227 | 2880 | 2900 | 2930 | 2860 | 9608 | 27878650 | 02 | 0.00 | N | 5 | -20 | |
| 78 | 20241226 | 2900 | 2815 | 2930 | 2815 | 44804 | 128844420 | 00 | 0.00 | N | 2 | 85 | |
| 79 | 20241224 | 2815 | 2800 | 2835 | 2740 | 8195 | 22898205 | 00 | 0.00 | N | 2 | 35 | |
| 80 | 20241223 | 2780 | 2800 | 2810 | 2745 | 21713 | 60543500 | 00 | 0.00 | N | 5 | -5 | |
| 81 | 20241220 | 2785 | 2770 | 2805 | 2735 | 2515 | 6982390 | 00 | 0.00 | N | 5 | -15 | |
| 82 | 20241219 | 2800 | 2745 | 2800 | 2710 | 9280 | 25792940 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20241218 | 2800 | 2770 | 2815 | 2685 | 45476 | 125688145 | 00 | 0.00 | N | 2 | 20 | |
| 84 | 20241217 | 2780 | 2730 | 2795 | 2595 | 8715 | 23460900 | 00 | 0.00 | N | 2 | 45 | |
| 85 | 20241216 | 2735 | 2815 | 2815 | 2425 | 133293 | 344016360 | 00 | 0.00 | N | 5 | -10 | |
| 86 | 20241213 | 2745 | 2785 | 2910 | 2675 | 62062 | 176416760 | 00 | 0.00 | N | 5 | -45 | |
| 87 | 20241212 | 2790 | 2785 | 2890 | 2750 | 39158 | 110923070 | 00 | 0.00 | N | 5 | -20 | |
| 88 | 20241211 | 2810 | 2735 | 2810 | 2690 | 35970 | 98229530 | 00 | 0.00 | N | 2 | 50 | |
| 89 | 20241210 | 2760 | 2680 | 2775 | 2570 | 24602 | 66302315 | 00 | 0.00 | N | 2 | 115 | |
| 90 | 20241209 | 2645 | 2625 | 2660 | 2405 | 52796 | 133454115 | 00 | 0.00 | N | 3 | 0 | |
| 91 | 20241206 | 2645 | 2595 | 2650 | 2590 | 5150 | 13453935 | 00 | 0.00 | N | 5 | -40 | |
| 92 | 20241205 | 2685 | 2670 | 2690 | 2455 | 45978 | 118957160 | 00 | 0.00 | N | 3 | 0 | |
| 93 | 20241204 | 2685 | 2625 | 2730 | 2550 | 12734 | 33767745 | 00 | 0.00 | N | 2 | 10 | |
| 94 | 20241203 | 2675 | 2610 | 2675 | 2490 | 29787 | 76426530 | 00 | 0.00 | N | 2 | 10 | |
| 95 | 20241202 | 2665 | 2705 | 2705 | 2595 | 15548 | 41200700 | 00 | 0.00 | N | 5 | -70 | |
| 96 | 20241129 | 2735 | 2755 | 2785 | 2710 | 22216 | 61005230 | 00 | 0.00 | N | 3 | 0 | |
| 97 | 20241128 | 2735 | 2750 | 2755 | 2700 | 19141 | 52068385 | 00 | 0.00 | N | 5 | -15 | |
| 98 | 20241127 | 2750 | 2660 | 2770 | 2655 | 33387 | 90121320 | 00 | 0.00 | N | 2 | 45 | |
| 99 | 20241126 | 2705 | 2740 | 2770 | 2685 | 7523 | 20423365 | 00 | 0.00 | N | 5 | -40 | |
| 100 | 20241125 | 2745 | 2690 | 2770 | 2600 | 29657 | 80280895 | 00 | 0.00 | N | 2 | 30 | |
| 101 | 20241122 | 2715 | 2585 | 2720 | 2545 | 39609 | 103406860 | 00 | 0.00 | N | 2 | 65 | |
| 102 | 20241121 | 2650 | 2640 | 2755 | 2590 | 50350 | 134934130 | 00 | 0.00 | N | 3 | 0 | |
| 103 | 20241120 | 2650 | 2590 | 2680 | 2440 | 61190 | 154517325 | 00 | 0.00 | N | 2 | 60 | |
| 104 | 20241119 | 2590 | 2770 | 2770 | 2550 | 20974 | 54761800 | 00 | 0.00 | N | 5 | -75 | |
| 105 | 20241118 | 2665 | 2795 | 2990 | 2665 | 52691 | 148508780 | 00 | 0.00 | N | 5 | -150 | |
| 106 | 20241115 | 2815 | 2715 | 2815 | 2455 | 91166 | 239054300 | 00 | 0.00 | N | 2 | 100 | |
| 107 | 20241114 | 2715 | 2795 | 2795 | 2675 | 15374 | 42141225 | 00 | 0.00 | N | 5 | -80 | |
| 108 | 20241113 | 2795 | 2845 | 2910 | 2790 | 19578 | 55665240 | 00 | 0.00 | N | 5 | -50 | |
| 109 | 20241112 | 2845 | 3025 | 3080 | 2830 | 41698 | 123462820 | 00 | 0.00 | N | 5 | -180 | |
| 110 | 20241111 | 3025 | 3190 | 3280 | 3025 | 66683 | 211230775 | 00 | 0.00 | N | 5 | -195 | |
| 111 | 20241108 | 3220 | 3080 | 3270 | 3080 | 57024 | 181481720 | 00 | 0.00 | N | 2 | 100 | |
| 112 | 20241107 | 3120 | 3055 | 3200 | 3055 | 25647 | 80046105 | 00 | 0.00 | N | 2 | 65 | |
| 113 | 20241106 | 3055 | 3070 | 3115 | 3020 | 56674 | 173513155 | 00 | 0.00 | N | 3 | 0 | |
| 114 | 20241105 | 3055 | 2760 | 3200 | 2760 | 197785 | 604022530 | 00 | 0.00 | N | 2 | 55 | |
| 115 | 20241104 | 3000 | 2800 | 3065 | 2785 | 63305 | 184809315 | 00 | 0.00 | N | 2 | 215 | |
| 116 | 20241101 | 2785 | 3050 | 3050 | 2770 | 72394 | 211930430 | 00 | 0.00 | N | 5 | -315 | |
| 117 | 20241031 | 3100 | 3115 | 3165 | 3020 | 77690 | 240799140 | 00 | 0.00 | N | 5 | -15 | |
| 118 | 20241030 | 3115 | 3100 | 3185 | 3000 | 67573 | 209322120 | 00 | 0.00 | N | 2 | 15 | |
| 119 | 20241029 | 3100 | 3000 | 3225 | 3000 | 88369 | 274762885 | 00 | 0.00 | N | 2 | 120 | |
| 120 | 20241028 | 2980 | 2890 | 3035 | 2820 | 50179 | 146872345 | 00 | 0.00 | N | 2 | 145 | |
| 121 | 20241025 | 2835 | 2870 | 2935 | 2790 | 54868 | 156529220 | 00 | 0.00 | N | 5 | -110 | |
| 122 | 20241024 | 2945 | 2950 | 2960 | 2870 | 28048 | 81660495 | 00 | 0.00 | N | 5 | -5 | |
| 123 | 20241023 | 2950 | 3065 | 3105 | 2840 | 67409 | 198875040 | 00 | 0.00 | N | 5 | -115 | |
| 124 | 20241022 | 3065 | 3200 | 3230 | 3025 | 37907 | 118011460 | 00 | 0.00 | N | 5 | -165 | |
| 125 | 20241021 | 3230 | 3460 | 3475 | 3170 | 76022 | 247599550 | 00 | 0.00 | N | 5 | -225 | |
| 126 | 20241018 | 3455 | 3415 | 3605 | 3340 | 122038 | 426999345 | 00 | 0.00 | N | 2 | 40 | |
| 127 | 20241017 | 3415 | 3170 | 3435 | 3170 | 109095 | 358237845 | 00 | 0.00 | N | 2 | 245 | |
| 128 | 20241016 | 3170 | 3160 | 3230 | 3115 | 83700 | 265097835 | 00 | 0.00 | N | 2 | 10 | |
| 129 | 20241015 | 3160 | 3150 | 3275 | 3030 | 148196 | 460962520 | 00 | 0.00 | N | 2 | 10 | |
| 130 | 20241014 | 3150 | 3145 | 3235 | 3055 | 64838 | 203508645 | 00 | 0.00 | N | 2 | 10 | |
| 131 | 20241011 | 3140 | 3195 | 3240 | 3015 | 101737 | 318806180 | 00 | 0.00 | N | 5 | -85 | |
| 132 | 20241010 | 3225 | 3175 | 3330 | 3100 | 82752 | 263248080 | 00 | 0.00 | N | 2 | 90 | |
| 133 | 20241008 | 3135 | 3335 | 3390 | 2990 | 163254 | 518082065 | 00 | 0.00 | N | 5 | -190 | |
| 134 | 20241007 | 3325 | 3360 | 3650 | 3260 | 141584 | 486385110 | 00 | 0.00 | N | 5 | -5 | |
| 135 | 20241004 | 3330 | 3115 | 3400 | 3115 | 212509 | 698004275 | 00 | 0.00 | N | 2 | 200 | |
| 136 | 20241002 | 3130 | 2980 | 3215 | 2975 | 369880 | 1156851195 | 00 | 0.00 | N | 2 | 150 | |
| 137 | 20240930 | 2980 | 2940 | 3055 | 2875 | 41966 | 123826100 | 00 | 0.00 | N | 5 | -20 | |
| 138 | 20240927 | 3000 | 3025 | 3125 | 2970 | 93211 | 281219075 | 00 | 0.00 | N | 5 | -25 | |
| 139 | 20240926 | 3025 | 3030 | 3150 | 2950 | 81100 | 245559900 | 00 | 0.00 | N | 5 | -5 | |
| 140 | 20240925 | 3030 | 3000 | 3100 | 2850 | 100827 | 302941475 | 00 | 0.00 | N | 3 | 0 | |
| 141 | 20240924 | 3030 | 3010 | 3135 | 2940 | 36697 | 110618105 | 00 | 0.00 | N | 2 | 20 | |
| 142 | 20240923 | 3010 | 2965 | 3100 | 2870 | 66937 | 198213070 | 00 | 0.00 | N | 5 | -40 | |
| 143 | 20240920 | 3050 | 2915 | 3130 | 2895 | 40017 | 120654255 | 00 | 0.00 | N | 2 | 135 | |
| 144 | 20240919 | 2915 | 2880 | 3095 | 2880 | 51719 | 155639870 | 00 | 0.00 | N | 2 | 25 | |
| 145 | 20240913 | 2890 | 2750 | 2940 | 2750 | 40100 | 114175400 | 00 | 0.00 | N | 2 | 130 | |
| 146 | 20240912 | 2760 | 2880 | 2880 | 2720 | 67132 | 187613495 | 00 | 0.00 | N | 5 | -120 | |
| 147 | 20240911 | 2880 | 2795 | 2890 | 2795 | 29380 | 83369095 | 00 | 0.00 | N | 2 | 60 | |
| 148 | 20240910 | 2820 | 3020 | 3150 | 2775 | 130045 | 372819430 | 00 | 0.00 | N | 5 | -230 | |
| 149 | 20240909 | 3050 | 2995 | 3120 | 2880 | 79972 | 240567165 | 00 | 0.00 | N | 2 | 50 | |
| 150 | 20240906 | 3000 | 2900 | 3095 | 2780 | 54559 | 159671590 | 00 | 0.00 | N | 2 | 70 | |
| 151 | 20240905 | 2930 | 3060 | 3075 | 2920 | 55588 | 164767395 | 00 | 0.00 | N | 5 | -160 | |
| 152 | 20240904 | 3090 | 2930 | 3090 | 2930 | 60133 | 179936775 | 00 | 0.00 | N | 2 | 115 | |
| 153 | 20240903 | 2975 | 3110 | 3110 | 2940 | 93458 | 280237505 | 00 | 0.00 | N | 5 | -185 | |
| 154 | 20240902 | 3160 | 2905 | 3195 | 2905 | 148163 | 455491720 | 00 | 0.00 | N | 2 | 210 | |
| 155 | 20240830 | 2950 | 3080 | 3215 | 2945 | 134570 | 407062550 | 00 | 0.00 | N | 5 | -165 | |
| 156 | 20240829 | 3115 | 3305 | 3305 | 3055 | 91632 | 290383065 | 00 | 0.00 | N | 5 | -190 | |
| 157 | 20240828 | 3305 | 3360 | 3510 | 3025 | 273325 | 900492070 | 00 | 0.00 | N | 5 | -155 | |
| 158 | 20240827 | 3460 | 3260 | 3540 | 3255 | 272918 | 928719925 | 00 | 0.00 | N | 2 | 210 | |
| 159 | 20240826 | 3250 | 3270 | 3275 | 2995 | 295794 | 926406080 | 00 | 0.00 | N | 5 | -60 | |
| 160 | 20240823 | 3310 | 3090 | 3395 | 3010 | 467706 | 1497563575 | 00 | 0.00 | N | 2 | 160 | |
| 161 | 20240822 | 3150 | 2930 | 3275 | 2925 | 1418025 | 4469163470 | 00 | 0.00 | N | 2 | 245 | |
| 162 | 20240821 | 2905 | 2385 | 2985 | 2375 | 827833 | 2261451880 | 00 | 0.00 | N | 2 | 515 | |
| 163 | 20240820 | 2390 | 2400 | 2485 | 2370 | 57559 | 139751905 | 00 | 0.00 | N | 5 | -70 | |
| 164 | 20240819 | 2460 | 2335 | 2480 | 2250 | 136124 | 324630415 | 00 | 0.00 | N | 2 | 105 | |
| 165 | 20240816 | 2355 | 2130 | 2360 | 2130 | 204607 | 470174195 | 00 | 0.00 | N | 2 | 225 | |
| 166 | 20240814 | 2130 | 2270 | 2270 | 2130 | 23203 | 50478585 | 00 | 0.00 | N | 5 | -75 | |
| 167 | 20240813 | 2205 | 2230 | 2285 | 2190 | 70196 | 156208210 | 00 | 0.00 | N | 5 | -25 | |
| 168 | 20240812 | 2230 | 2090 | 2250 | 2090 | 135040 | 297529315 | 00 | 0.00 | N | 2 | 140 | |
| 169 | 20240809 | 2090 | 2000 | 2125 | 2000 | 53467 | 110816800 | 00 | 0.00 | N | 2 | 94 | |
| 170 | 20240808 | 1996 | 1952 | 2025 | 1913 | 40830 | 80372454 | 00 | 0.00 | N | 2 | 24 | |
| 171 | 20240807 | 1972 | 1907 | 1979 | 1820 | 51469 | 100036097 | 00 | 0.00 | N | 2 | 60 | |
| 172 | 20240806 | 1912 | 1874 | 1999 | 1760 | 98616 | 185777091 | 00 | 0.00 | N | 2 | 37 | |
| 173 | 20240805 | 1875 | 2120 | 2120 | 1839 | 192892 | 382871875 | 00 | 0.00 | N | 5 | -265 | |
| 174 | 20240802 | 2140 | 1925 | 2385 | 1920 | 1507564 | 3269521232 | 00 | 0.00 | N | 2 | 215 | |
| 175 | 20240801 | 1925 | 1966 | 1989 | 1924 | 14450 | 28295091 | 00 | 0.00 | N | 5 | -41 | |
| 176 | 20240731 | 1966 | 1982 | 1997 | 1949 | 14906 | 29483044 | 00 | 0.00 | N | 5 | -34 | |
| 177 | 20240730 | 2000 | 1996 | 2000 | 1974 | 14561 | 28992815 | 00 | 0.00 | N | 2 | 3 | |
| 178 | 20240729 | 1997 | 1986 | 2000 | 1950 | 5840 | 11610796 | 00 | 0.00 | N | 5 | -3 | |
| 179 | 20240726 | 2000 | 1902 | 2000 | 1888 | 14076 | 27124684 | 00 | 0.00 | N | 2 | 98 | |
| 180 | 20240725 | 1902 | 1863 | 1907 | 1863 | 17104 | 32063208 | 00 | 0.00 | N | 5 | -6 | |
| 181 | 20240724 | 1908 | 1907 | 1928 | 1907 | 1244 | 2378536 | 00 | 0.00 | N | 5 | -19 | |
| 182 | 20240723 | 1927 | 1929 | 1934 | 1908 | 8006 | 15367208 | 00 | 0.00 | N | 5 | -2 | |
| 183 | 20240722 | 1929 | 1914 | 1933 | 1880 | 60521 | 115631895 | 00 | 0.00 | N | 5 | -4 | |
| 184 | 20240719 | 1933 | 1975 | 1976 | 1931 | 27901 | 54461284 | 00 | 0.00 | N | 5 | -42 | |
| 185 | 20240718 | 1975 | 1988 | 1991 | 1967 | 7031 | 13910525 | 00 | 0.00 | N | 5 | -13 | |
| 186 | 20240717 | 1988 | 1970 | 2000 | 1967 | 14909 | 29509803 | 00 | 0.00 | N | 2 | 7 | |
| 187 | 20240716 | 1981 | 1983 | 1994 | 1958 | 28877 | 57241921 | 00 | 0.00 | N | 5 | -2 | |
| 188 | 20240715 | 1983 | 2030 | 2030 | 1965 | 3004 | 5953393 | 00 | 0.00 | N | 5 | -8 | |
| 189 | 20240712 | 1991 | 1980 | 2000 | 1942 | 22832 | 44998181 | 00 | 0.00 | N | 5 | -3 | |
| 190 | 20240711 | 1994 | 1961 | 1999 | 1956 | 16343 | 32318698 | 00 | 0.00 | N | 2 | 33 | |
| 191 | 20240710 | 1961 | 1959 | 1973 | 1925 | 60086 | 117091179 | 00 | 0.00 | N | 5 | -2 | |
| 192 | 20240709 | 1963 | 1985 | 1985 | 1919 | 52181 | 101891853 | 00 | 0.00 | N | 5 | -22 | |
| 193 | 20240708 | 1985 | 1992 | 1992 | 1946 | 24581 | 48447305 | 00 | 0.00 | N | 5 | -7 | |
| 194 | 20240705 | 1992 | 1995 | 2005 | 1961 | 65155 | 129653147 | 00 | 0.00 | N | 5 | -4 | |
| 195 | 20240704 | 1996 | 1993 | 1996 | 1977 | 2438 | 4840556 | 00 | 0.00 | N | 3 | 0 | |
| 196 | 20240703 | 1996 | 1977 | 1996 | 1931 | 48332 | 95097078 | 00 | 0.00 | N | 3 | 0 | |
| 197 | 20240702 | 1996 | 2040 | 2040 | 1951 | 34973 | 69162325 | 00 | 0.00 | N | 5 | -44 | |
| 198 | 20240701 | 2040 | 2015 | 2055 | 1968 | 37537 | 75461487 | 00 | 0.00 | N | 2 | 15 | |
| 199 | 20240628 | 2025 | 1932 | 2025 | 1920 | 37669 | 74572720 | 00 | 0.00 | N | 2 | 50 | |
| 200 | 20240627 | 1975 | 1883 | 1975 | 1839 | 71715 | 135339256 | 00 | 0.00 | N | 2 | 92 | |
| 201 | 20240626 | 1883 | 1858 | 1883 | 1852 | 12136 | 22542926 | 00 | 0.00 | N | 2 | 18 | |
| 202 | 20240625 | 1865 | 1879 | 1887 | 1850 | 46434 | 86759105 | 00 | 0.00 | N | 5 | -22 | |
| 203 | 20240624 | 1887 | 1864 | 1897 | 1864 | 20715 | 38791287 | 00 | 0.00 | N | 2 | 8 | |
| 204 | 20240621 | 1879 | 1889 | 1893 | 1873 | 9359 | 17598465 | 00 | 0.00 | N | 5 | -18 | |
| 205 | 20240620 | 1897 | 1906 | 1933 | 1868 | 53459 | 101447979 | 00 | 0.00 | N | 5 | -8 | |
| 206 | 20240619 | 1905 | 1924 | 1933 | 1892 | 13387 | 25599404 | 00 | 0.00 | N | 5 | -20 | |
| 207 | 20240618 | 1925 | 1944 | 1955 | 1919 | 30888 | 59731299 | 00 | 0.00 | N | 5 | -19 | |
| 208 | 20240617 | 1944 | 1966 | 1986 | 1940 | 40436 | 79070094 | 00 | 0.00 | N | 5 | -42 | |
| 209 | 20240614 | 1986 | 1962 | 2015 | 1950 | 16021 | 31422536 | 00 | 0.00 | N | 2 | 24 | |
| 210 | 20240613 | 1962 | 1961 | 1978 | 1956 | 5370 | 10550035 | 00 | 0.00 | N | 2 | 1 | |
| 211 | 20240612 | 1961 | 1946 | 1995 | 1922 | 39445 | 77114574 | 00 | 0.00 | N | 2 | 15 | |
| 212 | 20240611 | 1946 | 1972 | 2050 | 1934 | 42895 | 84443923 | 00 | 0.00 | N | 5 | -27 | |
| 213 | 20240610 | 1973 | 1999 | 2005 | 1941 | 54662 | 107758196 | 00 | 0.00 | N | 5 | -32 | |
| 214 | 20240607 | 2005 | 1990 | 2005 | 1967 | 12261 | 24261512 | 00 | 0.00 | N | 5 | -5 | |
| 215 | 20240605 | 2010 | 1967 | 2010 | 1949 | 27217 | 53555794 | 00 | 0.00 | N | 2 | 43 | |
| 216 | 20240604 | 1967 | 1965 | 1976 | 1950 | 30972 | 60915387 | 00 | 0.00 | N | 2 | 2 | |
| 217 | 20240603 | 1965 | 1970 | 1970 | 1935 | 65315 | 127545112 | 00 | 0.00 | N | 5 | -5 | |
| 218 | 20240531 | 1970 | 2010 | 2025 | 1936 | 28820 | 57451846 | 00 | 0.00 | N | 5 | -60 | |
| 219 | 20240530 | 2030 | 2045 | 2045 | 1994 | 35735 | 71783354 | 00 | 0.00 | N | 5 | -20 | |
| 220 | 20240529 | 2050 | 2105 | 2115 | 2025 | 29830 | 61655850 | 00 | 0.00 | N | 5 | -55 | |
| 221 | 20240528 | 2105 | 2055 | 2105 | 2030 | 22104 | 45430795 | 00 | 0.00 | N | 2 | 50 | |
| 222 | 20240527 | 2055 | 2025 | 2060 | 2010 | 29547 | 60007690 | 00 | 0.00 | N | 5 | -5 | |
| 223 | 20240524 | 2060 | 2080 | 2080 | 2040 | 27667 | 56843440 | 00 | 0.00 | N | 5 | -30 | |
| 224 | 20240523 | 2090 | 2120 | 2150 | 2090 | 35187 | 74684000 | 00 | 0.00 | N | 5 | -60 | |
| 225 | 20240522 | 2150 | 2075 | 2150 | 2045 | 21617 | 45193050 | 00 | 0.00 | N | 2 | 35 | |
| 226 | 20240521 | 2115 | 2110 | 2115 | 2050 | 35078 | 73139755 | 00 | 0.00 | N | 3 | 0 | |
| 227 | 20240520 | 2115 | 2135 | 2135 | 2080 | 30905 | 64870280 | 00 | 0.00 | N | 5 | -25 | |
| 228 | 20240517 | 2140 | 2160 | 2160 | 2100 | 53205 | 113084770 | 00 | 0.00 | N | 5 | -20 | |
| 229 | 20240516 | 2160 | 2205 | 2205 | 2160 | 21439 | 46796030 | 00 | 0.00 | N | 5 | -60 | |
| 230 | 20240514 | 2220 | 2180 | 2225 | 2160 | 16764 | 36780985 | 00 | 0.00 | N | 2 | 40 | |
| 231 | 20240513 | 2180 | 2210 | 2250 | 2180 | 18907 | 41852660 | 00 | 0.00 | N | 5 | -50 | |
| 232 | 20240510 | 2230 | 2170 | 2230 | 2170 | 19260 | 42415625 | 00 | 0.00 | N | 2 | 40 | |
| 233 | 20240509 | 2190 | 2175 | 2205 | 2175 | 13579 | 29619475 | 00 | 0.00 | N | 2 | 15 | |
| 234 | 20240508 | 2175 | 2155 | 2180 | 2155 | 7755 | 16805020 | 00 | 0.00 | N | 2 | 20 | |
| 235 | 20240507 | 2155 | 2150 | 2190 | 2150 | 40717 | 87786885 | 00 | 0.00 | N | 2 | 5 | |
| 236 | 20240503 | 2150 | 2150 | 2165 | 2140 | 14564 | 31296915 | 00 | 0.00 | N | 3 | 0 | |
| 237 | 20240502 | 2150 | 2130 | 2195 | 2130 | 40532 | 87866425 | 00 | 0.00 | N | 2 | 20 | |
| 238 | 20240430 | 2130 | 2120 | 2140 | 2100 | 22628 | 47883990 | 00 | 0.00 | N | 2 | 30 | |
| 239 | 20240429 | 2100 | 2130 | 2145 | 2090 | 37550 | 79249005 | 00 | 0.00 | N | 5 | -30 | |
| 240 | 20240426 | 2130 | 2140 | 2140 | 2080 | 23310 | 49336445 | 00 | 0.00 | N | 5 | -10 | |
| 241 | 20240425 | 2140 | 2140 | 2155 | 2125 | 14178 | 30360860 | 00 | 0.00 | N | 3 | 0 | |
| 242 | 20240424 | 2140 | 2125 | 2145 | 2075 | 14254 | 30135665 | 00 | 0.00 | N | 2 | 15 | |
| 243 | 20240423 | 2125 | 2135 | 2145 | 2115 | 22103 | 47068410 | 00 | 0.00 | N | 5 | -20 | |
| 244 | 20240422 | 2145 | 2100 | 2145 | 2075 | 25858 | 54340265 | 00 | 0.00 | N | 2 | 45 | |
| 245 | 20240419 | 2100 | 2160 | 2195 | 2080 | 31922 | 68358530 | 00 | 0.00 | N | 5 | -60 | |
| 246 | 20240418 | 2160 | 2120 | 2160 | 2075 | 23552 | 49749385 | 00 | 0.00 | N | 2 | 40 | |
| 247 | 20240417 | 2120 | 2160 | 2175 | 2120 | 20482 | 43831695 | 00 | 0.00 | N | 5 | -40 | |
| 248 | 20240416 | 2160 | 2080 | 2240 | 2080 | 40449 | 87503350 | 00 | 0.00 | N | 2 | 80 | |
| 249 | 20240415 | 2080 | 2140 | 2165 | 2080 | 42674 | 90918345 | 00 | 0.00 | N | 5 | -60 | |
| 250 | 20240412 | 2140 | 2135 | 2175 | 2110 | 15896 | 34135170 | 00 | 0.00 | N | 5 | -5 | |
| 251 | 20240411 | 2145 | 2200 | 2210 | 2040 | 36009 | 77455705 | 00 | 0.00 | N | 5 | -55 | |
| 252 | 20240409 | 2200 | 2245 | 2245 | 2175 | 33048 | 73453385 | 00 | 0.00 | N | 5 | -15 | |
| 253 | 20240408 | 2215 | 2145 | 2220 | 2145 | 28064 | 61245245 | 00 | 0.00 | N | 2 | 55 | |
| 254 | 20240405 | 2160 | 2165 | 2170 | 2115 | 17511 | 37494375 | 00 | 0.00 | N | 5 | -5 | |
| 255 | 20240404 | 2165 | 2145 | 2185 | 2145 | 16914 | 36572860 | 00 | 0.00 | N | 2 | 5 | |
| 256 | 20240403 | 2160 | 2180 | 2190 | 2135 | 25716 | 55352980 | 00 | 0.00 | N | 5 | -30 | |
| 257 | 20240402 | 2190 | 2145 | 2225 | 2145 | 81407 | 176605620 | 00 | 0.00 | N | 2 | 45 | |
| 258 | 20240401 | 2145 | 2125 | 2170 | 2100 | 62574 | 134568600 | 00 | 0.00 | N | 2 | 15 | |
| 259 | 20240329 | 2130 | 2120 | 2150 | 2105 | 16181 | 34510270 | 00 | 0.00 | N | 2 | 30 | |
| 260 | 20240328 | 2100 | 2090 | 2120 | 2090 | 9867 | 20818210 | 00 | 0.00 | N | 2 | 10 | |
| 261 | 20240327 | 2090 | 2085 | 2150 | 2085 | 15145 | 31902030 | 00 | 0.00 | N | 2 | 5 | |
| 262 | 20240326 | 2085 | 2105 | 2150 | 2085 | 22430 | 47448930 | 00 | 0.00 | N | 5 | -40 | |
| 263 | 20240325 | 2125 | 2175 | 2175 | 2115 | 26825 | 57286310 | 00 | 0.00 | N | 5 | -20 | |
| 264 | 20240322 | 2145 | 2050 | 2150 | 2050 | 49910 | 105587250 | 00 | 0.00 | N | 2 | 95 | |
| 265 | 20240321 | 2050 | 2055 | 2120 | 2040 | 26661 | 54980450 | 00 | 0.00 | N | 2 | 15 | |
| 266 | 20240320 | 2035 | 2070 | 2070 | 1991 | 18913 | 38123134 | 00 | 0.00 | N | 5 | -40 | |
| 267 | 20240319 | 2075 | 1995 | 2110 | 1995 | 11218 | 22858759 | 00 | 0.00 | N | 2 | 80 | |
| 268 | 20240318 | 1995 | 2005 | 2025 | 1995 | 5876 | 11777799 | 00 | 0.00 | N | 5 | -30 | |
| 269 | 20240315 | 2025 | 1996 | 2055 | 1988 | 13423 | 27147398 | 00 | 0.00 | N | 2 | 29 | |
| 270 | 20240314 | 1996 | 1999 | 2015 | 1994 | 8125 | 16274818 | 00 | 0.00 | N | 5 | -19 | |
| 271 | 20240313 | 2015 | 2045 | 2045 | 1999 | 19091 | 38393137 | 00 | 0.00 | N | 5 | -30 | |
| 272 | 20240312 | 2045 | 2090 | 2090 | 2005 | 34518 | 70228455 | 00 | 0.00 | N | 5 | -45 | |
| 273 | 20240311 | 2090 | 2075 | 2170 | 2060 | 8614 | 18002545 | 00 | 0.00 | N | 2 | 15 | |
| 274 | 20240308 | 2075 | 2070 | 2085 | 2040 | 14871 | 30650875 | 00 | 0.00 | N | 2 | 5 | |
| 275 | 20240307 | 2070 | 2020 | 2075 | 2020 | 9572 | 19687180 | 00 | 0.00 | N | 5 | -5 | |
| 276 | 20240306 | 2075 | 2110 | 2135 | 2055 | 20894 | 43521105 | 00 | 0.00 | N | 5 | -35 | |
| 277 | 20240305 | 2110 | 2140 | 2140 | 2085 | 17246 | 36243305 | 00 | 0.00 | N | 5 | -30 | |
| 278 | 20240304 | 2140 | 2105 | 2140 | 2100 | 14505 | 30774370 | 00 | 0.00 | N | 2 | 15 | |
| 279 | 20240229 | 2125 | 2125 | 2135 | 2100 | 9036 | 19162045 | 00 | 0.00 | N | 3 | 0 | |
| 280 | 20240228 | 2125 | 2105 | 2125 | 2095 | 6463 | 13623535 | 00 | 0.00 | N | 3 | 0 | |
| 281 | 20240227 | 2125 | 2125 | 2125 | 2090 | 7259 | 15286165 | 00 | 0.00 | N | 3 | 0 | |
| 282 | 20240226 | 2125 | 2105 | 2125 | 2050 | 16819 | 34993100 | 00 | 0.00 | N | 2 | 25 | |
| 283 | 20240223 | 2100 | 2155 | 2155 | 2070 | 26706 | 56595350 | 00 | 0.00 | N | 5 | -55 | |
| 284 | 20240222 | 2155 | 2145 | 2185 | 2135 | 15918 | 34313870 | 00 | 0.00 | N | 2 | 10 | |
| 285 | 20240221 | 2145 | 2160 | 2160 | 2105 | 10081 | 21605270 | 00 | 0.00 | N | 5 | -15 | |
| 286 | 20240220 | 2160 | 2140 | 2160 | 2120 | 9575 | 20430365 | 00 | 0.00 | N | 2 | 20 | |
| 287 | 20240219 | 2140 | 2145 | 2150 | 2125 | 4832 | 10326695 | 00 | 0.00 | N | 5 | -20 | |
| 288 | 20240216 | 2160 | 2120 | 2175 | 2095 | 14361 | 30723080 | 00 | 0.00 | N | 2 | 40 | |
| 289 | 20240215 | 2120 | 2110 | 2140 | 2080 | 20673 | 43721100 | 00 | 0.00 | N | 2 | 10 | |
| 290 | 20240214 | 2110 | 2125 | 2135 | 2100 | 8848 | 18701630 | 00 | 0.00 | N | 5 | -20 | |
| 291 | 20240213 | 2130 | 2130 | 2150 | 2095 | 17021 | 36196340 | 00 | 0.00 | N | 3 | 0 | |
| 292 | 20240208 | 2130 | 2110 | 2130 | 2100 | 13509 | 28604080 | 00 | 0.00 | N | 2 | 20 | |
| 293 | 20240207 | 2110 | 2090 | 2120 | 2070 | 16824 | 35120795 | 00 | 0.00 | N | 2 | 20 | |
| 294 | 20240206 | 2090 | 2080 | 2105 | 2050 | 13289 | 27614620 | 00 | 0.00 | N | 5 | -25 | |
| 295 | 20240205 | 2115 | 2090 | 2115 | 2055 | 20624 | 42948095 | 00 | 0.00 | N | 2 | 15 | |
| 296 | 20240202 | 2100 | 2070 | 2105 | 2010 | 32773 | 67639705 | 00 | 0.00 | N | 2 | 25 | |
| 297 | 20240201 | 2075 | 2020 | 2075 | 1910 | 91128 | 181864139 | 00 | 0.00 | N | 2 | 35 | |
| 298 | 20240131 | 2040 | 2055 | 2070 | 2030 | 50646 | 103823745 | 00 | 0.00 | N | 5 | -30 | |
| 299 | 20240130 | 2070 | 2090 | 2090 | 2035 | 50992 | 105150510 | 00 | 0.00 | N | 5 | -30 | |
| 300 | 20240129 | 2100 | 2150 | 2150 | 2090 | 39101 | 82575620 | 00 | 0.00 | N | 5 | -50 | |
| 301 | 20240126 | 2150 | 2130 | 2150 | 2095 | 55141 | 116281975 | 00 | 0.00 | N | 2 | 20 | |
| 302 | 20240125 | 2130 | 2160 | 2195 | 2115 | 22783 | 48893145 | 00 | 0.00 | N | 5 | -30 | |
| 303 | 20240124 | 2160 | 2120 | 2160 | 2100 | 27967 | 59668525 | 00 | 0.00 | N | 2 | 40 | |
| 304 | 20240123 | 2120 | 2090 | 2145 | 2075 | 41796 | 87424215 | 00 | 0.00 | N | 2 | 30 | |
| 305 | 20240122 | 2090 | 2140 | 2175 | 2090 | 21900 | 46390140 | 00 | 0.00 | N | 5 | -60 | |
| 306 | 20240119 | 2150 | 2065 | 2150 | 2050 | 43984 | 91468405 | 00 | 0.00 | N | 2 | 85 | |
| 307 | 20240118 | 2065 | 2075 | 2120 | 2065 | 24213 | 50531445 | 00 | 0.00 | N | 5 | -25 | |
| 308 | 20240117 | 2090 | 2150 | 2150 | 2090 | 24939 | 52615200 | 00 | 0.00 | N | 5 | -60 | |
| 309 | 20240116 | 2150 | 2150 | 2150 | 2115 | 24256 | 51619360 | 00 | 0.00 | N | 3 | 0 | |
| 310 | 20240115 | 2150 | 2130 | 2155 | 2100 | 43546 | 92794355 | 00 | 0.00 | N | 2 | 5 | |
| 311 | 20240112 | 2145 | 2165 | 2165 | 2135 | 28243 | 60691000 | 00 | 0.00 | N | 5 | -20 | |
| 312 | 20240111 | 2165 | 2150 | 2165 | 2145 | 17982 | 38680085 | 00 | 0.00 | N | 2 | 15 | |
| 313 | 20240110 | 2150 | 2175 | 2175 | 2150 | 27785 | 59994870 | 00 | 0.00 | N | 5 | -25 | |
| 314 | 20240109 | 2175 | 2165 | 2190 | 2165 | 16203 | 35116245 | 00 | 0.00 | N | 2 | 10 | |
| 315 | 20240108 | 2165 | 2165 | 2190 | 2140 | 41568 | 89906305 | 00 | 0.00 | N | 3 | 0 | |
| 316 | 20240105 | 2165 | 2170 | 2220 | 2135 | 97372 | 210418165 | 00 | 0.00 | N | 5 | -5 | |
| 317 | 20240104 | 2170 | 2170 | 2190 | 2145 | 47655 | 103085945 | 00 | 0.00 | N | 3 | 0 | |
| 318 | 20240103 | 2170 | 2180 | 2205 | 2140 | 54902 | 118887385 | 00 | 0.00 | N | 5 | -10 | |
| 319 | 20240102 | 2180 | 2185 | 2200 | 2140 | 91188 | 197790500 | 00 | 0.00 | N | 5 | -30 | |
| 320 | 20231228 | 2210 | 2175 | 2220 | 2155 | 49386 | 107545115 | 00 | 0.00 | N | 2 | 30 | |
| 321 | 20231227 | 2180 | 2250 | 2275 | 2140 | 118450 | 259498135 | 02 | 0.00 | N | 5 | -125 | |
| 322 | 20231226 | 2305 | 2305 | 2305 | 2280 | 55274 | 126740165 | 00 | 0.00 | N | 3 | 0 | |
| 323 | 20231222 | 2305 | 2300 | 2340 | 2275 | 51198 | 118415460 | 00 | 0.00 | N | 2 | 5 | |
| 324 | 20231221 | 2300 | 2350 | 2355 | 2285 | 95597 | 221505360 | 00 | 0.00 | N | 5 | -60 | |
| 325 | 20231220 | 2360 | 2295 | 2365 | 2280 | 59141 | 137797710 | 00 | 0.00 | N | 2 | 65 | |
| 326 | 20231219 | 2295 | 2260 | 2395 | 2255 | 39959 | 91273105 | 00 | 0.00 | N | 2 | 35 | |
| 327 | 20231218 | 2260 | 2245 | 2280 | 2240 | 20180 | 45491210 | 00 | 0.00 | N | 2 | 15 | |
| 328 | 20231215 | 2245 | 2290 | 2290 | 2225 | 88511 | 199848875 | 00 | 0.00 | N | 5 | -50 | |
| 329 | 20231214 | 2295 | 2265 | 2305 | 2260 | 49547 | 113194015 | 00 | 0.00 | N | 2 | 25 | |
| 330 | 20231213 | 2270 | 2275 | 2290 | 2260 | 25438 | 57918460 | 00 | 0.00 | N | 5 | -20 | |
| 331 | 20231212 | 2290 | 2260 | 2290 | 2235 | 36970 | 83461700 | 00 | 0.00 | N | 2 | 30 | |
| 332 | 20231211 | 2260 | 2270 | 2290 | 2250 | 34341 | 77899175 | 00 | 0.00 | N | 5 | -10 | |
| 333 | 20231208 | 2270 | 2250 | 2280 | 2220 | 33307 | 74805305 | 00 | 0.00 | N | 2 | 20 | |
| 334 | 20231207 | 2250 | 2240 | 2270 | 2230 | 52206 | 117093470 | 00 | 0.00 | N | 2 | 5 | |
| 335 | 20231206 | 2245 | 2215 | 2245 | 2200 | 54577 | 120914055 | 00 | 0.00 | N | 2 | 30 | |
| 336 | 20231205 | 2215 | 2255 | 2255 | 2215 | 57399 | 128092085 | 00 | 0.00 | N | 5 | -40 | |
| 337 | 20231204 | 2255 | 2325 | 2325 | 2255 | 109593 | 250016815 | 00 | 0.00 | N | 5 | -75 | |
| 338 | 20231201 | 2330 | 2365 | 2370 | 2330 | 78644 | 184404285 | 00 | 0.00 | N | 5 | -55 | |
| 339 | 20231130 | 2385 | 2390 | 2405 | 2355 | 59799 | 142092755 | 00 | 0.00 | N | 5 | -5 | |
| 340 | 20231129 | 2390 | 2385 | 2400 | 2330 | 50660 | 120109465 | 00 | 0.00 | N | 2 | 5 | |
| 341 | 20231128 | 2385 | 2420 | 2420 | 2375 | 38367 | 91870395 | 00 | 0.00 | N | 5 | -35 | |
| 342 | 20231127 | 2420 | 2380 | 2420 | 2360 | 50214 | 119908205 | 00 | 0.00 | N | 2 | 40 | |
| 343 | 20231124 | 2380 | 2390 | 2415 | 2360 | 46142 | 109945575 | 00 | 0.00 | N | 3 | 0 | |
| 344 | 20231123 | 2380 | 2345 | 2400 | 2345 | 34180 | 81392295 | 00 | 0.00 | N | 2 | 35 | |
| 345 | 20231122 | 2345 | 2325 | 2355 | 2315 | 39379 | 91935045 | 00 | 0.00 | N | 2 | 15 | |
| 346 | 20231121 | 2330 | 2350 | 2350 | 2310 | 77130 | 179430145 | 00 | 0.00 | N | 5 | -20 | |
| 347 | 20231120 | 2350 | 2305 | 2350 | 2305 | 62954 | 146201220 | 00 | 0.00 | N | 2 | 45 | |
| 348 | 20231117 | 2305 | 2355 | 2375 | 2280 | 111091 | 257035905 | 00 | 0.00 | N | 5 | -45 | |
| 349 | 20231116 | 2350 | 2445 | 2450 | 2315 | 217816 | 517069605 | 00 | 0.00 | N | 5 | -100 | |
| 350 | 20231115 | 2450 | 2675 | 2675 | 2450 | 208471 | 523815665 | 00 | 0.00 | N | 5 | -225 | |
| 351 | 20231114 | 2675 | 2565 | 2730 | 2555 | 45143 | 118249955 | 00 | 0.00 | N | 2 | 95 | |
| 352 | 20231113 | 2580 | 2565 | 2590 | 2520 | 39143 | 100093345 | 00 | 0.00 | N | 2 | 15 | |
| 353 | 20231110 | 2565 | 2695 | 2695 | 2550 | 27410 | 72093915 | 00 | 0.00 | N | 5 | -155 | |
| 354 | 20231109 | 2720 | 2680 | 2720 | 2650 | 34636 | 92701275 | 00 | 0.00 | N | 2 | 40 | |
| 355 | 20231108 | 2680 | 2745 | 2745 | 2680 | 25954 | 70605370 | 00 | 0.00 | N | 5 | -65 | |
| 356 | 20231107 | 2745 | 2850 | 2850 | 2720 | 36259 | 101389325 | 00 | 0.00 | N | 5 | -105 | |
| 357 | 20231106 | 2850 | 2805 | 2855 | 2805 | 39815 | 112874715 | 00 | 0.00 | N | 2 | 45 | |
| 358 | 20231103 | 2805 | 2760 | 2805 | 2750 | 39062 | 108563905 | 00 | 0.00 | N | 2 | 80 | |
| 359 | 20231102 | 2725 | 2650 | 2800 | 2650 | 36096 | 98865720 | 00 | 0.00 | N | 2 | 75 | |
| 360 | 20231101 | 2650 | 2760 | 2795 | 2650 | 61266 | 168025310 | 00 | 0.00 | N | 5 | -110 | |
| 361 | 20231031 | 2760 | 2660 | 2790 | 2660 | 59625 | 162697050 | 00 | 0.00 | N | 2 | 100 | |
| 362 | 20231030 | 2660 | 2630 | 2660 | 2600 | 27695 | 73027920 | 00 | 0.00 | N | 2 | 25 | |
| 363 | 20231027 | 2635 | 2625 | 2635 | 2535 | 52879 | 136594935 | 00 | 0.00 | N | 3 | 0 | |
| 364 | 20231026 | 2635 | 2645 | 2645 | 2585 | 32011 | 84030815 | 00 | 0.00 | N | 5 | -35 | |
| 365 | 20231025 | 2670 | 2680 | 2710 | 2660 | 37286 | 99960540 | 00 | 0.00 | N | 5 | -30 | |
| 366 | 20231024 | 2700 | 2575 | 2700 | 2570 | 31742 | 83238405 | 00 | 0.00 | N | 2 | 100 | |
| 367 | 20231023 | 2600 | 2595 | 2600 | 2540 | 24885 | 64114810 | 00 | 0.00 | N | 2 | 5 | |
| 368 | 20231020 | 2595 | 2560 | 2595 | 2490 | 21233 | 54226980 | 00 | 0.00 | N | 5 | -5 | |
| 369 | 20231019 | 2600 | 2520 | 2600 | 2495 | 18352 | 46260965 | 00 | 0.00 | N | 2 | 80 | |
| 370 | 20231018 | 2520 | 2505 | 2535 | 2505 | 14416 | 36293845 | 00 | 0.00 | N | 2 | 15 | |
| 371 | 20231017 | 2505 | 2520 | 2530 | 2505 | 14997 | 37834970 | 00 | 0.00 | N | 5 | -25 | |
| 372 | 20231016 | 2530 | 2600 | 2600 | 2495 | 20083 | 51551065 | 00 | 0.00 | N | 5 | -70 | |
| 373 | 20231013 | 2600 | 2600 | 2600 | 2560 | 36542 | 94637900 | 00 | 0.00 | N | 2 | 5 | |
| 374 | 20231012 | 2595 | 2545 | 2615 | 2540 | 41432 | 107136825 | 00 | 0.00 | N | 2 | 60 | |
| 375 | 20231011 | 2535 | 2475 | 2550 | 2475 | 36399 | 90852580 | 00 | 0.00 | N | 2 | 60 | |
| 376 | 20231010 | 2475 | 2555 | 2555 | 2415 | 39524 | 99637765 | 00 | 0.00 | N | 5 | -75 | |
| 377 | 20231006 | 2550 | 2575 | 2580 | 2550 | 24345 | 62540860 | 00 | 0.00 | N | 5 | -30 | |
| 378 | 20231005 | 2580 | 2590 | 2615 | 2560 | 30691 | 79321685 | 00 | 0.00 | N | 5 | -35 | |
| 379 | 20231004 | 2615 | 2565 | 2620 | 2470 | 65544 | 166872630 | 00 | 0.00 | N | 2 | 50 | |
| 380 | 20230927 | 2565 | 2515 | 2565 | 2465 | 28516 | 71410570 | 00 | 0.00 | N | 2 | 50 | |
| 381 | 20230926 | 2515 | 2540 | 2540 | 2490 | 32800 | 82462000 | 00 | 0.00 | N | 5 | -25 | |
| 382 | 20230925 | 2540 | 2575 | 2575 | 2505 | 23211 | 59003850 | 00 | 0.00 | N | 5 | -35 | |
| 383 | 20230922 | 2575 | 2545 | 2575 | 2470 | 18405 | 46724485 | 00 | 0.00 | N | 5 | -5 | |
| 384 | 20230921 | 2580 | 2620 | 2620 | 2580 | 17624 | 45831675 | 00 | 0.00 | N | 5 | -40 | |
| 385 | 20230920 | 2620 | 2670 | 2670 | 2615 | 11636 | 30732825 | 00 | 0.00 | N | 5 | -50 | |
| 386 | 20230919 | 2670 | 2760 | 2770 | 2670 | 19372 | 52959165 | 00 | 0.00 | N | 5 | -105 | |
| 387 | 20230918 | 2775 | 2730 | 2775 | 2720 | 25441 | 69630840 | 00 | 0.00 | N | 2 | 45 | |
| 388 | 20230915 | 2730 | 2700 | 2730 | 2700 | 19809 | 53956140 | 00 | 0.00 | N | 2 | 35 | |
| 389 | 20230914 | 2695 | 2590 | 2695 | 2580 | 31128 | 81941980 | 00 | 0.00 | N | 2 | 105 | |
| 390 | 20230913 | 2590 | 2690 | 2715 | 2590 | 25080 | 66779575 | 00 | 0.00 | N | 5 | -130 | |
| 391 | 20230912 | 2720 | 2720 | 2750 | 2720 | 21027 | 57429385 | 00 | 0.00 | N | 3 | 0 | |
| 392 | 20230911 | 2720 | 2720 | 2740 | 2675 | 17555 | 47775015 | 00 | 0.00 | N | 3 | 0 | |
| 393 | 20230908 | 2720 | 2700 | 2725 | 2665 | 27466 | 74112695 | 00 | 0.00 | N | 5 | -5 | |
| 394 | 20230907 | 2725 | 2730 | 2735 | 2665 | 36015 | 97803400 | 00 | 0.00 | N | 5 | -5 | |
| 395 | 20230906 | 2730 | 2730 | 2730 | 2645 | 48116 | 129250490 | 00 | 0.00 | N | 3 | 0 | |
| 396 | 20230905 | 2730 | 2695 | 2765 | 2655 | 88040 | 240048175 | 00 | 0.00 | N | 2 | 35 | |
| 397 | 20230904 | 2695 | 2650 | 2735 | 2650 | 83190 | 223897985 | 00 | 0.00 | N | 2 | 45 | |
| 398 | 20230901 | 2650 | 2540 | 2675 | 2540 | 98928 | 258224420 | 00 | 0.00 | N | 2 | 110 | |
| 399 | 20230831 | 2540 | 2595 | 2635 | 2520 | 59090 | 151338680 | 00 | 0.00 | N | 5 | -55 | |
| 400 | 20230830 | 2595 | 2600 | 2655 | 2580 | 47750 | 124538700 | 00 | 0.00 | N | 5 | -5 | |
| 401 | 20230829 | 2600 | 2620 | 2655 | 2580 | 52386 | 137353535 | 00 | 0.00 | N | 5 | -20 | |
| 402 | 20230828 | 2620 | 2545 | 2645 | 2545 | 67150 | 175403645 | 00 | 0.00 | N | 2 | 50 | |
| 403 | 20230825 | 2570 | 2595 | 2620 | 2555 | 32975 | 85298890 | 00 | 0.00 | N | 5 | -25 | |
| 404 | 20230824 | 2595 | 2495 | 2610 | 2495 | 46754 | 118819275 | 00 | 0.00 | N | 2 | 100 | |
| 405 | 20230823 | 2495 | 2570 | 2570 | 2485 | 27843 | 70286545 | 00 | 0.00 | N | 5 | -75 | |
| 406 | 20230822 | 2570 | 2590 | 2620 | 2565 | 26018 | 67388265 | 00 | 0.00 | N | 5 | -10 | |
| 407 | 20230821 | 2580 | 2555 | 2585 | 2520 | 55880 | 142052155 | 00 | 0.00 | N | 2 | 15 | |
| 408 | 20230818 | 2565 | 2510 | 2565 | 2460 | 27568 | 69268905 | 00 | 0.00 | N | 2 | 30 | |
| 409 | 20230817 | 2535 | 2520 | 2560 | 2440 | 118102 | 296780020 | 00 | 0.00 | N | 2 | 15 | |
| 410 | 20230816 | 2520 | 2585 | 2585 | 2510 | 54454 | 138027990 | 00 | 0.00 | N | 5 | -75 | |
| 411 | 20230814 | 2595 | 2595 | 2610 | 2570 | 39741 | 103059445 | 00 | 0.00 | N | 2 | 5 | |
| 412 | 20230811 | 2590 | 2475 | 2595 | 2470 | 52572 | 132686875 | 00 | 0.00 | N | 2 | 115 | |
| 413 | 20230810 | 2475 | 2505 | 2530 | 2475 | 9478 | 23671310 | 00 | 0.00 | N | 5 | -25 | |
| 414 | 20230809 | 2500 | 2500 | 2500 | 2440 | 21258 | 52749145 | 00 | 0.00 | N | 3 | 0 | |
| 415 | 20230808 | 2500 | 2425 | 2505 | 2410 | 19217 | 46951745 | 00 | 0.00 | N | 2 | 60 | |
| 416 | 20230807 | 2440 | 2440 | 2470 | 2425 | 12432 | 30367185 | 00 | 0.00 | N | 5 | -50 | |
| 417 | 20230804 | 2490 | 2490 | 2505 | 2435 | 13914 | 34413615 | 00 | 0.00 | N | 5 | -25 | |
| 418 | 20230803 | 2515 | 2450 | 2515 | 2400 | 12323 | 30416430 | 00 | 0.00 | N | 2 | 25 | |
| 419 | 20230802 | 2490 | 2515 | 2515 | 2435 | 21866 | 53865730 | 00 | 0.00 | N | 5 | -25 | |
| 420 | 20230801 | 2515 | 2465 | 2545 | 2465 | 29450 | 74003950 | 00 | 0.00 | N | 2 | 50 | |
| 421 | 20230731 | 2465 | 2450 | 2520 | 2440 | 40247 | 99196110 | 00 | 0.00 | N | 2 | 15 | |
| 422 | 20230728 | 2450 | 2435 | 2450 | 2370 | 16477 | 39803690 | 00 | 0.00 | N | 3 | 0 | |
| 423 | 20230727 | 2450 | 2265 | 2465 | 2255 | 55223 | 128395520 | 00 | 0.00 | N | 2 | 160 | |
| 424 | 20230726 | 2290 | 2400 | 2400 | 2255 | 55885 | 129050850 | 00 | 0.00 | N | 5 | -130 | |
| 425 | 20230725 | 2420 | 2490 | 2490 | 2380 | 65396 | 159096810 | 00 | 0.00 | N | 5 | -100 | |
| 426 | 20230724 | 2520 | 2520 | 2520 | 2450 | 24420 | 60503840 | 00 | 0.00 | N | 3 | 0 | |
| 427 | 20230721 | 2520 | 2535 | 2565 | 2495 | 27596 | 69555505 | 00 | 0.00 | N | 2 | 10 | |
| 428 | 20230720 | 2510 | 2530 | 2565 | 2510 | 42646 | 107953160 | 00 | 0.00 | N | 5 | -40 | |
| 429 | 20230719 | 2550 | 2505 | 2560 | 2505 | 30109 | 76163880 | 00 | 0.00 | N | 2 | 15 | |
| 430 | 20230718 | 2535 | 2565 | 2575 | 2525 | 39611 | 100955945 | 00 | 0.00 | N | 5 | -40 | |
| 431 | 20230717 | 2575 | 2585 | 2585 | 2535 | 18851 | 48195180 | 00 | 0.00 | N | 5 | -15 | |
| 432 | 20230714 | 2590 | 2575 | 2600 | 2550 | 21250 | 54609265 | 00 | 0.00 | N | 2 | 15 | |
| 433 | 20230713 | 2575 | 2545 | 2590 | 2545 | 21202 | 54406015 | 00 | 0.00 | N | 2 | 30 | |
| 434 | 20230712 | 2545 | 2535 | 2550 | 2520 | 28141 | 71369010 | 00 | 0.00 | N | 2 | 15 | |
| 435 | 20230711 | 2530 | 2520 | 2535 | 2505 | 12634 | 31780530 | 00 | 0.00 | N | 2 | 10 | |
| 436 | 20230710 | 2520 | 2475 | 2530 | 2465 | 37142 | 92605830 | 00 | 0.00 | N | 2 | 40 | |
| 437 | 20230707 | 2480 | 2490 | 2495 | 2465 | 30787 | 76362175 | 00 | 0.00 | N | 5 | -45 | |
| 438 | 20230706 | 2525 | 2540 | 2540 | 2470 | 64797 | 161656650 | 00 | 0.00 | N | 5 | -20 | |
| 439 | 20230705 | 2545 | 2570 | 2580 | 2525 | 33360 | 85133420 | 00 | 0.00 | N | 5 | -25 | |
| 440 | 20230704 | 2570 | 2635 | 2635 | 2560 | 53414 | 138760980 | 00 | 0.00 | N | 5 | -65 | |
| 441 | 20230703 | 2635 | 2590 | 2635 | 2570 | 104839 | 272134820 | 00 | 0.00 | N | 2 | 40 | |
| 442 | 20230630 | 2595 | 2510 | 2595 | 2505 | 35900 | 90952955 | 00 | 0.00 | N | 2 | 65 | |
| 443 | 20230629 | 2530 | 2565 | 2570 | 2520 | 33029 | 83906805 | 00 | 0.00 | N | 5 | -35 | |
| 444 | 20230628 | 2565 | 2575 | 2600 | 2550 | 15728 | 40405865 | 00 | 0.00 | N | 5 | -10 | |
| 445 | 20230627 | 2575 | 2550 | 2620 | 2550 | 31992 | 82420520 | 00 | 0.00 | N | 2 | 25 | |
| 446 | 20230626 | 2550 | 2510 | 2550 | 2505 | 28434 | 72027325 | 00 | 0.00 | N | 2 | 15 | |
| 447 | 20230623 | 2535 | 2515 | 2535 | 2510 | 17667 | 44482545 | 00 | 0.00 | N | 2 | 15 | |
| 448 | 20230622 | 2520 | 2505 | 2545 | 2500 | 37912 | 95682335 | 00 | 0.00 | N | 5 | -10 | |
| 449 | 20230621 | 2530 | 2570 | 2570 | 2525 | 45723 | 116249200 | 00 | 0.00 | N | 5 | -50 | |
| 450 | 20230620 | 2580 | 2555 | 2605 | 2545 | 54202 | 139001725 | 00 | 0.00 | N | 3 | 0 | |
| 451 | 20230619 | 2580 | 2595 | 2595 | 2545 | 46351 | 118938280 | 00 | 0.00 | N | 5 | -15 | |
| 452 | 20230616 | 2595 | 2565 | 2600 | 2555 | 25157 | 64773965 | 00 | 0.00 | N | 2 | 30 | |
| 453 | 20230615 | 2565 | 2570 | 2595 | 2555 | 43228 | 111349140 | 00 | 0.00 | N | 5 | -20 | |
| 454 | 20230614 | 2585 | 2655 | 2655 | 2585 | 38320 | 100233310 | 00 | 0.00 | N | 5 | -70 | |
| 455 | 20230613 | 2655 | 2695 | 2695 | 2650 | 33595 | 89684905 | 00 | 0.00 | N | 5 | -50 | |
| 456 | 20230612 | 2705 | 2705 | 2710 | 2650 | 35275 | 94684215 | 00 | 0.00 | N | 5 | -5 | |
| 457 | 20230609 | 2710 | 2685 | 2715 | 2675 | 34937 | 93949670 | 00 | 0.00 | N | 2 | 25 | |
| 458 | 20230608 | 2685 | 2630 | 2690 | 2620 | 35414 | 93699925 | 00 | 0.00 | N | 2 | 55 | |
| 459 | 20230607 | 2630 | 2670 | 2695 | 2630 | 45311 | 120202795 | 00 | 0.00 | N | 5 | -40 | |
| 460 | 20230605 | 2670 | 2630 | 2685 | 2590 | 103403 | 271277855 | 00 | 0.00 | N | 2 | 40 | |
| 461 | 20230602 | 2630 | 2645 | 2650 | 2610 | 44511 | 116818270 | 00 | 0.00 | N | 5 | -15 | |
| 462 | 20230601 | 2645 | 2705 | 2705 | 2605 | 61983 | 163843805 | 00 | 0.00 | N | 5 | -60 | |
| 463 | 20230531 | 2705 | 2730 | 2735 | 2675 | 39432 | 106388750 | 00 | 0.00 | N | 3 | 0 | |
| 464 | 20230530 | 2705 | 2650 | 2715 | 2645 | 44981 | 120610670 | 00 | 0.00 | N | 2 | 75 | |
| 465 | 20230526 | 2630 | 2735 | 2735 | 2615 | 40303 | 107046720 | 00 | 0.00 | N | 5 | -105 | |
| 466 | 20230525 | 2735 | 2730 | 2870 | 2700 | 39724 | 108778355 | 00 | 0.00 | N | 2 | 10 | |
| 467 | 20230524 | 2725 | 2770 | 2770 | 2715 | 27440 | 75286850 | 00 | 0.00 | N | 5 | -45 | |
| 468 | 20230523 | 2770 | 2795 | 2880 | 2770 | 29703 | 83026295 | 00 | 0.00 | N | 5 | -25 | |
| 469 | 20230522 | 2795 | 2795 | 2850 | 2745 | 66837 | 186182580 | 00 | 0.00 | N | 2 | 25 | |
| 470 | 20230519 | 2770 | 2805 | 2830 | 2750 | 47306 | 131758725 | 00 | 0.00 | N | 5 | -35 | |
| 471 | 20230518 | 2805 | 2745 | 2805 | 2710 | 72588 | 199066560 | 00 | 0.00 | N | 2 | 80 | |
| 472 | 20230517 | 2725 | 2615 | 2735 | 2615 | 97632 | 260637080 | 00 | 0.00 | N | 2 | 110 | |
| 473 | 20230516 | 2615 | 2530 | 2655 | 2490 | 108633 | 277857630 | 00 | 0.00 | N | 2 | 75 | |
| 474 | 20230515 | 2540 | 2645 | 2645 | 2530 | 54755 | 141704170 | 00 | 0.00 | N | 5 | -105 | |
| 475 | 20230512 | 2645 | 2755 | 2755 | 2645 | 24106 | 64871345 | 00 | 0.00 | N | 5 | -85 | |
| 476 | 20230511 | 2730 | 2640 | 2755 | 2640 | 39163 | 105298160 | 00 | 0.00 | N | 2 | 95 | |
| 477 | 20230510 | 2635 | 2750 | 2750 | 2635 | 41898 | 111821720 | 00 | 0.00 | N | 5 | -115 | |
| 478 | 20230509 | 2750 | 2810 | 2850 | 2740 | 34715 | 96998390 | 00 | 0.00 | N | 5 | -60 | |
| 479 | 20230508 | 2810 | 2780 | 2820 | 2750 | 45736 | 127215710 | 00 | 0.00 | N | 2 | 30 | |
| 480 | 20230504 | 2780 | 2785 | 2785 | 2605 | 38818 | 105835740 | 00 | 0.00 | N | 5 | -30 | |
| 481 | 20230503 | 2810 | 2695 | 2810 | 2695 | 64494 | 178885130 | 00 | 0.00 | N | 2 | 135 | |
| 482 | 20230502 | 2675 | 2630 | 2800 | 2630 | 153536 | 416356275 | 00 | 0.00 | N | 2 | 45 | |
| 483 | 20230428 | 2630 | 2610 | 2680 | 2600 | 61188 | 161780335 | 00 | 0.00 | N | 2 | 55 | |
| 484 | 20230427 | 2575 | 2615 | 2645 | 2530 | 59942 | 154315525 | 00 | 0.00 | N | 5 | -80 | |
| 485 | 20230426 | 2655 | 2480 | 2695 | 2445 | 105244 | 269786075 | 00 | 0.00 | N | 2 | 170 | |
| 486 | 20230425 | 2485 | 2475 | 2510 | 2435 | 71258 | 176461260 | 00 | 0.00 | N | 5 | -15 | |
| 487 | 20230424 | 2500 | 2485 | 2500 | 2425 | 60993 | 150203110 | 00 | 0.00 | N | 2 | 15 | |
| 488 | 20230421 | 2485 | 2670 | 2675 | 2485 | 163419 | 414958325 | 00 | 0.00 | N | 5 | -200 | |
| 489 | 20230420 | 2685 | 2850 | 2935 | 2670 | 72391 | 199261990 | 00 | 0.00 | N | 5 | -165 | |
| 490 | 20230419 | 2850 | 2870 | 2900 | 2845 | 30506 | 87625010 | 00 | 0.00 | N | 2 | 5 | |
| 491 | 20230418 | 2845 | 2995 | 3015 | 2770 | 73397 | 215155700 | 00 | 0.00 | N | 5 | -140 | |
| 492 | 20230417 | 2985 | 2925 | 2990 | 2900 | 66787 | 197061550 | 00 | 0.00 | N | 2 | 85 | |
| 493 | 20230414 | 2900 | 2805 | 2900 | 2800 | 42443 | 121168725 | 00 | 0.00 | N | 2 | 165 | |
| 494 | 20230413 | 2735 | 2940 | 2945 | 2735 | 35287 | 101177600 | 00 | 0.00 | N | 5 | -205 | |
| 495 | 20230412 | 2940 | 2895 | 2945 | 2865 | 35493 | 102996010 | 00 | 0.00 | N | 2 | 45 | |
| 496 | 20230411 | 2895 | 2845 | 2975 | 2845 | 47313 | 137557590 | 00 | 0.00 | N | 2 | 50 | |
| 497 | 20230410 | 2845 | 2855 | 2855 | 2700 | 53968 | 150963385 | 00 | 0.00 | N | 2 | 5 | |
| 498 | 20230407 | 2840 | 2895 | 2935 | 2810 | 39590 | 114043395 | 00 | 0.00 | N | 5 | -55 | |
| 499 | 20230406 | 2895 | 2945 | 2960 | 2855 | 54883 | 159004790 | 00 | 0.00 | N | 5 | -50 | |
| 500 | 20230405 | 2945 | 2900 | 2985 | 2690 | 100597 | 288680120 | 00 | 0.00 | N | 2 | 45 | |
| 501 | 20230404 | 2900 | 2805 | 2900 | 2790 | 108073 | 306082985 | 00 | 0.00 | N | 2 | 105 | |
| 502 | 20230403 | 2795 | 2720 | 2805 | 2715 | 185158 | 511800905 | 00 | 0.00 | N | 2 | 125 | |
| 503 | 20230331 | 2670 | 2670 | 2710 | 2645 | 82137 | 219887930 | 00 | 0.00 | N | 2 | 20 | |
| 504 | 20230330 | 2650 | 2585 | 2670 | 2535 | 24740 | 64580640 | 00 | 0.00 | N | 2 | 65 | |
| 505 | 20230329 | 2585 | 2570 | 2585 | 2530 | 28412 | 72887385 | 00 | 0.00 | N | 2 | 40 | |
| 506 | 20230328 | 2545 | 2465 | 2560 | 2465 | 23560 | 59237495 | 00 | 0.00 | N | 2 | 40 | |
| 507 | 20230327 | 2505 | 2475 | 2505 | 2430 | 21959 | 54008555 | 00 | 0.00 | N | 2 | 30 | |
| 508 | 20230324 | 2475 | 2405 | 2480 | 2405 | 24166 | 59263810 | 00 | 0.00 | N | 2 | 45 | |
| 509 | 20230323 | 2430 | 2490 | 2490 | 2300 | 27605 | 66949620 | 00 | 0.00 | N | 5 | -50 | |
| 510 | 20230322 | 2480 | 2500 | 2525 | 2460 | 22309 | 55486100 | 00 | 0.00 | N | 5 | -30 | |
| 511 | 20230321 | 2510 | 2560 | 2580 | 2505 | 17481 | 44422910 | 00 | 0.00 | N | 5 | -50 | |
| 512 | 20230320 | 2560 | 2565 | 2570 | 2485 | 18632 | 46924600 | 00 | 0.00 | N | 2 | 50 | |
| 513 | 20230317 | 2510 | 2440 | 2560 | 2435 | 25473 | 63056730 | 00 | 0.00 | N | 2 | 70 | |
| 514 | 20230316 | 2440 | 2490 | 2490 | 2420 | 34821 | 85559840 | 00 | 0.00 | N | 5 | -30 | |
| 515 | 20230315 | 2470 | 2425 | 2510 | 2420 | 32564 | 79488165 | 00 | 0.00 | N | 2 | 45 | |
| 516 | 20230314 | 2425 | 2510 | 2510 | 2390 | 60078 | 145959960 | 00 | 0.00 | N | 5 | -100 | |
| 517 | 20230313 | 2525 | 2510 | 2555 | 2440 | 32792 | 81373550 | 00 | 0.00 | N | 5 | -60 | |
| 518 | 20230310 | 2585 | 2615 | 2615 | 2540 | 24522 | 63060860 | 00 | 0.00 | N | 5 | -10 | |
| 519 | 20230309 | 2595 | 2575 | 2600 | 2560 | 20677 | 53465665 | 00 | 0.00 | N | 3 | 0 | |
| 520 | 20230308 | 2595 | 2625 | 2635 | 2585 | 12858 | 33441010 | 00 | 0.00 | N | 5 | -45 | |
| 521 | 20230307 | 2640 | 2665 | 2675 | 2570 | 38785 | 101169095 | 00 | 0.00 | N | 5 | -20 | |
| 522 | 20230306 | 2660 | 2695 | 2710 | 2645 | 24729 | 66054570 | 00 | 0.00 | N | 5 | -35 | |
| 523 | 20230303 | 2695 | 2680 | 2725 | 2665 | 40273 | 108141185 | 00 | 0.00 | N | 2 | 25 | |
| 524 | 20230302 | 2670 | 2715 | 2715 | 2655 | 30984 | 82976905 | 00 | 0.00 | N | 5 | -10 | |
| 525 | 20230228 | 2680 | 2655 | 2720 | 2650 | 25013 | 67039690 | 00 | 0.00 | N | 3 | 0 | |
| 526 | 20230227 | 2680 | 2585 | 2680 | 2550 | 47367 | 123547795 | 00 | 0.00 | N | 2 | 25 | |
| 527 | 20230224 | 2655 | 2705 | 2735 | 2645 | 73383 | 196055975 | 00 | 0.00 | N | 5 | -35 | |
| 528 | 20230223 | 2690 | 2580 | 2715 | 2575 | 86000 | 229692480 | 00 | 0.00 | N | 2 | 105 | |
| 529 | 20230222 | 2585 | 2630 | 2645 | 2575 | 49437 | 128807340 | 00 | 0.00 | N | 5 | -45 | |
| 530 | 20230221 | 2630 | 2665 | 2680 | 2615 | 46628 | 123185040 | 00 | 0.00 | N | 5 | -35 | |
| 531 | 20230220 | 2665 | 2710 | 2710 | 2605 | 53551 | 142088335 | 00 | 0.00 | N | 5 | -45 | |
| 532 | 20230217 | 2710 | 2655 | 2710 | 2620 | 49953 | 133386280 | 00 | 0.00 | N | 2 | 55 | |
| 533 | 20230216 | 2655 | 2675 | 2685 | 2615 | 62452 | 166128730 | 00 | 0.00 | N | 5 | -20 | |
| 534 | 20230215 | 2675 | 2735 | 2735 | 2605 | 137096 | 362430970 | 00 | 0.00 | N | 5 | -25 | |
| 535 | 20230214 | 2700 | 2780 | 2785 | 2700 | 198905 | 544426565 | 00 | 0.00 | N | 3 | 0 | |
| 536 | 20230213 | 2700 | 2925 | 3130 | 2660 | 2008730 | 5747151335 | 00 | 0.00 | N | 2 | 180 | |
| 537 | 20230210 | 2520 | 2600 | 2620 | 2515 | 79819 | 215697570 | 00 | 0.00 | N | 5 | -80 | |
| 538 | 20230209 | 2600 | 2585 | 2615 | 2585 | 19612 | 50905050 | 00 | 0.00 | N | 2 | 15 | |
| 539 | 20230208 | 2585 | 2575 | 2630 | 2530 | 34487 | 89180140 | 00 | 0.00 | N | 2 | 10 | |
| 540 | 20230207 | 2575 | 2540 | 2585 | 2535 | 33160 | 85149125 | 00 | 0.00 | N | 2 | 35 | |
| 541 | 20230206 | 2540 | 2590 | 2595 | 2535 | 16080 | 41190570 | 00 | 0.00 | N | 5 | -50 | |
| 542 | 20230203 | 2590 | 2605 | 2605 | 2575 | 17299 | 44907550 | 00 | 0.00 | N | 5 | -15 | |
| 543 | 20230202 | 2605 | 2590 | 2615 | 2580 | 29557 | 76698640 | 00 | 0.00 | N | 2 | 25 | |
| 544 | 20230201 | 2580 | 2610 | 2625 | 2550 | 110425 | 285323455 | 00 | 0.00 | N | 2 | 35 | |
| 545 | 20230131 | 2545 | 2495 | 2555 | 2490 | 28945 | 72566865 | 00 | 0.00 | N | 2 | 50 | |
| 546 | 20230130 | 2495 | 2560 | 2560 | 2495 | 21236 | 53503490 | 00 | 0.00 | N | 5 | -65 | |
| 547 | 20230127 | 2560 | 2555 | 2580 | 2515 | 45481 | 115776275 | 00 | 0.00 | N | 2 | 5 | |
| 548 | 20230126 | 2555 | 2475 | 2555 | 2475 | 69614 | 175065445 | 00 | 0.00 | N | 2 | 80 | |
| 549 | 20230125 | 2475 | 2490 | 2495 | 2415 | 23443 | 57550890 | 00 | 0.00 | N | 5 | -15 | |
| 550 | 20230120 | 2490 | 2540 | 2540 | 2475 | 14548 | 36453245 | 00 | 0.00 | N | 5 | -10 | |
| 551 | 20230119 | 2500 | 2450 | 2515 | 2420 | 31747 | 77921595 | 00 | 0.00 | N | 2 | 50 | |
| 552 | 20230118 | 2450 | 2410 | 2470 | 2410 | 27335 | 66964710 | 00 | 0.00 | N | 2 | 40 | |
| 553 | 20230117 | 2410 | 2475 | 2485 | 2405 | 40050 | 97506035 | 00 | 0.00 | N | 5 | -65 | |
| 554 | 20230116 | 2475 | 2470 | 2495 | 2440 | 24718 | 60811355 | 00 | 0.00 | N | 2 | 5 | |
| 555 | 20230113 | 2470 | 2505 | 2520 | 2435 | 50546 | 124935150 | 00 | 0.00 | N | 5 | -35 | |
| 556 | 20230112 | 2505 | 2505 | 2525 | 2440 | 75776 | 187454835 | 00 | 0.00 | N | 2 | 5 | |
| 557 | 20230111 | 2500 | 2455 | 2535 | 2440 | 60564 | 150090635 | 00 | 0.00 | N | 2 | 50 | |
| 558 | 20230110 | 2450 | 2390 | 2450 | 2335 | 58112 | 137898930 | 00 | 0.00 | N | 2 | 70 | |
| 559 | 20230109 | 2380 | 2445 | 2490 | 2375 | 49431 | 119111010 | 00 | 0.00 | N | 5 | -40 | |
| 560 | 20230106 | 2420 | 2380 | 2535 | 2380 | 26747 | 65683005 | 00 | 0.00 | N | 2 | 40 | |
| 561 | 20230105 | 2380 | 2355 | 2445 | 2355 | 49122 | 117218675 | 00 | 0.00 | N | 2 | 35 | |
| 562 | 20230104 | 2345 | 2350 | 2380 | 2310 | 15812 | 36903480 | 00 | 0.00 | N | 2 | 15 | |
| 563 | 20230103 | 2330 | 2250 | 2340 | 2165 | 97834 | 218945085 | 00 | 0.00 | N | 2 | 20 | |
| 564 | 20230102 | 2310 | 2395 | 2400 | 2310 | 65141 | 152217780 | 00 | 0.00 | N | 5 | -110 | |
| 565 | 20221229 | 2420 | 2465 | 2465 | 2315 | 97606 | 231972600 | 00 | 0.00 | N | 5 | -50 | |
| 566 | 20221228 | 2470 | 2510 | 2515 | 2455 | 29772 | 74109145 | 02 | 0.00 | N | 5 | -45 | |
| 567 | 20221227 | 2515 | 2415 | 2515 | 2415 | 43791 | 107843575 | 00 | 0.00 | N | 2 | 55 | |
| 568 | 20221226 | 2460 | 2550 | 2550 | 2440 | 66871 | 166608170 | 00 | 0.00 | N | 5 | -90 | |
| 569 | 20221223 | 2550 | 2500 | 2550 | 2440 | 45170 | 111757640 | 00 | 0.00 | N | 2 | 50 | |
| 570 | 20221222 | 2500 | 2465 | 2530 | 2465 | 19120 | 47841660 | 00 | 0.00 | N | 2 | 35 | |
| 571 | 20221221 | 2465 | 2440 | 2495 | 2415 | 40925 | 100549355 | 00 | 0.00 | N | 2 | 25 | |
| 572 | 20221220 | 2440 | 2520 | 2520 | 2415 | 74624 | 182749085 | 00 | 0.00 | N | 5 | -80 | |
| 573 | 20221219 | 2520 | 2565 | 2580 | 2520 | 32229 | 81812715 | 00 | 0.00 | N | 5 | -85 | |
| 574 | 20221216 | 2605 | 2605 | 2620 | 2555 | 38371 | 99128825 | 00 | 0.00 | N | 5 | -15 | |
| 575 | 20221215 | 2620 | 2595 | 2650 | 2590 | 28449 | 74170510 | 00 | 0.00 | N | 2 | 35 | |
| 576 | 20221214 | 2585 | 2570 | 2605 | 2560 | 36745 | 94643425 | 00 | 0.00 | N | 2 | 15 | |
| 577 | 20221213 | 2570 | 2590 | 2610 | 2570 | 24507 | 63513805 | 00 | 0.00 | N | 5 | -40 | |
| 578 | 20221212 | 2610 | 2600 | 2665 | 2565 | 85917 | 223753855 | 00 | 0.00 | N | 2 | 25 | |
| 579 | 20221209 | 2585 | 2555 | 2585 | 2505 | 89634 | 227769225 | 00 | 0.00 | N | 2 | 15 | |
| 580 | 20221208 | 2570 | 2590 | 2610 | 2555 | 50546 | 130430210 | 00 | 0.00 | N | 5 | -45 | |
| 581 | 20221207 | 2615 | 2665 | 2665 | 2590 | 93139 | 244352825 | 00 | 0.00 | N | 5 | -85 | |
| 582 | 20221206 | 2700 | 2735 | 2735 | 2675 | 121704 | 328504590 | 00 | 0.00 | N | 5 | -35 | |
| 583 | 20221205 | 2735 | 2750 | 2750 | 2690 | 80631 | 218688735 | 00 | 0.00 | N | 5 | -25 | |
| 584 | 20221202 | 2760 | 2760 | 2760 | 2705 | 97363 | 265591620 | 00 | 0.00 | N | 5 | -25 | |
| 585 | 20221201 | 2785 | 2790 | 2840 | 2715 | 138430 | 382942610 | 00 | 0.00 | N | 2 | 15 | |
| 586 | 20221130 | 2770 | 2820 | 2850 | 2695 | 218344 | 607200475 | 00 | 0.00 | N | 2 | 50 | |
| 587 | 20221129 | 2720 | 2745 | 2745 | 2665 | 67365 | 181877725 | 00 | 0.00 | N | 5 | -50 | |
| 588 | 20221128 | 2770 | 2830 | 2830 | 2715 | 75734 | 210727660 | 00 | 0.00 | N | 5 | -60 | |
| 589 | 20221125 | 2830 | 2750 | 2835 | 2720 | 75274 | 208565425 | 00 | 0.00 | N | 2 | 100 | |
| 590 | 20221124 | 2730 | 2785 | 2825 | 2730 | 94287 | 262115890 | 00 | 0.00 | N | 5 | -50 | |
| 591 | 20221123 | 2780 | 2715 | 2790 | 2710 | 74862 | 206226665 | 00 | 0.00 | N | 2 | 70 | |
| 592 | 20221122 | 2710 | 2660 | 2750 | 2565 | 112827 | 302571525 | 00 | 0.00 | N | 2 | 40 | |
| 593 | 20221121 | 2670 | 2750 | 2765 | 2540 | 200717 | 531768055 | 00 | 0.00 | N | 5 | -95 | |
| 594 | 20221118 | 2765 | 2845 | 2885 | 2740 | 124884 | 350407985 | 00 | 0.00 | N | 5 | -80 | |
| 595 | 20221117 | 2845 | 2760 | 2850 | 2730 | 135027 | 378432315 | 00 | 0.00 | N | 2 | 75 | |
| 596 | 20221116 | 2770 | 2840 | 2840 | 2680 | 280888 | 771550110 | 00 | 0.00 | N | 5 | -70 | |
| 597 | 20221115 | 2840 | 3330 | 3330 | 2800 | 304325 | 891873240 | 00 | 0.00 | N | 5 | -540 | |
| 598 | 20221114 | 3380 | 3400 | 3505 | 3380 | 48390 | 165629440 | 00 | 0.00 | N | 5 | -20 | |
| 599 | 20221111 | 3400 | 3350 | 3600 | 3295 | 43365 | 146788210 | 00 | 0.00 | N | 2 | 125 | |
| 600 | 20221110 | 3275 | 3390 | 3390 | 3225 | 39823 | 131327460 | 00 | 0.00 | N | 5 | -135 | |
| 601 | 20221109 | 3410 | 3355 | 3455 | 3335 | 27580 | 93703280 | 00 | 0.00 | N | 2 | 55 | |
| 602 | 20221108 | 3355 | 3355 | 3540 | 3325 | 58873 | 199835615 | 00 | 0.00 | N | 2 | 30 | |
| 603 | 20221107 | 3325 | 3195 | 3350 | 3195 | 47010 | 154132210 | 00 | 0.00 | N | 2 | 165 | |
| 604 | 20221104 | 3160 | 3470 | 3490 | 3150 | 129992 | 434621555 | 00 | 0.00 | N | 5 | -380 | |
| 605 | 20221103 | 3540 | 3640 | 3720 | 3460 | 103080 | 372094290 | 00 | 0.00 | N | 5 | -160 | |
| 606 | 20221102 | 3700 | 3590 | 3700 | 3325 | 116772 | 415418845 | 00 | 0.00 | N | 2 | 25 | |
| 607 | 20221101 | 3675 | 3600 | 3675 | 3440 | 147701 | 524997500 | 00 | 0.00 | N | 2 | 75 | |
| 608 | 20221031 | 3600 | 3455 | 3600 | 3330 | 190707 | 677718050 | 00 | 0.00 | N | 2 | 300 | |
| 609 | 20221028 | 3300 | 3180 | 3350 | 3075 | 60213 | 196167405 | 00 | 0.00 | N | 2 | 120 | |
| 610 | 20221027 | 3180 | 3220 | 3285 | 3020 | 59174 | 185073935 | 00 | 0.00 | N | 5 | -40 | |
| 611 | 20221026 | 3220 | 3205 | 3300 | 3180 | 49287 | 160129325 | 00 | 0.00 | N | 2 | 40 | |
| 612 | 20221025 | 3180 | 3160 | 3280 | 3155 | 56879 | 182811660 | 00 | 0.00 | N | 2 | 25 | |
| 613 | 20221024 | 3155 | 2945 | 3155 | 2945 | 64321 | 197788930 | 00 | 0.00 | N | 2 | 210 | |
| 614 | 20221021 | 2945 | 3020 | 3110 | 2945 | 43110 | 130584630 | 00 | 0.00 | N | 5 | -105 | |
| 615 | 20221020 | 3050 | 3255 | 3330 | 3050 | 55122 | 175355670 | 00 | 0.00 | N | 5 | -240 | |
| 616 | 20221019 | 3290 | 3025 | 3300 | 3025 | 74139 | 235793975 | 00 | 0.00 | N | 2 | 265 | |
| 617 | 20221018 | 3025 | 3305 | 3350 | 2975 | 80573 | 254707085 | 00 | 0.00 | N | 5 | -245 | |
| 618 | 20221017 | 3270 | 3035 | 3270 | 3035 | 25282 | 78394765 | 00 | 0.00 | N | 2 | 235 | |
| 619 | 20221014 | 3035 | 3025 | 3090 | 2970 | 22664 | 68501735 | 00 | 0.00 | N | 2 | 10 | |
| 620 | 20221013 | 3025 | 3265 | 3355 | 2965 | 53972 | 167182575 | 00 | 0.00 | N | 5 | -275 | |
| 621 | 20221012 | 3300 | 2900 | 3300 | 2895 | 121649 | 387123205 | 00 | 0.00 | N | 2 | 360 | |
| 622 | 20221011 | 2940 | 3270 | 3270 | 2940 | 46006 | 142763770 | 00 | 0.00 | N | 5 | -350 | |
| 623 | 20221007 | 3290 | 3260 | 3300 | 3225 | 49864 | 163121950 | 00 | 0.00 | N | 2 | 30 | |
| 624 | 20221006 | 3260 | 3020 | 3265 | 3000 | 109129 | 340934180 | 00 | 0.00 | N | 2 | 270 | |
| 625 | 20221005 | 2990 | 2880 | 3030 | 2880 | 62613 | 185713350 | 00 | 0.00 | N | 2 | 155 | |
| 626 | 20221004 | 2835 | 2595 | 3030 | 2595 | 141954 | 402227735 | 00 | 0.00 | N | 2 | 245 | |
| 627 | 20220930 | 2590 | 2425 | 2600 | 2385 | 56272 | 139345725 | 00 | 0.00 | N | 2 | 165 | |
| 628 | 20220929 | 2425 | 2645 | 2700 | 2400 | 66612 | 167888435 | 00 | 0.00 | N | 5 | -195 | |
| 629 | 20220928 | 2620 | 2670 | 2695 | 2475 | 43924 | 112272240 | 00 | 0.00 | N | 5 | -50 | |
| 630 | 20220927 | 2670 | 2745 | 2775 | 2580 | 34311 | 92639550 | 00 | 0.00 | N | 5 | -75 | |
| 631 | 20220926 | 2745 | 2875 | 2875 | 2660 | 44514 | 122642820 | 00 | 0.00 | N | 5 | -130 | |
| 632 | 20220923 | 2875 | 2860 | 2960 | 2830 | 24476 | 70185420 | 00 | 0.00 | N | 2 | 15 | |
| 633 | 20220922 | 2860 | 2915 | 2915 | 2655 | 71008 | 196620800 | 00 | 0.00 | N | 5 | -55 | |
| 634 | 20220921 | 2915 | 2945 | 2945 | 2885 | 20950 | 61139400 | 00 | 0.00 | N | 5 | -30 | |
| 635 | 20220920 | 2945 | 2980 | 3010 | 2940 | 23172 | 69008750 | 00 | 0.00 | N | 5 | -70 | |
| 636 | 20220919 | 3015 | 3035 | 3035 | 2980 | 23622 | 71181035 | 00 | 0.00 | N | 5 | -20 | |
| 637 | 20220916 | 3035 | 3130 | 3130 | 3035 | 34100 | 105730260 | 00 | 0.00 | N | 5 | -95 | |
| 638 | 20220915 | 3130 | 3185 | 3240 | 3130 | 35168 | 112496175 | 00 | 0.00 | N | 5 | -55 | |
| 639 | 20220914 | 3185 | 3175 | 3340 | 3010 | 129153 | 413040265 | 00 | 0.00 | N | 2 | 10 | |
| 640 | 20220913 | 3175 | 3055 | 3175 | 3055 | 56161 | 174783125 | 00 | 0.00 | N | 2 | 120 | |
| 641 | 20220908 | 3055 | 3010 | 3060 | 3005 | 16851 | 51208475 | 00 | 0.00 | N | 2 | 45 | |
| 642 | 20220907 | 3010 | 3155 | 3180 | 3000 | 47298 | 146238010 | 00 | 0.00 | N | 5 | -130 | |
| 643 | 20220906 | 3140 | 3125 | 3145 | 3010 | 36498 | 113331390 | 00 | 0.00 | N | 2 | 15 | |
| 644 | 20220905 | 3125 | 3000 | 3125 | 2925 | 94491 | 286921070 | 00 | 0.00 | N | 2 | 105 | |
| 645 | 20220902 | 3020 | 2970 | 3100 | 2955 | 90519 | 271735410 | 00 | 0.00 | N | 2 | 50 | |
| 646 | 20220901 | 2970 | 3150 | 3150 | 2885 | 79229 | 236196430 | 00 | 0.00 | N | 5 | -25 | |
| 647 | 20220831 | 2995 | 3150 | 3150 | 2910 | 95062 | 283353910 | 00 | 0.00 | N | 2 | 85 | |
| 648 | 20220830 | 2910 | 2755 | 2910 | 2730 | 41286 | 115701925 | 00 | 0.00 | N | 2 | 155 | |
| 649 | 20220829 | 2755 | 2930 | 2930 | 2755 | 48667 | 139693665 | 00 | 0.00 | N | 5 | -180 | |
| 650 | 20220826 | 2935 | 2910 | 2970 | 2895 | 38592 | 112540260 | 00 | 0.00 | N | 2 | 40 | |
| 651 | 20220825 | 2895 | 2895 | 2915 | 2855 | 58703 | 168941440 | 00 | 0.00 | N | 2 | 40 | |
| 652 | 20220824 | 2855 | 2790 | 2870 | 2785 | 45680 | 128767775 | 00 | 0.00 | N | 2 | 70 | |
| 653 | 20220823 | 2785 | 2890 | 2890 | 2715 | 49159 | 137906895 | 00 | 0.00 | N | 5 | -105 | |
| 654 | 20220822 | 2890 | 2680 | 2980 | 2680 | 210779 | 602801675 | 00 | 0.00 | N | 2 | 210 | |
| 655 | 20220819 | 2680 | 2770 | 2910 | 2535 | 291025 | 798397750 | 00 | 0.00 | N | 5 | -90 | |
| 656 | 20220818 | 2770 | 2580 | 2790 | 2540 | 579336 | 1556950535 | 00 | 0.00 | N | 2 | 280 | |
| 657 | 20220817 | 2490 | 2395 | 2630 | 2345 | 476404 | 1174509610 | 00 | 0.00 | N | 2 | 165 | |
| 658 | 20220816 | 2325 | 2325 | 2435 | 2310 | 75953 | 178655050 | 00 | 0.00 | N | 3 | 0 | |
| 659 | 20220812 | 2325 | 2295 | 2355 | 2295 | 24189 | 56060170 | 00 | 0.00 | N | 2 | 30 | |
| 660 | 20220811 | 2295 | 2240 | 2335 | 2240 | 25858 | 59116335 | 00 | 0.00 | N | 2 | 60 | |
| 661 | 20220810 | 2235 | 2285 | 2285 | 2235 | 12432 | 27971240 | 00 | 0.00 | N | 5 | -50 | |
| 662 | 20220809 | 2285 | 2295 | 2295 | 2270 | 6599 | 15051305 | 00 | 0.00 | N | 5 | -10 | |
| 663 | 20220808 | 2295 | 2310 | 2330 | 2275 | 12360 | 28333560 | 00 | 0.00 | N | 5 | -15 | |
| 664 | 20220805 | 2310 | 2335 | 2360 | 2305 | 8988 | 20905350 | 00 | 0.00 | N | 5 | -20 | |
| 665 | 20220804 | 2330 | 2330 | 2360 | 2310 | 12429 | 28967370 | 00 | 0.00 | N | 3 | 0 | |
| 666 | 20220803 | 2330 | 2335 | 2345 | 2295 | 16621 | 38603980 | 00 | 0.00 | N | 5 | -5 | |
| 667 | 20220802 | 2335 | 2320 | 2345 | 2290 | 28479 | 65935345 | 00 | 0.00 | N | 2 | 5 | |
| 668 | 20220801 | 2330 | 2280 | 2340 | 2275 | 43878 | 101441730 | 00 | 0.00 | N | 2 | 55 | |
| 669 | 20220729 | 2275 | 2230 | 2355 | 2230 | 51061 | 116284730 | 00 | 0.00 | N | 2 | 50 | |
| 670 | 20220728 | 2225 | 2200 | 2225 | 2190 | 47716 | 105140835 | 00 | 0.00 | N | 2 | 50 | |
| 671 | 20220727 | 2175 | 2200 | 2250 | 2175 | 26332 | 57991860 | 00 | 0.00 | N | 5 | -25 | |
| 672 | 20220726 | 2200 | 2210 | 2235 | 2200 | 17464 | 38629890 | 00 | 0.00 | N | 5 | -10 | |
| 673 | 20220725 | 2210 | 2225 | 2255 | 2210 | 12808 | 28449740 | 00 | 0.00 | N | 5 | -25 | |
| 674 | 20220722 | 2235 | 2285 | 2305 | 2235 | 18718 | 42376385 | 00 | 0.00 | N | 5 | -50 | |
| 675 | 20220721 | 2285 | 2295 | 2310 | 2255 | 13627 | 31134025 | 00 | 0.00 | N | 5 | -10 | |
| 676 | 20220720 | 2295 | 2245 | 2305 | 2235 | 23990 | 54602235 | 00 | 0.00 | N | 2 | 65 | |
| 677 | 20220719 | 2230 | 2255 | 2255 | 2185 | 30537 | 67818425 | 00 | 0.00 | N | 5 | -5 | |
| 678 | 20220718 | 2235 | 2170 | 2265 | 2155 | 34402 | 76596035 | 00 | 0.00 | N | 2 | 105 | |
| 679 | 20220715 | 2130 | 2185 | 2195 | 2130 | 26638 | 57470145 | 00 | 0.00 | N | 5 | -55 | |
| 680 | 20220714 | 2185 | 2255 | 2255 | 2160 | 102555 | 225182750 | 00 | 0.00 | N | 5 | -75 | |
| 681 | 20220713 | 2260 | 2190 | 2270 | 2135 | 137222 | 299785860 | 00 | 0.00 | N | 2 | 60 | |
| 682 | 20220712 | 2200 | 2335 | 2335 | 2175 | 123190 | 274257365 | 00 | 0.00 | N | 5 | -120 | |
| 683 | 20220711 | 2320 | 2370 | 2390 | 2290 | 87888 | 204247770 | 00 | 0.00 | N | 5 | -50 | |
| 684 | 20220708 | 2370 | 2360 | 2395 | 2350 | 39894 | 94269290 | 00 | 0.00 | N | 2 | 15 | |
| 685 | 20220707 | 2355 | 2275 | 2355 | 2270 | 19970 | 46222000 | 00 | 0.00 | N | 2 | 95 | |
| 686 | 20220706 | 2260 | 2290 | 2300 | 2235 | 34246 | 77713560 | 00 | 0.00 | N | 5 | -10 | |
| 687 | 20220705 | 2270 | 2150 | 2270 | 2125 | 48004 | 105439670 | 00 | 0.00 | N | 2 | 120 | |
| 688 | 20220704 | 2150 | 2280 | 2300 | 2120 | 70727 | 152620615 | 00 | 0.00 | N | 5 | -150 | |
| 689 | 20220701 | 2300 | 2295 | 2390 | 2275 | 55887 | 128749185 | 00 | 0.00 | N | 5 | -25 | |
| 690 | 20220630 | 2325 | 2340 | 2415 | 2250 | 57330 | 133103885 | 00 | 0.00 | N | 5 | -15 | |
| 691 | 20220629 | 2340 | 2375 | 2375 | 2290 | 19882 | 46370635 | 00 | 0.00 | N | 5 | -40 | |
| 692 | 20220628 | 2380 | 2355 | 2410 | 2280 | 55826 | 130357230 | 00 | 0.00 | N | 2 | 35 | |
| 693 | 20220627 | 2345 | 2285 | 2390 | 2280 | 61727 | 143286205 | 00 | 0.00 | N | 2 | 80 | |
| 694 | 20220624 | 2265 | 2120 | 2265 | 2075 | 64381 | 140919590 | 00 | 0.00 | N | 2 | 135 | |
| 695 | 20220623 | 2130 | 2315 | 2315 | 2130 | 99746 | 221148910 | 00 | 0.00 | N | 5 | -185 | |
| 696 | 20220622 | 2315 | 2415 | 2445 | 2225 | 108217 | 250732295 | 00 | 0.00 | N | 5 | -80 | |
| 697 | 20220621 | 2395 | 2305 | 2415 | 2250 | 56099 | 132062570 | 00 | 0.00 | N | 2 | 90 | |
| 698 | 20220620 | 2305 | 2440 | 2455 | 2255 | 87055 | 202172220 | 00 | 0.00 | N | 5 | -150 | |
| 699 | 20220617 | 2455 | 2440 | 2485 | 2365 | 67945 | 165202305 | 00 | 0.00 | N | 5 | -45 | |
| 700 | 20220616 | 2500 | 2495 | 2600 | 2455 | 98398 | 248664130 | 00 | 0.00 | N | 2 | 5 | |
| 701 | 20220615 | 2495 | 2580 | 2595 | 2400 | 189084 | 473500265 | 00 | 0.00 | N | 5 | -85 | |
| 702 | 20220614 | 2580 | 2570 | 2640 | 2560 | 106036 | 275248145 | 00 | 0.00 | N | 5 | -90 | |
| 703 | 20220613 | 2670 | 2755 | 2785 | 2660 | 121047 | 327024425 | 00 | 0.00 | N | 5 | -180 | |
| 704 | 20220610 | 2850 | 2915 | 2915 | 2830 | 90916 | 260260995 | 00 | 0.00 | N | 5 | -65 | |
| 705 | 20220609 | 2915 | 2970 | 2970 | 2890 | 90162 | 263528595 | 00 | 0.00 | N | 5 | -70 | |
| 706 | 20220608 | 2985 | 3010 | 3010 | 2925 | 113192 | 335955450 | 00 | 0.00 | N | 5 | -25 | |
| 707 | 20220607 | 3010 | 3110 | 3130 | 2995 | 226033 | 685008345 | 00 | 0.00 | N | 5 | -100 | |
| 708 | 20220603 | 3110 | 3330 | 3330 | 3105 | 457916 | 1455694325 | 00 | 0.00 | N | 5 | -220 | |
| 709 | 20220602 | 3330 | 3185 | 3750 | 3040 | 4752082 | 16436168710 | 00 | 0.00 | N | 2 | 430 | |
| 710 | 20220531 | 2900 | 3085 | 3180 | 2900 | 656353 | 1979951500 | 00 | 0.00 | N | 5 | -200 | |
| 711 | 20220530 | 3100 | 2625 | 3385 | 2620 | 3664688 | 11915287110 | 00 | 0.00 | N | 2 | 495 | |
| 712 | 20220527 | 2605 | 2545 | 2840 | 2545 | 239422 | 637358350 | 00 | 0.00 | N | 2 | 60 | |
| 713 | 20220526 | 2545 | 2625 | 2625 | 2460 | 91633 | 234256095 | 00 | 0.00 | N | 5 | -85 | |
| 714 | 20220525 | 2630 | 2685 | 2685 | 2575 | 58525 | 153111590 | 00 | 0.00 | N | 5 | -70 | |
| 715 | 20220524 | 2700 | 2755 | 2755 | 2600 | 42817 | 114439340 | 00 | 0.00 | N | 5 | -55 | |
| 716 | 20220523 | 2755 | 2855 | 2855 | 2750 | 41272 | 115921960 | 00 | 0.00 | N | 5 | -105 | |
| 717 | 20220520 | 2860 | 2820 | 2870 | 2705 | 71712 | 199548955 | 00 | 0.00 | N | 2 | 40 | |
| 718 | 20220519 | 2820 | 2830 | 2830 | 2705 | 43359 | 119385745 | 00 | 0.00 | N | 5 | -10 | |
| 719 | 20220518 | 2830 | 2895 | 2895 | 2685 | 116173 | 324508915 | 00 | 0.00 | N | 5 | -70 | |
| 720 | 20220517 | 2900 | 2800 | 2900 | 2730 | 81572 | 229078130 | 00 | 0.00 | N | 2 | 100 | |
| 721 | 20220516 | 2800 | 3165 | 3370 | 2600 | 166018 | 483608500 | 00 | 0.00 | N | 5 | -335 |