38 KiB
38 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 2015 | 2015 | 2050 | 1986 | 154390 | 311084206 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20241115 | 2015 | 1959 | 2050 | 1951 | 270536 | 539647976 | 00 | 0.00 | N | 2 | 36 | |
| 4 | 20241114 | 1979 | 1968 | 2010 | 1968 | 326932 | 647356627 | 00 | 0.00 | N | 5 | -9 | |
| 5 | 20241113 | 1988 | 2030 | 2075 | 1984 | 454951 | 911075836 | 00 | 0.00 | N | 5 | -52 | |
| 6 | 20241112 | 2040 | 2105 | 2120 | 2035 | 319619 | 657196425 | 00 | 0.00 | N | 5 | -80 | |
| 7 | 20241111 | 2120 | 2190 | 2195 | 2095 | 410917 | 873655580 | 00 | 0.00 | N | 5 | -65 | |
| 8 | 20241108 | 2185 | 2135 | 2200 | 2135 | 247933 | 537722185 | 00 | 0.00 | N | 2 | 45 | |
| 9 | 20241107 | 2140 | 2140 | 2155 | 2105 | 198237 | 422185180 | 00 | 0.00 | N | 2 | 35 | |
| 10 | 20241106 | 2105 | 2150 | 2175 | 2105 | 258558 | 554621080 | 00 | 0.00 | N | 5 | -60 | |
| 11 | 20241105 | 2165 | 2095 | 2175 | 2080 | 298586 | 636609435 | 00 | 0.00 | N | 2 | 50 | |
| 12 | 20241104 | 2115 | 2095 | 2130 | 2075 | 168287 | 354904710 | 00 | 0.00 | N | 2 | 15 | |
| 13 | 20241101 | 2100 | 2090 | 2130 | 2070 | 144874 | 304300225 | 00 | 0.00 | N | 5 | -20 | |
| 14 | 20241031 | 2120 | 2115 | 2160 | 2100 | 225024 | 476860855 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20241030 | 2120 | 2140 | 2155 | 2095 | 210504 | 447546440 | 00 | 0.00 | N | 5 | -25 | |
| 16 | 20241029 | 2145 | 2125 | 2145 | 2085 | 195976 | 413946565 | 00 | 0.00 | N | 2 | 35 | |
| 17 | 20241028 | 2110 | 2050 | 2110 | 2050 | 200506 | 419077470 | 00 | 0.00 | N | 2 | 55 | |
| 18 | 20241025 | 2055 | 2100 | 2120 | 2050 | 306193 | 633519380 | 00 | 0.00 | N | 5 | -35 | |
| 19 | 20241024 | 2090 | 2140 | 2145 | 2090 | 466823 | 984595695 | 00 | 0.00 | N | 5 | -75 | |
| 20 | 20241023 | 2165 | 2050 | 2250 | 2050 | 2565041 | 5589283505 | 00 | 0.00 | N | 2 | 140 | |
| 21 | 20241022 | 2025 | 2060 | 2065 | 2010 | 363455 | 735305235 | 00 | 0.00 | N | 5 | -45 | |
| 22 | 20241021 | 2070 | 2055 | 2075 | 2035 | 118232 | 243259565 | 00 | 0.00 | N | 2 | 15 | |
| 23 | 20241018 | 2055 | 2055 | 2070 | 2030 | 217195 | 444241890 | 00 | 0.00 | N | 5 | -10 | |
| 24 | 20241017 | 2065 | 2075 | 2105 | 2050 | 190252 | 392345280 | 00 | 0.00 | N | 2 | 10 | |
| 25 | 20241016 | 2055 | 2100 | 2155 | 2055 | 431769 | 903040965 | 00 | 0.00 | N | 5 | -105 | |
| 26 | 20241015 | 2160 | 2235 | 2240 | 2155 | 495780 | 1084235885 | 00 | 0.00 | N | 5 | -20 | |
| 27 | 20241014 | 2180 | 2170 | 2330 | 2160 | 1397847 | 3128864645 | 00 | 0.00 | N | 2 | 15 | |
| 28 | 20241011 | 2165 | 2130 | 2195 | 2130 | 349285 | 758740660 | 00 | 0.00 | N | 2 | 35 | |
| 29 | 20241010 | 2130 | 2120 | 2160 | 2120 | 245854 | 525891110 | 00 | 0.00 | N | 2 | 10 | |
| 30 | 20241008 | 2120 | 2110 | 2155 | 2020 | 398067 | 838168535 | 00 | 0.00 | N | 5 | -45 | |
| 31 | 20241007 | 2165 | 2105 | 2285 | 2060 | 1253140 | 2733791830 | 00 | 0.00 | N | 2 | 90 | |
| 32 | 20241004 | 2075 | 2070 | 2100 | 2060 | 94229 | 196121415 | 00 | 0.00 | N | 3 | 0 | |
| 33 | 20241002 | 2075 | 2045 | 2105 | 2025 | 180921 | 373374075 | 00 | 0.00 | N | 5 | -15 | |
| 34 | 20240930 | 2090 | 2165 | 2190 | 2085 | 281432 | 597392190 | 00 | 0.00 | N | 5 | -65 | |
| 35 | 20240927 | 2155 | 2200 | 2200 | 2155 | 174446 | 378114445 | 00 | 0.00 | N | 5 | -35 | |
| 36 | 20240926 | 2190 | 2140 | 2195 | 2140 | 413297 | 897370390 | 00 | 0.00 | N | 2 | 50 | |
| 37 | 20240925 | 2140 | 2125 | 2160 | 2120 | 178420 | 381574795 | 00 | 0.00 | N | 2 | 15 | |
| 38 | 20240924 | 2125 | 2115 | 2145 | 2100 | 135822 | 288469105 | 00 | 0.00 | N | 2 | 5 | |
| 39 | 20240923 | 2120 | 2075 | 2175 | 2075 | 306034 | 653450255 | 00 | 0.00 | N | 2 | 35 | |
| 40 | 20240920 | 2085 | 2080 | 2130 | 2080 | 139880 | 293662855 | 00 | 0.00 | N | 2 | 5 | |
| 41 | 20240919 | 2080 | 2070 | 2105 | 2065 | 80432 | 167661900 | 00 | 0.00 | N | 5 | -10 | |
| 42 | 20240913 | 2090 | 2125 | 2140 | 2080 | 147952 | 311101220 | 00 | 0.00 | N | 5 | -55 | |
| 43 | 20240912 | 2145 | 2120 | 2165 | 2115 | 202438 | 433831050 | 00 | 0.00 | N | 2 | 40 | |
| 44 | 20240911 | 2105 | 2035 | 2140 | 2035 | 413294 | 866748925 | 00 | 0.00 | N | 2 | 70 | |
| 45 | 20240910 | 2035 | 1960 | 2110 | 1960 | 415638 | 852994530 | 00 | 0.00 | N | 2 | 64 | |
| 46 | 20240909 | 1971 | 1900 | 1980 | 1876 | 264986 | 510932617 | 00 | 0.00 | N | 2 | 14 | |
| 47 | 20240906 | 1957 | 1994 | 2015 | 1920 | 274934 | 537827274 | 00 | 0.00 | N | 5 | -58 | |
| 48 | 20240905 | 2015 | 1985 | 2035 | 1981 | 180691 | 361874747 | 00 | 0.00 | N | 2 | 20 | |
| 49 | 20240904 | 1995 | 1962 | 2025 | 1943 | 259210 | 515313831 | 00 | 0.00 | N | 5 | -55 | |
| 50 | 20240903 | 2050 | 2045 | 2090 | 2040 | 191670 | 395428605 | 00 | 0.00 | N | 5 | -10 | |
| 51 | 20240902 | 2060 | 2090 | 2120 | 2025 | 102938 | 212025155 | 00 | 0.00 | N | 5 | -15 | |
| 52 | 20240830 | 2075 | 2000 | 2095 | 2000 | 248122 | 507131225 | 00 | 0.00 | N | 2 | 60 | |
| 53 | 20240829 | 2015 | 2060 | 2060 | 2005 | 283247 | 574035725 | 00 | 0.00 | N | 5 | -55 | |
| 54 | 20240828 | 2070 | 2090 | 2110 | 2060 | 206088 | 428993520 | 00 | 0.00 | N | 5 | -20 | |
| 55 | 20240827 | 2090 | 2100 | 2140 | 2055 | 394086 | 827638550 | 00 | 0.00 | N | 5 | -10 | |
| 56 | 20240826 | 2100 | 2155 | 2180 | 2100 | 327408 | 696904515 | 00 | 0.00 | N | 5 | -65 | |
| 57 | 20240823 | 2165 | 2145 | 2180 | 2130 | 145668 | 313038565 | 00 | 0.00 | N | 5 | -20 | |
| 58 | 20240822 | 2185 | 2205 | 2235 | 2170 | 341855 | 746186855 | 00 | 0.00 | N | 5 | -20 | |
| 59 | 20240821 | 2205 | 2230 | 2235 | 2180 | 193258 | 425899045 | 00 | 0.00 | N | 5 | -40 | |
| 60 | 20240820 | 2245 | 2195 | 2260 | 2195 | 233304 | 521995145 | 00 | 0.00 | N | 2 | 50 | |
| 61 | 20240819 | 2195 | 2240 | 2240 | 2180 | 221346 | 487427785 | 00 | 0.00 | N | 5 | -40 | |
| 62 | 20240816 | 2235 | 2250 | 2275 | 2205 | 252379 | 565351570 | 00 | 0.00 | N | 5 | -5 | |
| 63 | 20240814 | 2240 | 2195 | 2295 | 2195 | 566518 | 1276989575 | 00 | 0.00 | N | 2 | 60 | |
| 64 | 20240813 | 2180 | 2180 | 2195 | 2120 | 270270 | 581444350 | 00 | 0.00 | N | 3 | 0 | |
| 65 | 20240812 | 2180 | 2155 | 2205 | 2150 | 249932 | 543330655 | 00 | 0.00 | N | 2 | 35 | |
| 66 | 20240809 | 2145 | 2105 | 2160 | 2105 | 300315 | 639764980 | 00 | 0.00 | N | 2 | 70 | |
| 67 | 20240808 | 2075 | 2110 | 2115 | 2040 | 346688 | 721149850 | 00 | 0.00 | N | 5 | -35 | |
| 68 | 20240807 | 2110 | 2000 | 2145 | 2000 | 320807 | 674618755 | 00 | 0.00 | N | 2 | 55 | |
| 69 | 20240806 | 2055 | 1860 | 2085 | 1860 | 1118430 | 2234732250 | 00 | 0.00 | N | 2 | 126 | |
| 70 | 20240805 | 1929 | 2190 | 2190 | 1911 | 1435860 | 2938019206 | 00 | 0.00 | N | 5 | -291 | |
| 71 | 20240802 | 2220 | 2320 | 2320 | 2220 | 491393 | 1101958630 | 00 | 0.00 | N | 5 | -115 | |
| 72 | 20240801 | 2335 | 2315 | 2370 | 2315 | 283020 | 662072470 | 00 | 0.00 | N | 2 | 30 | |
| 73 | 20240731 | 2305 | 2275 | 2320 | 2245 | 327292 | 744916405 | 00 | 0.00 | N | 2 | 25 | |
| 74 | 20240730 | 2280 | 2370 | 2370 | 2275 | 348567 | 806472380 | 00 | 0.00 | N | 5 | -45 | |
| 75 | 20240729 | 2325 | 2265 | 2350 | 2265 | 379504 | 877688570 | 00 | 0.00 | N | 2 | 60 | |
| 76 | 20240726 | 2265 | 2275 | 2295 | 2250 | 239236 | 542622985 | 00 | 0.00 | N | 5 | -20 | |
| 77 | 20240725 | 2285 | 2330 | 2330 | 2240 | 596212 | 1358182185 | 00 | 0.00 | N | 5 | -70 | |
| 78 | 20240724 | 2355 | 2315 | 2365 | 2275 | 437193 | 1015362975 | 00 | 0.00 | N | 2 | 40 | |
| 79 | 20240723 | 2315 | 2335 | 2420 | 2205 | 436056 | 1015352030 | 00 | 0.00 | N | 5 | -20 | |
| 80 | 20240722 | 2335 | 2435 | 2445 | 2335 | 433444 | 1023122925 | 00 | 0.00 | N | 5 | -115 | |
| 81 | 20240719 | 2450 | 2385 | 2450 | 2380 | 260131 | 631148565 | 00 | 0.00 | N | 2 | 40 | |
| 82 | 20240718 | 2410 | 2400 | 2455 | 2370 | 478531 | 1148748910 | 00 | 0.00 | N | 5 | -50 | |
| 83 | 20240717 | 2460 | 2520 | 2525 | 2460 | 493881 | 1224575495 | 00 | 0.00 | N | 5 | -55 | |
| 84 | 20240716 | 2515 | 2550 | 2565 | 2500 | 413016 | 1039565955 | 00 | 0.00 | N | 5 | -55 | |
| 85 | 20240715 | 2570 | 2525 | 2635 | 2505 | 538387 | 1383394420 | 00 | 0.00 | N | 2 | 55 | |
| 86 | 20240712 | 2515 | 2545 | 2545 | 2500 | 324760 | 816359135 | 00 | 0.00 | N | 5 | -25 | |
| 87 | 20240711 | 2540 | 2600 | 2605 | 2540 | 372804 | 956500035 | 00 | 0.00 | N | 5 | -30 | |
| 88 | 20240710 | 2570 | 2580 | 2625 | 2510 | 392682 | 1008066720 | 00 | 0.00 | N | 5 | -20 | |
| 89 | 20240709 | 2590 | 2580 | 2690 | 2570 | 1035144 | 2707942700 | 00 | 0.00 | N | 2 | 35 | |
| 90 | 20240708 | 2555 | 2525 | 2585 | 2500 | 542701 | 1376050360 | 00 | 0.00 | N | 2 | 50 | |
| 91 | 20240705 | 2505 | 2580 | 2580 | 2505 | 452403 | 1146407485 | 00 | 0.00 | N | 5 | -50 | |
| 92 | 20240704 | 2555 | 2510 | 2570 | 2510 | 362895 | 925331920 | 00 | 0.00 | N | 2 | 45 | |
| 93 | 20240703 | 2510 | 2535 | 2565 | 2495 | 510440 | 1283792020 | 00 | 0.00 | N | 5 | -20 | |
| 94 | 20240702 | 2530 | 2640 | 2655 | 2530 | 549383 | 1410953245 | 00 | 0.00 | N | 5 | -85 | |
| 95 | 20240701 | 2615 | 2600 | 2700 | 2600 | 631989 | 1676477910 | 00 | 0.00 | N | 2 | 25 | |
| 96 | 20240628 | 2590 | 2630 | 2670 | 2590 | 511600 | 1342272225 | 00 | 0.00 | N | 5 | -60 | |
| 97 | 20240627 | 2650 | 2675 | 2730 | 2650 | 831629 | 2235479075 | 00 | 0.00 | N | 5 | -5 | |
| 98 | 20240626 | 2655 | 2705 | 2745 | 2630 | 1014752 | 2712961320 | 00 | 0.00 | N | 5 | -70 | |
| 99 | 20240625 | 2725 | 2705 | 2870 | 2620 | 3329287 | 9180621450 | 00 | 0.00 | N | 2 | 105 | |
| 100 | 20240624 | 2620 | 2580 | 2620 | 2560 | 528831 | 1368331100 | 00 | 0.00 | N | 2 | 5 | |
| 101 | 20240621 | 2615 | 2610 | 2645 | 2525 | 654726 | 1701091060 | 00 | 0.00 | N | 5 | -15 | |
| 102 | 20240620 | 2630 | 2705 | 2735 | 2625 | 678534 | 1811423850 | 00 | 0.00 | N | 5 | -80 | |
| 103 | 20240619 | 2710 | 2660 | 2770 | 2660 | 1315198 | 3582956635 | 00 | 0.00 | N | 2 | 55 | |
| 104 | 20240618 | 2655 | 2635 | 2780 | 2635 | 1640477 | 4420291125 | 00 | 0.00 | N | 2 | 5 | |
| 105 | 20240617 | 2650 | 2695 | 2710 | 2630 | 856774 | 2282540620 | 00 | 0.00 | N | 5 | -60 | |
| 106 | 20240614 | 2710 | 2780 | 2805 | 2655 | 1296518 | 3510659615 | 00 | 0.00 | N | 5 | -75 | |
| 107 | 20240613 | 2785 | 2845 | 2860 | 2770 | 913207 | 2555762660 | 00 | 0.00 | N | 5 | -45 | |
| 108 | 20240612 | 2830 | 2770 | 2910 | 2770 | 1826716 | 5183621255 | 00 | 0.00 | N | 2 | 75 | |
| 109 | 20240611 | 2755 | 2800 | 2825 | 2750 | 1032736 | 2864508720 | 00 | 0.00 | N | 5 | -45 | |
| 110 | 20240610 | 2800 | 2845 | 2860 | 2780 | 1222230 | 3438852475 | 00 | 0.00 | N | 5 | -65 | |
| 111 | 20240607 | 2865 | 2790 | 2940 | 2790 | 2094364 | 6036631900 | 00 | 0.00 | N | 2 | 25 | |
| 112 | 20240605 | 2840 | 2965 | 3060 | 2830 | 2720630 | 7934959030 | 00 | 0.00 | N | 5 | -145 | |
| 113 | 20240604 | 2985 | 2960 | 3060 | 2830 | 5104471 | 15152565965 | 00 | 0.00 | N | 2 | 30 | |
| 114 | 20240603 | 2955 | 3275 | 3275 | 2925 | 9150275 | 28222213910 | 00 | 0.00 | N | 5 | -35 | |
| 115 | 20240531 | 2990 | 3070 | 3195 | 2975 | 8750835 | 27083378940 | 00 | 0.00 | N | 5 | -130 | |
| 116 | 20240530 | 3120 | 2840 | 3445 | 2770 | 51855500 | 164989584075 | 00 | 0.00 | N | 2 | 185 | |
| 117 | 20240529 | 2935 | 2870 | 3050 | 2830 | 15743678 | 45973740200 | 00 | 0.00 | N | 2 | 180 | |
| 118 | 20240528 | 2755 | 2435 | 2935 | 2435 | 29226968 | 80714091120 | 00 | 0.00 | N | 2 | 305 | |
| 119 | 20240527 | 2450 | 2435 | 2470 | 2400 | 405741 | 985711670 | 00 | 0.00 | N | 2 | 15 | |
| 120 | 20240524 | 2435 | 2440 | 2465 | 2410 | 400468 | 974805210 | 00 | 0.00 | N | 5 | -45 | |
| 121 | 20240523 | 2480 | 2455 | 2535 | 2425 | 361655 | 895459040 | 00 | 0.00 | N | 2 | 25 | |
| 122 | 20240522 | 2455 | 2480 | 2500 | 2450 | 417825 | 1032693525 | 00 | 0.00 | N | 5 | -25 | |
| 123 | 20240521 | 2480 | 2520 | 2520 | 2450 | 532054 | 1318523690 | 00 | 0.00 | N | 5 | -15 | |
| 124 | 20240520 | 2495 | 2620 | 2625 | 2490 | 782528 | 1990708215 | 00 | 0.00 | N | 5 | -125 | |
| 125 | 20240517 | 2620 | 2645 | 2680 | 2605 | 350938 | 922308965 | 00 | 0.00 | N | 5 | -45 | |
| 126 | 20240516 | 2665 | 2645 | 2675 | 2640 | 354064 | 941801030 | 00 | 0.00 | N | 2 | 35 | |
| 127 | 20240514 | 2630 | 2605 | 2650 | 2605 | 306372 | 805816195 | 00 | 0.00 | N | 2 | 25 | |
| 128 | 20240513 | 2605 | 2615 | 2645 | 2590 | 401493 | 1049392120 | 00 | 0.00 | N | 5 | -10 | |
| 129 | 20240510 | 2615 | 2645 | 2655 | 2600 | 349550 | 915148690 | 00 | 0.00 | N | 5 | -30 | |
| 130 | 20240509 | 2645 | 2675 | 2685 | 2635 | 338147 | 899612215 | 00 | 0.00 | N | 5 | -20 | |
| 131 | 20240508 | 2665 | 2685 | 2735 | 2660 | 502822 | 1351995520 | 00 | 0.00 | N | 5 | -25 | |
| 132 | 20240507 | 2690 | 2670 | 2730 | 2650 | 476532 | 1278986945 | 00 | 0.00 | N | 2 | 35 | |
| 133 | 20240503 | 2655 | 2630 | 2690 | 2605 | 525128 | 1386356040 | 00 | 0.00 | N | 2 | 45 | |
| 134 | 20240502 | 2610 | 2600 | 2630 | 2585 | 373903 | 975011395 | 00 | 0.00 | N | 2 | 10 | |
| 135 | 20240430 | 2600 | 2620 | 2640 | 2575 | 381751 | 996910755 | 00 | 0.00 | N | 3 | 0 | |
| 136 | 20240429 | 2600 | 2585 | 2625 | 2565 | 440156 | 1143051680 | 00 | 0.00 | N | 2 | 20 | |
| 137 | 20240426 | 2580 | 2650 | 2690 | 2565 | 758505 | 1972269630 | 00 | 0.00 | N | 5 | -60 | |
| 138 | 20240425 | 2640 | 2725 | 2740 | 2640 | 647766 | 1735072705 | 00 | 0.00 | N | 5 | -80 | |
| 139 | 20240424 | 2720 | 2700 | 2755 | 2700 | 457386 | 1246401730 | 00 | 0.00 | N | 2 | 25 | |
| 140 | 20240423 | 2695 | 2765 | 2785 | 2695 | 548583 | 1497623635 | 00 | 0.00 | N | 5 | -40 | |
| 141 | 20240422 | 2735 | 2750 | 2790 | 2720 | 556836 | 1529756530 | 00 | 0.00 | N | 5 | -15 | |
| 142 | 20240419 | 2750 | 2860 | 2920 | 2720 | 2157714 | 6028962165 | 00 | 0.00 | N | 5 | -125 | |
| 143 | 20240418 | 2875 | 2845 | 2900 | 2800 | 1269504 | 3627329230 | 00 | 0.00 | N | 2 | 10 | |
| 144 | 20240417 | 2865 | 2855 | 2960 | 2855 | 1124755 | 3260838545 | 00 | 0.00 | N | 2 | 25 | |
| 145 | 20240416 | 2840 | 2900 | 2960 | 2825 | 1126886 | 3241038350 | 00 | 0.00 | N | 5 | -85 | |
| 146 | 20240415 | 2925 | 2830 | 2970 | 2750 | 1883262 | 5425353345 | 00 | 0.00 | N | 2 | 55 | |
| 147 | 20240412 | 2870 | 2815 | 2935 | 2795 | 2121143 | 6094479835 | 00 | 0.00 | N | 2 | 55 | |
| 148 | 20240411 | 2815 | 2730 | 3060 | 2710 | 9098768 | 26579401770 | 00 | 0.00 | N | 2 | 85 | |
| 149 | 20240409 | 2730 | 2840 | 2900 | 2715 | 2125759 | 5935742970 | 00 | 0.00 | N | 5 | -120 | |
| 150 | 20240408 | 2850 | 3020 | 3025 | 2850 | 2550627 | 7420490905 | 00 | 0.00 | N | 5 | -170 | |
| 151 | 20240405 | 3020 | 3300 | 3330 | 2895 | 10065325 | 31081641525 | 00 | 0.00 | N | 5 | -210 | |
| 152 | 20240404 | 3230 | 2870 | 3330 | 2850 | 15234104 | 49074600695 | 00 | 0.00 | N | 2 | 370 | |
| 153 | 20240403 | 2860 | 2905 | 2920 | 2835 | 720800 | 2061027660 | 00 | 0.00 | N | 5 | -90 | |
| 154 | 20240402 | 2950 | 2965 | 2980 | 2905 | 799158 | 2345042365 | 00 | 0.00 | N | 5 | -25 | |
| 155 | 20240401 | 2975 | 2950 | 3015 | 2925 | 735244 | 2184309305 | 00 | 0.00 | N | 2 | 25 | |
| 156 | 20240329 | 2950 | 2885 | 3050 | 2815 | 1753008 | 5156030865 | 00 | 0.00 | N | 2 | 70 | |
| 157 | 20240328 | 2880 | 2850 | 2920 | 2840 | 748512 | 2162058625 | 00 | 0.00 | N | 2 | 40 | |
| 158 | 20240327 | 2840 | 2960 | 2980 | 2830 | 1046216 | 3013441915 | 00 | 0.00 | N | 5 | -120 | |
| 159 | 20240326 | 2960 | 2935 | 3050 | 2870 | 2030044 | 6041695515 | 00 | 0.00 | N | 2 | 55 | |
| 160 | 20240325 | 2905 | 2930 | 2970 | 2905 | 722237 | 2120524685 | 00 | 0.00 | N | 5 | -25 | |
| 161 | 20240322 | 2930 | 3010 | 3015 | 2930 | 1331701 | 3943367860 | 00 | 0.00 | N | 5 | -75 | |
| 162 | 20240321 | 3005 | 2980 | 3230 | 2960 | 5982709 | 18448557405 | 00 | 0.00 | N | 2 | 20 | |
| 163 | 20240320 | 2985 | 3150 | 3160 | 2985 | 2621443 | 8008279200 | 00 | 0.00 | N | 5 | -205 | |
| 164 | 20240319 | 3190 | 3160 | 3210 | 3070 | 5183538 | 16245497980 | 00 | 0.00 | N | 5 | -100 | |
| 165 | 20240318 | 3290 | 2910 | 3350 | 2835 | 20866508 | 66844410530 | 00 | 0.00 | N | 2 | 405 | |
| 166 | 20240315 | 2885 | 2770 | 2885 | 2755 | 870995 | 2479964755 | 00 | 0.00 | N | 2 | 95 | |
| 167 | 20240314 | 2790 | 2875 | 2890 | 2790 | 804898 | 2261651720 | 00 | 0.00 | N | 5 | -100 | |
| 168 | 20240313 | 2890 | 2805 | 2895 | 2800 | 1036622 | 2941783840 | 00 | 0.00 | N | 2 | 45 | |
| 169 | 20240312 | 2845 | 2865 | 2870 | 2815 | 506422 | 1438741850 | 00 | 0.00 | N | 5 | -20 | |
| 170 | 20240311 | 2865 | 2800 | 2870 | 2740 | 664691 | 1863977560 | 00 | 0.00 | N | 2 | 55 | |
| 171 | 20240308 | 2810 | 2805 | 2875 | 2770 | 832167 | 2352446940 | 00 | 0.00 | N | 2 | 20 | |
| 172 | 20240307 | 2790 | 2795 | 2935 | 2735 | 1865313 | 5316645025 | 00 | 0.00 | N | 3 | 0 | |
| 173 | 20240306 | 2790 | 2760 | 2830 | 2760 | 643726 | 1795056865 | 00 | 0.00 | N | 3 | 0 | |
| 174 | 20240305 | 2790 | 2870 | 2870 | 2790 | 908884 | 2558376690 | 00 | 0.00 | N | 5 | -90 | |
| 175 | 20240304 | 2880 | 2865 | 2930 | 2865 | 668831 | 1937714510 | 00 | 0.00 | N | 2 | 35 | |
| 176 | 20240229 | 2845 | 2890 | 2905 | 2805 | 910834 | 2587599380 | 00 | 0.00 | N | 5 | -65 | |
| 177 | 20240228 | 2910 | 2950 | 3045 | 2875 | 992036 | 2898561165 | 00 | 0.00 | N | 5 | -40 | |
| 178 | 20240227 | 2950 | 2960 | 2995 | 2910 | 987891 | 2901498855 | 00 | 0.00 | N | 5 | -45 | |
| 179 | 20240226 | 2995 | 3050 | 3080 | 2960 | 898066 | 2695619370 | 00 | 0.00 | N | 5 | -55 | |
| 180 | 20240223 | 3050 | 3210 | 3210 | 3050 | 1102061 | 3407909375 | 00 | 0.00 | N | 5 | -110 | |
| 181 | 20240222 | 3160 | 3115 | 3175 | 3050 | 1574304 | 4923183975 | 00 | 0.00 | N | 2 | 110 | |
| 182 | 20240221 | 3050 | 3050 | 3170 | 3020 | 1548021 | 4779204165 | 00 | 0.00 | N | 5 | -30 | |
| 183 | 20240220 | 3080 | 3120 | 3130 | 3045 | 916403 | 2828507405 | 00 | 0.00 | N | 5 | -25 | |
| 184 | 20240219 | 3105 | 3120 | 3145 | 3095 | 983952 | 3068700375 | 00 | 0.00 | N | 5 | -15 | |
| 185 | 20240216 | 3120 | 3260 | 3260 | 3120 | 1490283 | 4699453385 | 00 | 0.00 | N | 5 | -85 | |
| 186 | 20240215 | 3205 | 3330 | 3330 | 3110 | 1900167 | 6104371575 | 00 | 0.00 | N | 5 | -70 | |
| 187 | 20240214 | 3275 | 3190 | 3305 | 3100 | 2404451 | 7788887725 | 00 | 0.00 | N | 2 | 45 | |
| 188 | 20240213 | 3230 | 3115 | 3465 | 3080 | 8555661 | 28047281265 | 00 | 0.00 | N | 2 | 180 | |
| 189 | 20240208 | 3050 | 2935 | 3150 | 2920 | 3761714 | 11467494405 | 00 | 0.00 | N | 2 | 110 | |
| 190 | 20240207 | 2940 | 2990 | 2990 | 2910 | 1417765 | 4159485155 | 00 | 0.00 | N | 5 | -65 | |
| 191 | 20240206 | 3005 | 2950 | 3060 | 2860 | 2402652 | 7122481215 | 00 | 0.00 | N | 2 | 80 | |
| 192 | 20240205 | 2925 | 3060 | 3060 | 2900 | 1812052 | 5344256395 | 00 | 0.00 | N | 5 | -130 | |
| 193 | 20240202 | 3055 | 3070 | 3160 | 2980 | 1963027 | 6003283325 | 00 | 0.00 | N | 2 | 25 | |
| 194 | 20240201 | 3030 | 3060 | 3180 | 2970 | 3134464 | 9595732890 | 00 | 0.00 | N | 5 | -80 | |
| 195 | 20240131 | 3110 | 3340 | 3375 | 3080 | 3915845 | 12493415010 | 00 | 0.00 | N | 5 | -295 | |
| 196 | 20240130 | 3405 | 3610 | 3610 | 3375 | 3100509 | 10732341520 | 00 | 0.00 | N | 5 | -205 | |
| 197 | 20240129 | 3610 | 3860 | 3865 | 3520 | 3944610 | 14377107065 | 00 | 0.00 | N | 5 | -205 | |
| 198 | 20240126 | 3815 | 3755 | 3970 | 3710 | 4695934 | 18015333860 | 00 | 0.00 | N | 5 | -135 | |
| 199 | 20240125 | 3950 | 4350 | 4420 | 3870 | 10844073 | 45577763625 | 00 | 0.00 | N | 5 | -230 | |
| 200 | 20240124 | 4180 | 4135 | 4380 | 3955 | 7782543 | 32504939555 | 00 | 0.00 | N | 2 | 80 | |
| 201 | 20240123 | 4100 | 4035 | 4375 | 3830 | 13293662 | 54580021365 | 00 | 0.00 | N | 2 | 50 | |
| 202 | 20240122 | 4050 | 3640 | 4170 | 3570 | 24289000 | 96715728925 | 00 | 0.00 | N | 2 | 525 | |
| 203 | 20240119 | 3525 | 3665 | 3700 | 3445 | 6886933 | 24543273740 | 00 | 0.00 | N | 2 | 45 | |
| 204 | 20240118 | 3480 | 3540 | 3565 | 3305 | 7290155 | 25360047635 | 00 | 0.00 | N | 5 | -130 | |
| 205 | 20240117 | 3610 | 3870 | 3870 | 3530 | 5930199 | 21477422885 | 00 | 0.00 | N | 5 | -240 | |
| 206 | 20240116 | 3850 | 4115 | 4120 | 3770 | 5096238 | 19829564340 | 00 | 0.00 | N | 5 | -265 | |
| 207 | 20240115 | 4115 | 3955 | 4340 | 3860 | 15152827 | 62981944100 | 00 | 0.00 | N | 2 | 30 | |
| 208 | 20240112 | 4085 | 4210 | 4570 | 4000 | 42203716 | 182770540895 | 00 | 0.00 | N | 2 | 185 | |
| 209 | 20240111 | 3900 | 3905 | 4300 | 3775 | 29327838 | 118781239860 | 00 | 0.00 | N | 5 | -100 | |
| 210 | 20240110 | 4000 | 4100 | 4795 | 3825 | 77057928 | 332928557830 | 00 | 0.00 | N | 2 | 260 | |
| 211 | 20240109 | 3740 | 3650 | 3740 | 3470 | 3336537 | 12249855340 | 00 | 0.00 | N | 2 | 215 | |
| 212 | 20240108 | 3525 | 3405 | 3560 | 3405 | 3325208 | 11594382235 | 00 | 0.00 | N | 2 | 225 | |
| 213 | 20240105 | 3300 | 3210 | 3325 | 3190 | 1768963 | 5774925915 | 00 | 0.00 | N | 2 | 30 | |
| 214 | 20240104 | 3270 | 3250 | 3685 | 3210 | 20877558 | 71497855505 | 00 | 0.00 | N | 2 | 20 | |
| 215 | 20240103 | 3250 | 3210 | 3465 | 3160 | 25717264 | 84826153985 | 00 | 0.00 | N | 2 | 55 | |
| 216 | 20240102 | 3195 | 2500 | 3195 | 2485 | 28385234 | 86984481825 | 00 | 0.00 | N | 1 | 735 | |
| 217 | 20231228 | 2460 | 2415 | 2560 | 2390 | 558731 | 1376699495 | 00 | 0.00 | N | 2 | 45 | |
| 218 | 20231227 | 2415 | 2390 | 2500 | 2380 | 373771 | 908495425 | 00 | 0.00 | N | 2 | 20 | |
| 219 | 20231226 | 2395 | 2470 | 2475 | 2365 | 356900 | 856738900 | 00 | 0.00 | N | 5 | -65 | |
| 220 | 20231222 | 2460 | 2460 | 2515 | 2435 | 458413 | 1135029500 | 00 | 0.00 | N | 2 | 5 | |
| 221 | 20231221 | 2455 | 2465 | 2520 | 2440 | 499229 | 1233618370 | 00 | 0.00 | N | 5 | -20 | |
| 222 | 20231220 | 2475 | 2470 | 2515 | 2440 | 631595 | 1563515495 | 00 | 0.00 | N | 5 | -20 | |
| 223 | 20231219 | 2495 | 2530 | 2730 | 2465 | 3632188 | 9312810995 | 00 | 0.00 | N | 5 | -20 | |
| 224 | 20231218 | 2515 | 2535 | 2555 | 2495 | 445242 | 1122795180 | 00 | 0.00 | N | 5 | -15 | |
| 225 | 20231215 | 2530 | 2400 | 2660 | 2400 | 3118284 | 8050414245 | 00 | 0.00 | N | 2 | 105 | |
| 226 | 20231214 | 2425 | 2430 | 2580 | 2395 | 1886890 | 4630295130 | 00 | 0.00 | N | 2 | 10 | |
| 227 | 20231213 | 2415 | 2455 | 2465 | 2370 | 1040778 | 2510748320 | 00 | 0.00 | N | 5 | -35 | |
| 228 | 20231212 | 2450 | 2250 | 2670 | 2250 | 10353995 | 26130158840 | 00 | 0.00 | N | 2 | 195 | |
| 229 | 20231211 | 2255 | 2230 | 2255 | 2225 | 87951 | 196627445 | 00 | 0.00 | N | 2 | 25 | |
| 230 | 20231208 | 2230 | 2230 | 2250 | 2200 | 75051 | 166590560 | 00 | 0.00 | N | 2 | 15 | |
| 231 | 20231207 | 2215 | 2225 | 2235 | 2185 | 112736 | 247893220 | 00 | 0.00 | N | 5 | -10 | |
| 232 | 20231206 | 2225 | 2230 | 2245 | 2190 | 113943 | 252803695 | 00 | 0.00 | N | 5 | -5 | |
| 233 | 20231205 | 2230 | 2260 | 2275 | 2220 | 146686 | 329209725 | 00 | 0.00 | N | 5 | -50 | |
| 234 | 20231204 | 2280 | 2265 | 2295 | 2265 | 70303 | 159798920 | 00 | 0.00 | N | 5 | -15 | |
| 235 | 20231201 | 2295 | 2270 | 2310 | 2260 | 120193 | 274145660 | 00 | 0.00 | N | 2 | 15 | |
| 236 | 20231130 | 2280 | 2280 | 2305 | 2275 | 69736 | 159349415 | 00 | 0.00 | N | 5 | -5 | |
| 237 | 20231129 | 2285 | 2290 | 2295 | 2255 | 161218 | 365722210 | 00 | 0.00 | N | 5 | -5 | |
| 238 | 20231128 | 2290 | 2310 | 2315 | 2280 | 110093 | 252743480 | 00 | 0.00 | N | 5 | -25 | |
| 239 | 20231127 | 2315 | 2275 | 2395 | 2255 | 268228 | 620016915 | 00 | 0.00 | N | 2 | 40 | |
| 240 | 20231124 | 2275 | 2255 | 2295 | 2255 | 66686 | 151560725 | 00 | 0.00 | N | 3 | 0 | |
| 241 | 20231123 | 2275 | 2300 | 2315 | 2265 | 109168 | 249634490 | 00 | 0.00 | N | 5 | -5 | |
| 242 | 20231122 | 2280 | 2285 | 2310 | 2275 | 80296 | 183715485 | 00 | 0.00 | N | 5 | -30 | |
| 243 | 20231121 | 2310 | 2320 | 2330 | 2300 | 60783 | 140523295 | 00 | 0.00 | N | 5 | -10 | |
| 244 | 20231120 | 2320 | 2315 | 2335 | 2285 | 65584 | 151957180 | 00 | 0.00 | N | 2 | 5 | |
| 245 | 20231117 | 2315 | 2350 | 2350 | 2305 | 83505 | 193393810 | 00 | 0.00 | N | 5 | -35 | |
| 246 | 20231116 | 2350 | 2320 | 2360 | 2300 | 100637 | 234054435 | 00 | 0.00 | N | 2 | 10 | |
| 247 | 20231115 | 2340 | 2310 | 2345 | 2310 | 157761 | 367491930 | 00 | 0.00 | N | 2 | 50 | |
| 248 | 20231114 | 2290 | 2230 | 2305 | 2230 | 101862 | 231946735 | 00 | 0.00 | N | 2 | 45 | |
| 249 | 20231113 | 2245 | 2280 | 2330 | 2210 | 239179 | 541508730 | 00 | 0.00 | N | 5 | -25 | |
| 250 | 20231110 | 2270 | 2255 | 2285 | 2225 | 113127 | 253917765 | 00 | 0.00 | N | 5 | -5 | |
| 251 | 20231109 | 2275 | 2340 | 2385 | 2275 | 223048 | 517759200 | 00 | 0.00 | N | 5 | -60 | |
| 252 | 20231108 | 2335 | 2370 | 2395 | 2315 | 185257 | 432852520 | 00 | 0.00 | N | 5 | -30 | |
| 253 | 20231107 | 2365 | 2390 | 2395 | 2255 | 281026 | 656579790 | 00 | 0.00 | N | 5 | -25 | |
| 254 | 20231106 | 2390 | 2305 | 2410 | 2275 | 467028 | 1100007800 | 00 | 0.00 | N | 2 | 110 | |
| 255 | 20231103 | 2280 | 2260 | 2285 | 2220 | 179127 | 405740020 | 00 | 0.00 | N | 2 | 25 | |
| 256 | 20231102 | 2255 | 2200 | 2260 | 2190 | 331208 | 736405635 | 00 | 0.00 | N | 2 | 55 | |
| 257 | 20231101 | 2200 | 2100 | 2280 | 2100 | 381051 | 839942840 | 00 | 0.00 | N | 2 | 105 | |
| 258 | 20231031 | 2095 | 2130 | 2340 | 2055 | 744270 | 1626135830 | 00 | 0.00 | N | 5 | -45 | |
| 259 | 20231030 | 2140 | 2080 | 2150 | 2080 | 87237 | 184229780 | 00 | 0.00 | N | 2 | 50 | |
| 260 | 20231027 | 2090 | 2110 | 2130 | 2075 | 282245 | 594175370 | 00 | 0.00 | N | 5 | -20 | |
| 261 | 20231026 | 2110 | 2170 | 2190 | 2100 | 218701 | 466373230 | 00 | 0.00 | N | 5 | -105 | |
| 262 | 20231025 | 2215 | 2235 | 2265 | 2180 | 143773 | 321322005 | 00 | 0.00 | N | 5 | -5 | |
| 263 | 20231024 | 2220 | 2110 | 2220 | 2085 | 258182 | 553382870 | 00 | 0.00 | N | 2 | 110 | |
| 264 | 20231023 | 2110 | 2140 | 2185 | 2110 | 237320 | 507395755 | 00 | 0.00 | N | 5 | -45 | |
| 265 | 20231020 | 2155 | 2200 | 2245 | 2150 | 269486 | 589010125 | 00 | 0.00 | N | 5 | -90 | |
| 266 | 20231019 | 2245 | 2300 | 2320 | 2240 | 166860 | 378019960 | 00 | 0.00 | N | 5 | -75 | |
| 267 | 20231018 | 2320 | 2370 | 2475 | 2320 | 550785 | 1319280955 | 00 | 0.00 | N | 5 | -20 | |
| 268 | 20231017 | 2340 | 2250 | 2345 | 2250 | 108138 | 249522155 | 00 | 0.00 | N | 2 | 90 | |
| 269 | 20231016 | 2250 | 2310 | 2315 | 2225 | 167951 | 378894565 | 00 | 0.00 | N | 5 | -75 | |
| 270 | 20231013 | 2325 | 2335 | 2355 | 2300 | 129229 | 299839135 | 00 | 0.00 | N | 5 | -30 | |
| 271 | 20231012 | 2355 | 2300 | 2360 | 2300 | 144132 | 335832615 | 00 | 0.00 | N | 2 | 60 | |
| 272 | 20231011 | 2295 | 2245 | 2315 | 2240 | 193428 | 444195725 | 00 | 0.00 | N | 2 | 55 | |
| 273 | 20231010 | 2240 | 2250 | 2320 | 2220 | 156588 | 356676200 | 00 | 0.00 | N | 5 | -10 | |
| 274 | 20231006 | 2250 | 2175 | 2275 | 2175 | 153830 | 344339240 | 00 | 0.00 | N | 2 | 65 | |
| 275 | 20231005 | 2185 | 2210 | 2235 | 2185 | 223709 | 494883940 | 00 | 0.00 | N | 5 | -15 | |
| 276 | 20231004 | 2200 | 2245 | 2245 | 2175 | 229078 | 503649050 | 00 | 0.00 | N | 5 | -50 | |
| 277 | 20230927 | 2250 | 2115 | 2250 | 2115 | 425567 | 922163520 | 00 | 0.00 | N | 2 | 40 | |
| 278 | 20230926 | 2210 | 2275 | 2300 | 2190 | 550699 | 1230612990 | 00 | 0.00 | N | 5 | -80 | |
| 279 | 20230925 | 2290 | 2330 | 2405 | 2250 | 521254 | 1203870615 | 00 | 0.00 | N | 5 | -70 | |
| 280 | 20230922 | 2360 | 2335 | 2455 | 2330 | 514616 | 1230349255 | 00 | 0.00 | N | 5 | -20 | |
| 281 | 20230921 | 2380 | 2595 | 2600 | 2380 | 961374 | 2385522070 | 00 | 0.00 | N | 5 | -195 | |
| 282 | 20230920 | 2575 | 2535 | 2785 | 2500 | 4287131 | 11422683470 | 00 | 0.00 | N | 5 | -5 | |
| 283 | 20230919 | 2580 | 2360 | 2840 | 2355 | 12476781 | 33080928905 | 00 | 0.00 | N | 2 | 210 | |
| 284 | 20230918 | 2370 | 2375 | 2400 | 2355 | 130303 | 309350540 | 00 | 0.00 | N | 5 | -40 | |
| 285 | 20230915 | 2410 | 2395 | 2420 | 2370 | 143056 | 342246425 | 00 | 0.00 | N | 3 | 0 | |
| 286 | 20230914 | 2410 | 2300 | 2410 | 2300 | 247085 | 582940585 | 00 | 0.00 | N | 2 | 95 | |
| 287 | 20230913 | 2315 | 2300 | 2365 | 2265 | 343356 | 791087135 | 00 | 0.00 | N | 3 | 0 | |
| 288 | 20230912 | 2315 | 2435 | 2450 | 2310 | 367557 | 869281495 | 00 | 0.00 | N | 5 | -125 | |
| 289 | 20230911 | 2440 | 2460 | 2505 | 2425 | 250757 | 615802665 | 00 | 0.00 | N | 5 | -65 | |
| 290 | 20230908 | 2505 | 2595 | 2685 | 2490 | 464893 | 1187411685 | 00 | 0.00 | N | 5 | -85 | |
| 291 | 20230907 | 2590 | 2460 | 2645 | 2405 | 1192027 | 3053639810 | 00 | 0.00 | N | 2 | 105 | |
| 292 | 20230906 | 2485 | 2500 | 2550 | 2455 | 229708 | 572414285 | 00 | 0.00 | N | 5 | -15 | |
| 293 | 20230905 | 2500 | 2525 | 2545 | 2490 | 287415 | 720511990 | 00 | 0.00 | N | 5 | -50 | |
| 294 | 20230904 | 2550 | 2640 | 2660 | 2540 | 354799 | 917001145 | 00 | 0.00 | N | 5 | -100 | |
| 295 | 20230901 | 2650 | 2635 | 2675 | 2630 | 220204 | 583223035 | 00 | 0.00 | N | 5 | -5 | |
| 296 | 20230831 | 2655 | 2695 | 2730 | 2630 | 267298 | 712836485 | 00 | 0.00 | N | 5 | -45 | |
| 297 | 20230830 | 2700 | 2740 | 2760 | 2695 | 316151 | 860270390 | 00 | 0.00 | N | 5 | -10 | |
| 298 | 20230829 | 2710 | 2645 | 2740 | 2645 | 327302 | 886056965 | 00 | 0.00 | N | 2 | 65 | |
| 299 | 20230828 | 2645 | 2635 | 2690 | 2620 | 324327 | 861530330 | 00 | 0.00 | N | 2 | 25 | |
| 300 | 20230825 | 2620 | 2665 | 2695 | 2605 | 266595 | 701717165 | 00 | 0.00 | N | 5 | -90 | |
| 301 | 20230824 | 2710 | 2685 | 2755 | 2685 | 352872 | 959406755 | 00 | 0.00 | N | 2 | 40 | |
| 302 | 20230823 | 2670 | 2655 | 2730 | 2605 | 339353 | 910164445 | 00 | 0.00 | N | 2 | 20 | |
| 303 | 20230822 | 2650 | 2665 | 2710 | 2620 | 246881 | 652579660 | 00 | 0.00 | N | 5 | -5 | |
| 304 | 20230821 | 2655 | 2585 | 2710 | 2580 | 323201 | 858265505 | 00 | 0.00 | N | 2 | 85 | |
| 305 | 20230818 | 2570 | 2620 | 2620 | 2535 | 233107 | 597080170 | 00 | 0.00 | N | 5 | -50 | |
| 306 | 20230817 | 2620 | 2625 | 2630 | 2555 | 238127 | 616164095 | 00 | 0.00 | N | 5 | -5 | |
| 307 | 20230816 | 2625 | 2665 | 2785 | 2620 | 498474 | 1328711235 | 00 | 0.00 | N | 5 | -50 | |
| 308 | 20230814 | 2675 | 2665 | 2715 | 2635 | 186197 | 496321830 | 00 | 0.00 | N | 5 | -15 | |
| 309 | 20230811 | 2690 | 2670 | 2755 | 2670 | 444751 | 1208396160 | 00 | 0.00 | N | 2 | 20 | |
| 310 | 20230810 | 2670 | 2655 | 2670 | 2565 | 354743 | 928780815 | 00 | 0.00 | N | 2 | 60 | |
| 311 | 20230809 | 2610 | 2540 | 2760 | 2530 | 1392644 | 3703689520 | 00 | 0.00 | N | 2 | 55 | |
| 312 | 20230808 | 2555 | 2525 | 2605 | 2520 | 295602 | 754319495 | 00 | 0.00 | N | 2 | 20 | |
| 313 | 20230807 | 2535 | 2500 | 2585 | 2485 | 242559 | 613435950 | 00 | 0.00 | N | 5 | -10 | |
| 314 | 20230804 | 2545 | 2500 | 2565 | 2490 | 251603 | 631858045 | 00 | 0.00 | N | 2 | 35 | |
| 315 | 20230803 | 2510 | 2540 | 2540 | 2485 | 249839 | 624841300 | 00 | 0.00 | N | 5 | -50 | |
| 316 | 20230802 | 2560 | 2560 | 2605 | 2510 | 273096 | 698460855 | 00 | 0.00 | N | 3 | 0 | |
| 317 | 20230801 | 2560 | 2565 | 2570 | 2525 | 236312 | 602130505 | 00 | 0.00 | N | 5 | -5 | |
| 318 | 20230731 | 2565 | 2530 | 2570 | 2520 | 191820 | 488109490 | 00 | 0.00 | N | 2 | 40 | |
| 319 | 20230728 | 2525 | 2400 | 2545 | 2400 | 298995 | 749273730 | 00 | 0.00 | N | 2 | 80 | |
| 320 | 20230727 | 2445 | 2320 | 2480 | 2315 | 415472 | 1011089765 | 00 | 0.00 | N | 2 | 115 | |
| 321 | 20230726 | 2330 | 2450 | 2480 | 2260 | 826078 | 1936709430 | 00 | 0.00 | N | 5 | -160 | |
| 322 | 20230725 | 2490 | 2480 | 2540 | 2435 | 668530 | 1657040615 | 00 | 0.00 | N | 5 | -10 | |
| 323 | 20230724 | 2500 | 2560 | 2575 | 2490 | 528233 | 1325037340 | 00 | 0.00 | N | 5 | -55 | |
| 324 | 20230721 | 2555 | 2645 | 2655 | 2545 | 524428 | 1355220180 | 00 | 0.00 | N | 5 | -90 | |
| 325 | 20230720 | 2645 | 2680 | 2695 | 2635 | 345046 | 917937015 | 00 | 0.00 | N | 5 | -30 | |
| 326 | 20230719 | 2675 | 2765 | 2800 | 2675 | 725307 | 1968900475 | 00 | 0.00 | N | 5 | -95 | |
| 327 | 20230718 | 2770 | 2860 | 2895 | 2745 | 658447 | 1843927380 | 00 | 0.00 | N | 5 | -55 | |
| 328 | 20230717 | 2825 | 2760 | 2935 | 2760 | 803815 | 2276659080 | 00 | 0.00 | N | 5 | -30 | |
| 329 | 20230714 | 2855 | 2820 | 2915 | 2820 | 1281287 | 3679924720 | 00 | 0.00 | N | 2 | 45 | |
| 330 | 20230713 | 2810 | 2815 | 2890 | 2765 | 792065 | 2249394405 | 00 | 0.00 | N | 2 | 25 | |
| 331 | 20230712 | 2785 | 2880 | 3120 | 2785 | 6919870 | 20654405100 | 00 | 0.00 | N | 2 | 35 | |
| 332 | 20230711 | 2750 | 2805 | 2865 | 2740 | 496918 | 1382679035 | 00 | 0.00 | N | 5 | -30 | |
| 333 | 20230710 | 2780 | 2745 | 2780 | 2705 | 347605 | 953901010 | 00 | 0.00 | N | 2 | 35 | |
| 334 | 20230707 | 2745 | 2700 | 2795 | 2700 | 270654 | 745119585 | 00 | 0.00 | N | 5 | -10 | |
| 335 | 20230706 | 2755 | 2820 | 2840 | 2750 | 477663 | 1328336995 | 00 | 0.00 | N | 5 | -65 | |
| 336 | 20230705 | 2820 | 2870 | 2935 | 2810 | 756239 | 2175641955 | 00 | 0.00 | N | 5 | -45 | |
| 337 | 20230704 | 2865 | 2830 | 3030 | 2795 | 2701869 | 7864687420 | 00 | 0.00 | N | 2 | 40 | |
| 338 | 20230703 | 2825 | 2730 | 2865 | 2725 | 614563 | 1731691715 | 00 | 0.00 | N | 2 | 70 | |
| 339 | 20230630 | 2755 | 2760 | 2790 | 2680 | 589025 | 1607853640 | 00 | 0.00 | N | 5 | -5 | |
| 340 | 20230629 | 2760 | 2775 | 2835 | 2745 | 460421 | 1281194885 | 00 | 0.00 | N | 5 | -30 | |
| 341 | 20230628 | 2790 | 2830 | 2865 | 2715 | 629012 | 1767377375 | 00 | 0.00 | N | 5 | -30 | |
| 342 | 20230627 | 2820 | 2895 | 2905 | 2820 | 575908 | 1634735960 | 00 | 0.00 | N | 5 | -75 | |
| 343 | 20230626 | 2895 | 2880 | 2915 | 2790 | 591670 | 1698586505 | 00 | 0.00 | N | 2 | 15 | |
| 344 | 20230623 | 2880 | 2940 | 2970 | 2865 | 870486 | 2523678130 | 00 | 0.00 | N | 5 | -60 | |
| 345 | 20230622 | 2940 | 2945 | 3050 | 2940 | 1095307 | 3275078205 | 00 | 0.00 | N | 5 | -45 | |
| 346 | 20230621 | 2985 | 3000 | 3035 | 2900 | 1083460 | 3225973170 | 00 | 0.00 | N | 5 | -20 | |
| 347 | 20230620 | 3005 | 3055 | 3140 | 2990 | 2309234 | 7029886075 | 00 | 0.00 | N | 5 | -65 | |
| 348 | 20230619 | 3070 | 2990 | 3125 | 2970 | 3473647 | 10630798900 | 00 | 0.00 | N | 2 | 110 | |
| 349 | 20230616 | 2960 | 3035 | 3060 | 2960 | 1493930 | 4486347025 | 00 | 0.00 | N | 5 | -65 | |
| 350 | 20230615 | 3025 | 3055 | 3150 | 2970 | 3540015 | 10857041895 | 00 | 0.00 | N | 2 | 25 | |
| 351 | 20230614 | 3000 | 3075 | 3410 | 2950 | 23811930 | 75549745280 | 00 | 0.00 | N | 5 | -40 | |
| 352 | 20230613 | 3040 | 3040 | 3165 | 3025 | 4665354 | 14446054045 | 00 | 0.00 | N | 5 | -35 | |
| 353 | 20230612 | 3075 | 2990 | 3100 | 2970 | 5633368 | 17175174625 | 00 | 0.00 | N | 2 | 110 | |
| 354 | 20230609 | 2965 | 2970 | 3115 | 2925 | 7593271 | 22933730765 | 00 | 0.00 | N | 2 | 5 | |
| 355 | 20230608 | 2960 | 2900 | 3030 | 2815 | 3888738 | 11439996735 | 00 | 0.00 | N | 2 | 70 | |
| 356 | 20230607 | 2890 | 2890 | 3060 | 2855 | 4640916 | 13739139530 | 00 | 0.00 | N | 5 | -45 | |
| 357 | 20230605 | 2935 | 2850 | 3220 | 2785 | 18938294 | 57564475670 | 00 | 0.00 | N | 2 | 60 | |
| 358 | 20230602 | 2875 | 2905 | 2950 | 2825 | 2358195 | 6798794605 | 00 | 0.00 | N | 5 | -25 | |
| 359 | 20230601 | 2900 | 3000 | 3070 | 2850 | 5019544 | 14708943755 | 00 | 0.00 | N | 5 | -120 | |
| 360 | 20230531 | 3020 | 2995 | 3445 | 2935 | 40162144 | 128834191830 | 00 | 0.00 | N | 2 | 5 | |
| 361 | 20230530 | 3015 | 2805 | 3460 | 2570 | 76952992 | 244236525745 | 00 | 0.00 | N | 2 | 105 | |
| 362 | 20230526 | 2910 | 2245 | 2915 | 2230 | 13590249 | 37190030175 | 00 | 0.00 | N | 2 | 665 | |
| 363 | 20230525 | 2245 | 2260 | 2285 | 2235 | 91789 | 207479445 | 00 | 0.00 | N | 5 | -35 | |
| 364 | 20230524 | 2280 | 2280 | 2300 | 2255 | 67101 | 152912660 | 00 | 0.00 | N | 5 | -5 | |
| 365 | 20230523 | 2285 | 2300 | 2315 | 2260 | 117084 | 267201335 | 00 | 0.00 | N | 5 | -30 | |
| 366 | 20230522 | 2315 | 2295 | 2335 | 2250 | 156378 | 361859525 | 00 | 0.00 | N | 2 | 25 | |
| 367 | 20230519 | 2290 | 2300 | 2310 | 2275 | 242755 | 556024275 | 00 | 0.00 | N | 2 | 15 | |
| 368 | 20230518 | 2275 | 2245 | 2290 | 2240 | 133586 | 302686495 | 00 | 0.00 | N | 2 | 40 | |
| 369 | 20230517 | 2235 | 2215 | 2260 | 2200 | 97747 | 218697165 | 00 | 0.00 | N | 2 | 20 | |
| 370 | 20230516 | 2215 | 2240 | 2250 | 2185 | 116835 | 257647860 | 00 | 0.00 | N | 5 | -25 | |
| 371 | 20230515 | 2240 | 2270 | 2280 | 2225 | 69534 | 155879710 | 00 | 0.00 | N | 5 | -40 | |
| 372 | 20230512 | 2280 | 2265 | 2295 | 2245 | 74545 | 169172220 | 00 | 0.00 | N | 2 | 15 | |
| 373 | 20230511 | 2265 | 2255 | 2305 | 2235 | 134849 | 306861675 | 00 | 0.00 | N | 2 | 20 | |
| 374 | 20230510 | 2245 | 2245 | 2255 | 2215 | 79188 | 176928090 | 00 | 0.00 | N | 3 | 0 | |
| 375 | 20230509 | 2245 | 2205 | 2245 | 2200 | 148153 | 328934775 | 00 | 0.00 | N | 2 | 35 | |
| 376 | 20230508 | 2210 | 2185 | 2220 | 2185 | 64950 | 143166935 | 00 | 0.00 | N | 2 | 30 | |
| 377 | 20230504 | 2180 | 2200 | 2200 | 2145 | 68457 | 148287970 | 00 | 0.00 | N | 5 | -20 | |
| 378 | 20230503 | 2200 | 2195 | 2220 | 2175 | 67412 | 148540140 | 00 | 0.00 | N | 2 | 5 | |
| 379 | 20230502 | 2195 | 2100 | 2200 | 2100 | 144571 | 312934590 | 00 | 0.00 | N | 2 | 105 | |
| 380 | 20230428 | 2090 | 2125 | 2145 | 2090 | 134242 | 283820005 | 00 | 0.00 | N | 5 | -35 | |
| 381 | 20230427 | 2125 | 2160 | 2170 | 2100 | 140528 | 298146470 | 00 | 0.00 | N | 5 | -45 | |
| 382 | 20230426 | 2170 | 2205 | 2225 | 2145 | 134350 | 292458435 | 00 | 0.00 | N | 5 | -50 | |
| 383 | 20230425 | 2220 | 2210 | 2260 | 2160 | 234957 | 517076775 | 00 | 0.00 | N | 5 | -20 | |
| 384 | 20230424 | 2240 | 2245 | 2270 | 2230 | 128222 | 287439970 | 00 | 0.00 | N | 3 | 0 | |
| 385 | 20230421 | 2240 | 2245 | 2275 | 2240 | 126043 | 283626935 | 00 | 0.00 | N | 5 | -45 | |
| 386 | 20230420 | 2285 | 2325 | 2345 | 2230 | 217782 | 495850230 | 00 | 0.00 | N | 5 | -40 | |
| 387 | 20230419 | 2325 | 2290 | 2360 | 2270 | 167706 | 388942680 | 00 | 0.00 | N | 2 | 20 | |
| 388 | 20230418 | 2305 | 2310 | 2310 | 2240 | 199666 | 455148705 | 00 | 0.00 | N | 3 | 0 | |
| 389 | 20230417 | 2305 | 2330 | 2330 | 2290 | 84533 | 194825145 | 00 | 0.00 | N | 2 | 5 | |
| 390 | 20230414 | 2300 | 2320 | 2345 | 2300 | 161727 | 375936785 | 00 | 0.00 | N | 5 | -20 | |
| 391 | 20230413 | 2320 | 2340 | 2355 | 2280 | 152801 | 353981785 | 00 | 0.00 | N | 5 | -35 | |
| 392 | 20230412 | 2355 | 2345 | 2375 | 2330 | 236234 | 555430640 | 00 | 0.00 | N | 2 | 20 | |
| 393 | 20230411 | 2335 | 2315 | 2355 | 2290 | 288204 | 670173765 | 00 | 0.00 | N | 2 | 10 | |
| 394 | 20230410 | 2325 | 2395 | 2465 | 2300 | 314665 | 737232230 | 00 | 0.00 | N | 5 | -75 | |
| 395 | 20230407 | 2400 | 2305 | 2410 | 2295 | 634311 | 1506559825 | 00 | 0.00 | N | 2 | 110 | |
| 396 | 20230406 | 2290 | 2360 | 2360 | 2265 | 196942 | 450994100 | 00 | 0.00 | N | 5 | -55 | |
| 397 | 20230405 | 2345 | 2350 | 2385 | 2305 | 198967 | 465038935 | 00 | 0.00 | N | 5 | -10 | |
| 398 | 20230404 | 2355 | 2305 | 2375 | 2305 | 299585 | 701462295 | 00 | 0.00 | N | 2 | 50 | |
| 399 | 20230403 | 2305 | 2290 | 2460 | 2270 | 1743967 | 4118602435 | 00 | 0.00 | N | 2 | 20 | |
| 400 | 20230331 | 2285 | 2295 | 2310 | 2250 | 192922 | 439951970 | 00 | 0.00 | N | 5 | -5 | |
| 401 | 20230330 | 2290 | 2285 | 2315 | 2275 | 318642 | 731852455 | 00 | 0.00 | N | 2 | 30 | |
| 402 | 20230329 | 2260 | 2190 | 2290 | 2190 | 450254 | 1011810635 | 00 | 0.00 | N | 2 | 45 | |
| 403 | 20230328 | 2215 | 2210 | 2245 | 2195 | 291969 | 649041760 | 00 | 0.00 | N | 2 | 5 | |
| 404 | 20230327 | 2210 | 2205 | 2220 | 2145 | 302385 | 661415565 | 00 | 0.00 | N | 2 | 10 | |
| 405 | 20230324 | 2200 | 2050 | 2210 | 2050 | 498469 | 1075308220 | 00 | 0.00 | N | 2 | 130 | |
| 406 | 20230323 | 2070 | 2085 | 2120 | 2055 | 213237 | 445206025 | 00 | 0.00 | N | 5 | -20 | |
| 407 | 20230322 | 2090 | 2115 | 2115 | 2060 | 172394 | 359316050 | 00 | 0.00 | N | 5 | -5 | |
| 408 | 20230321 | 2095 | 2090 | 2130 | 2075 | 103400 | 216928910 | 00 | 0.00 | N | 2 | 5 | |
| 409 | 20230320 | 2090 | 2060 | 2130 | 2055 | 129156 | 271570750 | 00 | 0.00 | N | 2 | 15 | |
| 410 | 20230317 | 2075 | 2035 | 2090 | 2020 | 195223 | 401902840 | 00 | 0.00 | N | 2 | 82 | |
| 411 | 20230316 | 1993 | 1963 | 2020 | 1949 | 238768 | 472127260 | 00 | 0.00 | N | 5 | -3 | |
| 412 | 20230315 | 1996 | 2015 | 2070 | 1996 | 315061 | 636531074 | 00 | 0.00 | N | 2 | 11 | |
| 413 | 20230314 | 1985 | 2080 | 2090 | 1985 | 374773 | 756693778 | 00 | 0.00 | N | 5 | -105 | |
| 414 | 20230313 | 2090 | 2060 | 2105 | 2040 | 216588 | 448385830 | 00 | 0.00 | N | 3 | 0 | |
| 415 | 20230310 | 2090 | 2160 | 2165 | 2075 | 377665 | 794611495 | 00 | 0.00 | N | 5 | -80 | |
| 416 | 20230309 | 2170 | 2220 | 2230 | 2170 | 246531 | 539974240 | 00 | 0.00 | N | 5 | -45 | |
| 417 | 20230308 | 2215 | 2295 | 2310 | 2190 | 348026 | 780868010 | 00 | 0.00 | N | 5 | -105 | |
| 418 | 20230307 | 2320 | 2325 | 2335 | 2285 | 214838 | 494906455 | 00 | 0.00 | N | 5 | -10 | |
| 419 | 20230306 | 2330 | 2275 | 2330 | 2260 | 282152 | 646583880 | 00 | 0.00 | N | 2 | 75 | |
| 420 | 20230303 | 2255 | 2220 | 2265 | 2215 | 150934 | 338500705 | 00 | 0.00 | N | 2 | 40 | |
| 421 | 20230302 | 2215 | 2210 | 2245 | 2200 | 244757 | 543081070 | 00 | 0.00 | N | 2 | 5 | |
| 422 | 20230228 | 2210 | 2200 | 2255 | 2190 | 237609 | 527558440 | 00 | 0.00 | N | 2 | 10 | |
| 423 | 20230227 | 2200 | 2240 | 2240 | 2180 | 196116 | 433087990 | 00 | 0.00 | N | 5 | -40 | |
| 424 | 20230224 | 2240 | 2315 | 2330 | 2240 | 382882 | 873137720 | 00 | 0.00 | N | 5 | -75 | |
| 425 | 20230223 | 2315 | 2360 | 2365 | 2300 | 337023 | 783824005 | 00 | 0.00 | N | 5 | -35 | |
| 426 | 20230222 | 2350 | 2325 | 2385 | 2315 | 756580 | 1777988155 | 00 | 0.00 | N | 2 | 10 | |
| 427 | 20230221 | 2340 | 2245 | 2640 | 2230 | 10300272 | 25376301360 | 00 | 0.00 | N | 2 | 75 | |
| 428 | 20230220 | 2265 | 2265 | 2275 | 2220 | 133734 | 300401575 | 00 | 0.00 | N | 3 | 0 | |
| 429 | 20230217 | 2265 | 2210 | 2300 | 2210 | 204470 | 457561585 | 00 | 0.00 | N | 2 | 30 | |
| 430 | 20230216 | 2235 | 2235 | 2300 | 2230 | 341830 | 767416150 | 00 | 0.00 | N | 2 | 5 | |
| 431 | 20230215 | 2230 | 2270 | 2350 | 2230 | 809998 | 1854861795 | 00 | 0.00 | N | 5 | -40 | |
| 432 | 20230214 | 2270 | 2205 | 2400 | 2205 | 741404 | 1697851445 | 00 | 0.00 | N | 2 | 55 | |
| 433 | 20230213 | 2215 | 2265 | 2270 | 2180 | 300234 | 662124395 | 00 | 0.00 | N | 5 | -45 | |
| 434 | 20230210 | 2260 | 2325 | 2335 | 2255 | 265713 | 606886865 | 00 | 0.00 | N | 5 | -90 | |
| 435 | 20230209 | 2350 | 2355 | 2365 | 2325 | 148888 | 348673910 | 00 | 0.00 | N | 5 | -25 | |
| 436 | 20230208 | 2375 | 2360 | 2525 | 2330 | 1440934 | 3504469640 | 00 | 0.00 | N | 2 | 20 | |
| 437 | 20230207 | 2355 | 2325 | 2360 | 2315 | 133716 | 311776085 | 00 | 0.00 | N | 2 | 30 | |
| 438 | 20230206 | 2325 | 2340 | 2345 | 2315 | 64424 | 150145545 | 00 | 0.00 | N | 5 | -25 | |
| 439 | 20230203 | 2350 | 2335 | 2455 | 2335 | 310406 | 740380380 | 00 | 0.00 | N | 2 | 25 | |
| 440 | 20230202 | 2325 | 2320 | 2345 | 2310 | 190650 | 444102005 | 00 | 0.00 | N | 2 | 15 | |
| 441 | 20230201 | 2310 | 2270 | 2320 | 2270 | 125580 | 289275800 | 00 | 0.00 | N | 2 | 35 | |
| 442 | 20230131 | 2275 | 2280 | 2300 | 2245 | 117581 | 267416735 | 00 | 0.00 | N | 5 | -5 | |
| 443 | 20230130 | 2280 | 2285 | 2295 | 2265 | 74818 | 170434260 | 00 | 0.00 | N | 5 | -5 | |
| 444 | 20230127 | 2285 | 2280 | 2295 | 2265 | 67871 | 154652085 | 00 | 0.00 | N | 2 | 10 | |
| 445 | 20230126 | 2275 | 2290 | 2300 | 2265 | 89572 | 204436515 | 00 | 0.00 | N | 5 | -10 | |
| 446 | 20230125 | 2285 | 2240 | 2290 | 2235 | 104079 | 235547720 | 00 | 0.00 | N | 2 | 50 | |
| 447 | 20230120 | 2235 | 2215 | 2245 | 2210 | 54706 | 121837765 | 00 | 0.00 | N | 2 | 15 | |
| 448 | 20230119 | 2220 | 2175 | 2225 | 2165 | 93925 | 206036940 | 00 | 0.00 | N | 2 | 40 | |
| 449 | 20230118 | 2180 | 2195 | 2205 | 2175 | 103560 | 226511110 | 00 | 0.00 | N | 5 | -15 | |
| 450 | 20230117 | 2195 | 2240 | 2260 | 2170 | 120672 | 267290520 | 00 | 0.00 | N | 5 | -55 | |
| 451 | 20230116 | 2250 | 2250 | 2275 | 2235 | 93681 | 211182620 | 00 | 0.00 | N | 3 | 0 | |
| 452 | 20230113 | 2250 | 2230 | 2280 | 2230 | 104800 | 236370855 | 00 | 0.00 | N | 3 | 0 | |
| 453 | 20230112 | 2250 | 2250 | 2265 | 2230 | 105930 | 237567620 | 00 | 0.00 | N | 3 | 0 | |
| 454 | 20230111 | 2250 | 2260 | 2285 | 2245 | 79094 | 178893765 | 00 | 0.00 | N | 5 | -5 | |
| 455 | 20230110 | 2255 | 2240 | 2255 | 2225 | 89487 | 200692935 | 00 | 0.00 | N | 2 | 15 | |
| 456 | 20230109 | 2240 | 2195 | 2270 | 2195 | 167917 | 375109965 | 00 | 0.00 | N | 2 | 55 | |
| 457 | 20230106 | 2185 | 2110 | 2185 | 2075 | 110979 | 239248090 | 00 | 0.00 | N | 2 | 75 | |
| 458 | 20230105 | 2110 | 2130 | 2150 | 2100 | 88408 | 187747460 | 00 | 0.00 | N | 5 | -15 | |
| 459 | 20230104 | 2125 | 2025 | 2140 | 2000 | 217247 | 451482705 | 00 | 0.00 | N | 2 | 115 | |
| 460 | 20230103 | 2010 | 2000 | 2045 | 1930 | 316570 | 631040415 | 00 | 0.00 | N | 5 | -10 | |
| 461 | 20230102 | 2020 | 2100 | 2125 | 1995 | 300743 | 614588740 | 00 | 0.00 | N | 5 | -75 | |
| 462 | 20221229 | 2095 | 2140 | 2210 | 2080 | 193223 | 407345010 | 00 | 0.00 | N | 5 | -70 | |
| 463 | 20221228 | 2165 | 2180 | 2200 | 2150 | 67469 | 146088020 | 00 | 0.00 | N | 5 | -30 | |
| 464 | 20221227 | 2195 | 2085 | 2240 | 2085 | 236910 | 518660495 | 00 | 0.00 | N | 2 | 80 | |
| 465 | 20221226 | 2115 | 2155 | 2185 | 2115 | 174515 | 372926360 | 00 | 0.00 | N | 5 | -60 | |
| 466 | 20221223 | 2175 | 2215 | 2215 | 2170 | 137778 | 299995480 | 00 | 0.00 | N | 5 | -45 | |
| 467 | 20221222 | 2220 | 2210 | 2250 | 2205 | 87827 | 194911930 | 00 | 0.00 | N | 2 | 25 | |
| 468 | 20221221 | 2195 | 2240 | 2255 | 2160 | 193202 | 426212395 | 00 | 0.00 | N | 5 | -40 | |
| 469 | 20221220 | 2235 | 2315 | 2425 | 2235 | 280102 | 643811680 | 00 | 0.00 | N | 5 | -80 | |
| 470 | 20221219 | 2315 | 2380 | 2380 | 2290 | 135553 | 315310005 | 00 | 0.00 | N | 5 | -65 | |
| 471 | 20221216 | 2380 | 2395 | 2415 | 2380 | 97960 | 234214970 | 00 | 0.00 | N | 5 | -55 | |
| 472 | 20221215 | 2435 | 2430 | 2465 | 2415 | 107407 | 262331200 | 00 | 0.00 | N | 5 | -20 | |
| 473 | 20221214 | 2455 | 2420 | 2535 | 2415 | 290027 | 719770405 | 00 | 0.00 | N | 2 | 35 | |
| 474 | 20221213 | 2420 | 2460 | 2475 | 2410 | 109963 | 267580315 | 00 | 0.00 | N | 5 | -20 | |
| 475 | 20221212 | 2440 | 2415 | 2460 | 2405 | 132863 | 322756105 | 00 | 0.00 | N | 2 | 40 | |
| 476 | 20221209 | 2400 | 2320 | 2410 | 2315 | 170638 | 404022025 | 00 | 0.00 | N | 2 | 90 | |
| 477 | 20221208 | 2310 | 2350 | 2375 | 2280 | 153700 | 357719235 | 00 | 0.00 | N | 5 | -60 | |
| 478 | 20221207 | 2370 | 2375 | 2380 | 2310 | 167884 | 392287125 | 00 | 0.00 | N | 5 | -5 | |
| 479 | 20221206 | 2375 | 2475 | 2475 | 2375 | 172927 | 415680895 | 00 | 0.00 | N | 5 | -100 | |
| 480 | 20221205 | 2475 | 2500 | 2510 | 2445 | 125649 | 310830815 | 00 | 0.00 | N | 5 | -25 | |
| 481 | 20221202 | 2500 | 2500 | 2540 | 2480 | 175219 | 438877470 | 00 | 0.00 | N | 3 | 0 | |
| 482 | 20221201 | 2500 | 2490 | 2525 | 2485 | 107949 | 270098630 | 00 | 0.00 | N | 2 | 20 | |
| 483 | 20221130 | 2480 | 2500 | 2515 | 2465 | 91497 | 227761395 | 00 | 0.00 | N | 5 | -15 | |
| 484 | 20221129 | 2495 | 2470 | 2525 | 2460 | 158448 | 393662175 | 00 | 0.00 | N | 5 | -10 | |
| 485 | 20221128 | 2505 | 2550 | 2550 | 2445 | 145733 | 362943535 | 00 | 0.00 | N | 5 | -35 | |
| 486 | 20221125 | 2540 | 2615 | 2625 | 2540 | 234326 | 604286875 | 00 | 0.00 | N | 5 | -70 | |
| 487 | 20221124 | 2610 | 2610 | 2635 | 2605 | 121019 | 317034415 | 00 | 0.00 | N | 3 | 0 | |
| 488 | 20221123 | 2610 | 2630 | 2670 | 2590 | 167239 | 438687685 | 00 | 0.00 | N | 5 | -15 | |
| 489 | 20221122 | 2625 | 2700 | 2725 | 2610 | 169836 | 451264665 | 00 | 0.00 | N | 5 | -100 | |
| 490 | 20221121 | 2725 | 2800 | 2800 | 2715 | 241087 | 659573995 | 00 | 0.00 | N | 5 | -70 | |
| 491 | 20221118 | 2795 | 2705 | 2835 | 2690 | 415124 | 1143378105 | 00 | 0.00 | N | 2 | 90 | |
| 492 | 20221117 | 2705 | 2810 | 2820 | 2700 | 279827 | 771182465 | 00 | 0.00 | N | 5 | -105 | |
| 493 | 20221116 | 2810 | 2850 | 2850 | 2760 | 210896 | 591275595 | 00 | 0.00 | N | 5 | -20 | |
| 494 | 20221115 | 2830 | 2845 | 2910 | 2830 | 403090 | 1152365955 | 00 | 0.00 | N | 5 | -15 | |
| 495 | 20221114 | 2845 | 2840 | 2895 | 2825 | 298403 | 850432695 | 00 | 0.00 | N | 2 | 20 | |
| 496 | 20221111 | 2825 | 2840 | 2875 | 2795 | 621444 | 1756941220 | 00 | 0.00 | N | 2 | 30 | |
| 497 | 20221110 | 2795 | 2590 | 2900 | 2560 | 2020586 | 5644748075 | 00 | 0.00 | N | 2 | 195 | |
| 498 | 20221109 | 2600 | 2540 | 2630 | 2540 | 254484 | 659727190 | 00 | 0.00 | N | 2 | 65 | |
| 499 | 20221108 | 2535 | 2520 | 2665 | 2495 | 437363 | 1124779370 | 00 | 0.00 | N | 2 | 35 | |
| 500 | 20221107 | 2500 | 2460 | 2530 | 2425 | 241873 | 600118565 | 00 | 0.00 | N | 2 | 55 | |
| 501 | 20221104 | 2445 | 2435 | 2450 | 2400 | 100473 | 243561000 | 00 | 0.00 | N | 2 | 40 | |
| 502 | 20221103 | 2405 | 2410 | 2455 | 2375 | 147626 | 355742990 | 00 | 0.00 | N | 5 | -50 | |
| 503 | 20221102 | 2455 | 2435 | 2460 | 2405 | 172593 | 420173320 | 00 | 0.00 | N | 2 | 20 | |
| 504 | 20221101 | 2435 | 2390 | 2470 | 2390 | 178641 | 436036885 | 00 | 0.00 | N | 2 | 25 | |
| 505 | 20221031 | 2410 | 2375 | 2430 | 2375 | 117499 | 281783650 | 00 | 0.00 | N | 2 | 15 | |
| 506 | 20221028 | 2395 | 2410 | 2450 | 2375 | 181062 | 437050710 | 00 | 0.00 | N | 5 | -15 | |
| 507 | 20221027 | 2410 | 2360 | 2580 | 2360 | 966543 | 2397134550 | 00 | 0.00 | N | 2 | 35 | |
| 508 | 20221026 | 2375 | 2295 | 2410 | 2295 | 193128 | 456692355 | 00 | 0.00 | N | 2 | 70 | |
| 509 | 20221025 | 2305 | 2320 | 2355 | 2300 | 97246 | 226048500 | 00 | 0.00 | N | 5 | -40 | |
| 510 | 20221024 | 2345 | 2305 | 2440 | 2305 | 158178 | 372597525 | 00 | 0.00 | N | 2 | 45 | |
| 511 | 20221021 | 2300 | 2265 | 2330 | 2265 | 91364 | 210022500 | 00 | 0.00 | N | 5 | -20 | |
| 512 | 20221020 | 2320 | 2355 | 2385 | 2295 | 84525 | 198235005 | 00 | 0.00 | N | 5 | -55 | |
| 513 | 20221019 | 2375 | 2415 | 2420 | 2360 | 115678 | 275251245 | 00 | 0.00 | N | 5 | -25 | |
| 514 | 20221018 | 2400 | 2340 | 2425 | 2335 | 184638 | 440403720 | 00 | 0.00 | N | 2 | 75 | |
| 515 | 20221017 | 2325 | 2215 | 2335 | 2210 | 118855 | 271446530 | 00 | 0.00 | N | 2 | 55 | |
| 516 | 20221014 | 2270 | 2100 | 2270 | 2100 | 265774 | 586823050 | 00 | 0.00 | N | 2 | 190 | |
| 517 | 20221013 | 2080 | 2240 | 2240 | 2080 | 239539 | 510984365 | 00 | 0.00 | N | 5 | -135 | |
| 518 | 20221012 | 2215 | 2230 | 2295 | 2210 | 258495 | 578314565 | 00 | 0.00 | N | 5 | -70 | |
| 519 | 20221011 | 2285 | 2390 | 2390 | 2265 | 267408 | 614675810 | 00 | 0.00 | N | 5 | -105 | |
| 520 | 20221007 | 2390 | 2380 | 2415 | 2360 | 211205 | 503906220 | 00 | 0.00 | N | 5 | -35 | |
| 521 | 20221006 | 2425 | 2380 | 2570 | 2355 | 919137 | 2278114855 | 00 | 0.00 | N | 2 | 25 | |
| 522 | 20221005 | 2400 | 2365 | 2650 | 2300 | 1411220 | 3446089890 | 00 | 0.00 | N | 2 | 60 | |
| 523 | 20221004 | 2340 | 2225 | 2345 | 2225 | 343103 | 787241510 | 00 | 0.00 | N | 2 | 125 | |
| 524 | 20220930 | 2215 | 2110 | 2280 | 2105 | 385125 | 848389705 | 00 | 0.00 | N | 5 | -30 | |
| 525 | 20220929 | 2245 | 2290 | 2360 | 2245 | 316925 | 731641730 | 00 | 0.00 | N | 5 | -35 | |
| 526 | 20220928 | 2280 | 2420 | 2445 | 2180 | 665365 | 1545763100 | 00 | 0.00 | N | 5 | -160 | |
| 527 | 20220927 | 2440 | 2520 | 2645 | 2405 | 535646 | 1343613690 | 00 | 0.00 | N | 5 | -145 | |
| 528 | 20220926 | 2585 | 2795 | 2795 | 2520 | 638787 | 1710524795 | 00 | 0.00 | N | 5 | -240 | |
| 529 | 20220923 | 2825 | 2750 | 3000 | 2750 | 1459395 | 4193467380 | 00 | 0.00 | N | 2 | 50 | |
| 530 | 20220922 | 2775 | 2845 | 2880 | 2745 | 371213 | 1036673785 | 00 | 0.00 | N | 5 | -40 | |
| 531 | 20220921 | 2815 | 2940 | 3050 | 2795 | 1399260 | 4095213770 | 00 | 0.00 | N | 5 | -75 | |
| 532 | 20220920 | 2890 | 2835 | 2890 | 2835 | 339071 | 974338260 | 00 | 0.00 | N | 2 | 60 | |
| 533 | 20220919 | 2830 | 2865 | 3060 | 2820 | 1292758 | 3798495755 | 00 | 0.00 | N | 5 | -30 | |
| 534 | 20220916 | 2860 | 2830 | 2890 | 2830 | 208684 | 595957160 | 00 | 0.00 | N | 5 | -5 | |
| 535 | 20220915 | 2865 | 2890 | 2910 | 2840 | 324890 | 932337580 | 00 | 0.00 | N | 5 | -15 | |
| 536 | 20220914 | 2880 | 2770 | 2975 | 2740 | 1189890 | 3434056885 | 00 | 0.00 | N | 2 | 50 | |
| 537 | 20220913 | 2830 | 2845 | 2875 | 2820 | 169910 | 482574125 | 00 | 0.00 | N | 5 | -10 | |
| 538 | 20220908 | 2840 | 2770 | 2855 | 2770 | 353074 | 996698420 | 00 | 0.00 | N | 2 | 80 | |
| 539 | 20220907 | 2760 | 2760 | 2795 | 2745 | 126443 | 348931795 | 00 | 0.00 | N | 5 | -30 | |
| 540 | 20220906 | 2790 | 2745 | 2810 | 2745 | 152556 | 425887015 | 00 | 0.00 | N | 2 | 35 | |
| 541 | 20220905 | 2755 | 2755 | 2785 | 2755 | 143567 | 396858565 | 00 | 0.00 | N | 5 | -25 | |
| 542 | 20220902 | 2780 | 2740 | 2790 | 2740 | 156327 | 431700565 | 00 | 0.00 | N | 2 | 20 | |
| 543 | 20220901 | 2760 | 2770 | 2795 | 2750 | 196543 | 544933485 | 00 | 0.00 | N | 5 | -10 | |
| 544 | 20220831 | 2770 | 2755 | 2805 | 2730 | 216526 | 599641260 | 00 | 0.00 | N | 5 | -5 | |
| 545 | 20220830 | 2775 | 2700 | 2965 | 2700 | 1302042 | 3705426075 | 00 | 0.00 | N | 2 | 75 | |
| 546 | 20220829 | 2700 | 2700 | 2725 | 2650 | 262665 | 705964025 | 00 | 0.00 | N | 5 | -70 | |
| 547 | 20220826 | 2770 | 2775 | 2845 | 2765 | 195388 | 545430100 | 00 | 0.00 | N | 3 | 0 | |
| 548 | 20220825 | 2770 | 2770 | 2805 | 2760 | 157113 | 436854190 | 00 | 0.00 | N | 5 | -10 | |
| 549 | 20220824 | 2780 | 2760 | 2825 | 2760 | 163737 | 455656595 | 00 | 0.00 | N | 5 | -5 | |
| 550 | 20220823 | 2785 | 2775 | 2830 | 2770 | 273518 | 762730805 | 00 | 0.00 | N | 5 | -55 | |
| 551 | 20220822 | 2840 | 2825 | 2880 | 2820 | 287370 | 817997540 | 00 | 0.00 | N | 5 | -45 | |
| 552 | 20220819 | 2885 | 2900 | 3000 | 2880 | 711816 | 2079534360 | 00 | 0.00 | N | 5 | -5 | |
| 553 | 20220818 | 2890 | 2910 | 2930 | 2885 | 182857 | 529906610 | 00 | 0.00 | N | 5 | -25 | |
| 554 | 20220817 | 2915 | 2890 | 3035 | 2880 | 927782 | 2741123695 | 00 | 0.00 | N | 3 | 0 | |
| 555 | 20220816 | 2915 | 2900 | 2930 | 2880 | 228635 | 664844585 | 00 | 0.00 | N | 2 | 30 | |
| 556 | 20220812 | 2885 | 2915 | 2930 | 2880 | 228869 | 663001280 | 00 | 0.00 | N | 5 | -20 | |
| 557 | 20220811 | 2905 | 2910 | 2930 | 2880 | 252092 | 731611040 | 00 | 0.00 | N | 2 | 35 | |
| 558 | 20220810 | 2870 | 2845 | 2935 | 2840 | 375526 | 1083877765 | 00 | 0.00 | N | 5 | -30 | |
| 559 | 20220809 | 2900 | 2940 | 2955 | 2870 | 455248 | 1320333605 | 00 | 0.00 | N | 5 | -60 | |
| 560 | 20220808 | 2960 | 3015 | 3095 | 2960 | 954529 | 2865827015 | 00 | 0.00 | N | 5 | -40 | |
| 561 | 20220805 | 3000 | 3040 | 3055 | 2995 | 296113 | 893226890 | 00 | 0.00 | N | 5 | -35 | |
| 562 | 20220804 | 3035 | 3005 | 3075 | 3005 | 433150 | 1315098380 | 00 | 0.00 | N | 2 | 40 | |
| 563 | 20220803 | 2995 | 3000 | 3035 | 2985 | 225583 | 677484305 | 00 | 0.00 | N | 5 | -5 | |
| 564 | 20220802 | 3000 | 3025 | 3070 | 2990 | 272145 | 820084555 | 00 | 0.00 | N | 5 | -25 | |
| 565 | 20220801 | 3025 | 2995 | 3030 | 2980 | 222992 | 671408520 | 00 | 0.00 | N | 2 | 30 | |
| 566 | 20220729 | 2995 | 3010 | 3025 | 2980 | 265976 | 798049380 | 00 | 0.00 | N | 5 | -15 | |
| 567 | 20220728 | 3010 | 3035 | 3075 | 2990 | 487896 | 1477640970 | 00 | 0.00 | N | 2 | 5 | |
| 568 | 20220727 | 3005 | 3015 | 3045 | 2955 | 229741 | 692234025 | 00 | 0.00 | N | 5 | -10 | |
| 569 | 20220726 | 3015 | 2995 | 3020 | 2955 | 368602 | 1104708160 | 00 | 0.00 | N | 2 | 15 | |
| 570 | 20220725 | 3000 | 3050 | 3135 | 2970 | 1180805 | 3593518450 | 00 | 0.00 | N | 5 | -80 | |
| 571 | 20220722 | 3080 | 3025 | 3120 | 3010 | 1254779 | 3858282610 | 00 | 0.00 | N | 2 | 55 | |
| 572 | 20220721 | 3025 | 3030 | 3105 | 2985 | 922052 | 2810844875 | 00 | 0.00 | N | 2 | 35 | |
| 573 | 20220720 | 2990 | 3085 | 3110 | 2980 | 1287435 | 3919559605 | 00 | 0.00 | N | 2 | 30 | |
| 574 | 20220719 | 2960 | 2930 | 2980 | 2885 | 541225 | 1594796515 | 00 | 0.00 | N | 2 | 25 | |
| 575 | 20220718 | 2935 | 2900 | 3030 | 2900 | 763749 | 2256972295 | 00 | 0.00 | N | 2 | 50 | |
| 576 | 20220715 | 2885 | 2875 | 2890 | 2830 | 327442 | 937245320 | 00 | 0.00 | N | 2 | 5 | |
| 577 | 20220714 | 2880 | 2825 | 2900 | 2825 | 331109 | 950869955 | 00 | 0.00 | N | 2 | 35 | |
| 578 | 20220713 | 2845 | 2840 | 2895 | 2835 | 407417 | 1163702635 | 00 | 0.00 | N | 2 | 5 | |
| 579 | 20220712 | 2840 | 2880 | 2880 | 2785 | 918308 | 2596707365 | 00 | 0.00 | N | 5 | -45 | |
| 580 | 20220711 | 2885 | 2910 | 2930 | 2845 | 590554 | 1707162620 | 00 | 0.00 | N | 3 | 0 | |
| 581 | 20220708 | 2885 | 2955 | 2980 | 2845 | 1087639 | 3166930910 | 00 | 0.00 | N | 5 | -40 | |
| 582 | 20220707 | 2925 | 2980 | 3005 | 2915 | 988564 | 2911887845 | 00 | 0.00 | N | 5 | -55 | |
| 583 | 20220706 | 2980 | 3020 | 3110 | 2960 | 2022629 | 6145760905 | 00 | 0.00 | N | 5 | -75 | |
| 584 | 20220705 | 3055 | 2775 | 3365 | 2765 | 17987020 | 57076767455 | 00 | 0.00 | N | 2 | 300 | |
| 585 | 20220704 | 2755 | 2900 | 2950 | 2755 | 1243800 | 3504083260 | 00 | 0.00 | N | 5 | -165 | |
| 586 | 20220701 | 2920 | 3045 | 3225 | 2900 | 2456593 | 7531413645 | 00 | 0.00 | N | 5 | -185 | |
| 587 | 20220630 | 3105 | 3330 | 3550 | 3105 | 19170308 | 64952860130 | 00 | 0.00 | N | 5 | -125 | |
| 588 | 20220629 | 3230 | 3370 | 3590 | 3160 | 13970435 | 47841132390 | 00 | 0.00 | N | 2 | 165 | |
| 589 | 20220628 | 3065 | 2970 | 3165 | 2940 | 2371710 | 7376898175 | 00 | 0.00 | N | 2 | 55 | |
| 590 | 20220627 | 3010 | 2875 | 3060 | 2875 | 1279405 | 3812234455 | 00 | 0.00 | N | 2 | 165 | |
| 591 | 20220624 | 2845 | 2780 | 2910 | 2780 | 351678 | 1008213015 | 00 | 0.00 | N | 2 | 5 | |
| 592 | 20220623 | 2840 | 2940 | 3085 | 2840 | 1091472 | 3245994775 | 00 | 0.00 | N | 5 | -100 | |
| 593 | 20220622 | 2940 | 2920 | 3205 | 2915 | 2672430 | 8134984680 | 00 | 0.00 | N | 2 | 15 | |
| 594 | 20220621 | 2925 | 2980 | 3150 | 2900 | 711761 | 2120953150 | 00 | 0.00 | N | 5 | -55 | |
| 595 | 20220620 | 2980 | 2855 | 3220 | 2835 | 3470855 | 10557868410 | 00 | 0.00 | N | 2 | 185 | |
| 596 | 20220617 | 2795 | 2730 | 2835 | 2670 | 340526 | 932968030 | 00 | 0.00 | N | 5 | -10 | |
| 597 | 20220616 | 2805 | 2815 | 2910 | 2800 | 308112 | 876015545 | 00 | 0.00 | N | 5 | -10 | |
| 598 | 20220615 | 2815 | 2880 | 2925 | 2750 | 370354 | 1049344135 | 00 | 0.00 | N | 5 | -80 | |
| 599 | 20220614 | 2895 | 2860 | 2985 | 2860 | 483227 | 1405993995 | 00 | 0.00 | N | 5 | -105 | |
| 600 | 20220613 | 3000 | 3085 | 3135 | 2990 | 493079 | 1503562255 | 00 | 0.00 | N | 5 | -195 | |
| 601 | 20220610 | 3195 | 3150 | 3370 | 3135 | 1452172 | 4727012845 | 00 | 0.00 | N | 2 | 40 | |
| 602 | 20220609 | 3155 | 3245 | 3250 | 3150 | 424304 | 1349216085 | 00 | 0.00 | N | 5 | -95 | |
| 603 | 20220608 | 3250 | 3250 | 3315 | 3225 | 302481 | 985493460 | 00 | 0.00 | N | 3 | 0 | |
| 604 | 20220607 | 3250 | 3340 | 3340 | 3230 | 381296 | 1252778785 | 00 | 0.00 | N | 5 | -90 | |
| 605 | 20220603 | 3340 | 3290 | 3345 | 3290 | 496456 | 1646027200 | 00 | 0.00 | N | 2 | 25 | |
| 606 | 20220602 | 3315 | 3390 | 3390 | 3260 | 622577 | 2068619450 | 00 | 0.00 | N | 5 | -35 | |
| 607 | 20220531 | 3350 | 3395 | 3415 | 3330 | 1053042 | 3546431580 | 00 | 0.00 | N | 5 | -20 | |
| 608 | 20220530 | 3370 | 3300 | 3625 | 3255 | 5350117 | 18548419165 | 00 | 0.00 | N | 2 | 95 | |
| 609 | 20220527 | 3275 | 3190 | 3275 | 3155 | 748691 | 2407142705 | 00 | 0.00 | N | 2 | 125 | |
| 610 | 20220526 | 3150 | 3245 | 3295 | 3120 | 1082832 | 3481354380 | 00 | 0.00 | N | 5 | -125 | |
| 611 | 20220525 | 3275 | 3350 | 3390 | 3230 | 1375051 | 4519972350 | 00 | 0.00 | N | 5 | -140 | |
| 612 | 20220524 | 3415 | 3365 | 3685 | 3285 | 12076738 | 42680873975 | 00 | 0.00 | N | 2 | 60 | |
| 613 | 20220523 | 3355 | 3510 | 3575 | 3330 | 3260046 | 11317780985 | 00 | 0.00 | N | 5 | -135 | |
| 614 | 20220520 | 3490 | 3190 | 3980 | 3110 | 19405092 | 71269734185 | 00 | 0.00 | N | 2 | 360 | |
| 615 | 20220519 | 3130 | 3085 | 3140 | 3070 | 193365 | 599842595 | 00 | 0.00 | N | 5 | -10 | |
| 616 | 20220518 | 3140 | 3110 | 3230 | 3085 | 455257 | 1427070480 | 00 | 0.00 | N | 2 | 70 | |
| 617 | 20220517 | 3070 | 3020 | 3480 | 2950 | 3464672 | 11263417785 | 00 | 0.00 | N | 2 | 50 | |
| 618 | 20220516 | 3020 | 2995 | 3080 | 2990 | 100578 | 305749185 | 00 | 0.00 | N | 2 | 30 |