37 KiB
37 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 1141 | 1160 | 1160 | 1120 | 31464 | 35797224 | 00 | 0.00 | N | 5 | -19 | |
| 3 | 20241129 | 1160 | 1155 | 1179 | 1129 | 23987 | 27474565 | 00 | 0.00 | N | 5 | -4 | |
| 4 | 20241128 | 1164 | 1146 | 1171 | 1140 | 65735 | 75547600 | 00 | 0.00 | N | 2 | 6 | |
| 5 | 20241127 | 1158 | 1200 | 1200 | 1158 | 56084 | 65220159 | 00 | 0.00 | N | 5 | -24 | |
| 6 | 20241126 | 1182 | 1200 | 1228 | 1165 | 31838 | 37729047 | 00 | 0.00 | N | 5 | -18 | |
| 7 | 20241125 | 1200 | 1249 | 1255 | 1200 | 77917 | 94866497 | 00 | 0.00 | N | 2 | 12 | |
| 8 | 20241122 | 1188 | 1161 | 1193 | 1159 | 16662 | 19567952 | 00 | 0.00 | N | 2 | 3 | |
| 9 | 20241121 | 1185 | 1171 | 1197 | 1150 | 23232 | 27130701 | 00 | 0.00 | N | 2 | 14 | |
| 10 | 20241120 | 1171 | 1131 | 1188 | 1131 | 16441 | 19083377 | 00 | 0.00 | N | 2 | 1 | |
| 11 | 20241119 | 1170 | 1174 | 1210 | 1151 | 24216 | 28699859 | 00 | 0.00 | N | 5 | -4 | |
| 12 | 20241118 | 1174 | 1169 | 1220 | 1130 | 24539 | 28609442 | 00 | 0.00 | N | 2 | 5 | |
| 13 | 20241115 | 1169 | 1165 | 1175 | 1130 | 37584 | 43573640 | 00 | 0.00 | N | 2 | 4 | |
| 14 | 20241114 | 1165 | 1160 | 1225 | 1153 | 33720 | 39572158 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20241113 | 1165 | 1150 | 1180 | 1128 | 39465 | 45385560 | 00 | 0.00 | N | 5 | -10 | |
| 16 | 20241112 | 1175 | 1200 | 1214 | 1120 | 38746 | 44936260 | 00 | 0.00 | N | 5 | -15 | |
| 17 | 20241111 | 1190 | 1190 | 1200 | 1164 | 40175 | 47344274 | 00 | 0.00 | N | 3 | 0 | |
| 18 | 20241108 | 1190 | 1173 | 1224 | 1173 | 21560 | 25714854 | 00 | 0.00 | N | 5 | -26 | |
| 19 | 20241107 | 1216 | 1191 | 1216 | 1162 | 23139 | 27615800 | 00 | 0.00 | N | 2 | 25 | |
| 20 | 20241106 | 1191 | 1211 | 1213 | 1191 | 28832 | 34490327 | 00 | 0.00 | N | 5 | -19 | |
| 21 | 20241105 | 1210 | 1200 | 1215 | 1187 | 25638 | 30771043 | 00 | 0.00 | N | 5 | -1 | |
| 22 | 20241104 | 1211 | 1200 | 1215 | 1179 | 507265 | 562676981 | 00 | 0.00 | N | 2 | 2 | |
| 23 | 20241101 | 1209 | 1218 | 1230 | 1198 | 20529 | 24712284 | 00 | 0.00 | N | 2 | 5 | |
| 24 | 20241031 | 1204 | 1220 | 1232 | 1200 | 13711 | 16567619 | 00 | 0.00 | N | 5 | -17 | |
| 25 | 20241030 | 1221 | 1226 | 1249 | 1202 | 12716 | 15460087 | 00 | 0.00 | N | 5 | -5 | |
| 26 | 20241029 | 1226 | 1220 | 1240 | 1192 | 43143 | 52127755 | 00 | 0.00 | N | 2 | 6 | |
| 27 | 20241028 | 1220 | 1227 | 1249 | 1217 | 4434 | 5416382 | 00 | 0.00 | N | 5 | -7 | |
| 28 | 20241025 | 1227 | 1228 | 1235 | 1202 | 25041 | 30586323 | 00 | 0.00 | N | 2 | 11 | |
| 29 | 20241024 | 1216 | 1230 | 1258 | 1212 | 15552 | 19026563 | 00 | 0.00 | N | 5 | -21 | |
| 30 | 20241023 | 1237 | 1244 | 1244 | 1223 | 7305 | 9005868 | 00 | 0.00 | N | 5 | -7 | |
| 31 | 20241022 | 1244 | 1240 | 1274 | 1215 | 29693 | 37023344 | 00 | 0.00 | N | 2 | 2 | |
| 32 | 20241021 | 1242 | 1230 | 1246 | 1229 | 10514 | 13012877 | 00 | 0.00 | N | 2 | 12 | |
| 33 | 20241018 | 1230 | 1220 | 1249 | 1165 | 20395 | 25096780 | 00 | 0.00 | N | 3 | 0 | |
| 34 | 20241017 | 1230 | 1228 | 1240 | 1214 | 3722 | 4587278 | 00 | 0.00 | N | 5 | -8 | |
| 35 | 20241016 | 1238 | 1239 | 1239 | 1217 | 16141 | 19810585 | 00 | 0.00 | N | 5 | -1 | |
| 36 | 20241015 | 1239 | 1228 | 1246 | 1215 | 7894 | 9710056 | 00 | 0.00 | N | 2 | 12 | |
| 37 | 20241014 | 1227 | 1225 | 1277 | 1218 | 15116 | 18594174 | 00 | 0.00 | N | 2 | 2 | |
| 38 | 20241011 | 1225 | 1220 | 1231 | 1216 | 10509 | 12860281 | 00 | 0.00 | N | 5 | -7 | |
| 39 | 20241010 | 1232 | 1227 | 1240 | 1215 | 3128 | 3842403 | 00 | 0.00 | N | 2 | 5 | |
| 40 | 20241008 | 1227 | 1219 | 1239 | 1219 | 4180 | 5139304 | 00 | 0.00 | N | 5 | -5 | |
| 41 | 20241007 | 1232 | 1225 | 1278 | 1225 | 7552 | 9294341 | 00 | 0.00 | N | 2 | 7 | |
| 42 | 20241004 | 1225 | 1215 | 1284 | 1215 | 34725 | 43297158 | 00 | 0.00 | N | 2 | 4 | |
| 43 | 20241002 | 1221 | 1221 | 1233 | 1202 | 14045 | 17215395 | 00 | 0.00 | N | 5 | -13 | |
| 44 | 20240930 | 1234 | 1226 | 1237 | 1219 | 9657 | 11881547 | 00 | 0.00 | N | 2 | 8 | |
| 45 | 20240927 | 1226 | 1225 | 1237 | 1220 | 11234 | 13747545 | 00 | 0.00 | N | 2 | 1 | |
| 46 | 20240926 | 1225 | 1218 | 1229 | 1218 | 9719 | 11857257 | 00 | 0.00 | N | 2 | 7 | |
| 47 | 20240925 | 1218 | 1217 | 1229 | 1217 | 15220 | 18608260 | 00 | 0.00 | N | 2 | 1 | |
| 48 | 20240924 | 1217 | 1215 | 1230 | 1211 | 16462 | 20015132 | 00 | 0.00 | N | 5 | -7 | |
| 49 | 20240923 | 1224 | 1238 | 1244 | 1223 | 26607 | 32621502 | 00 | 0.00 | N | 5 | -14 | |
| 50 | 20240920 | 1238 | 1191 | 1240 | 1191 | 56019 | 67639312 | 00 | 0.00 | N | 2 | 35 | |
| 51 | 20240919 | 1203 | 1208 | 1208 | 1185 | 20882 | 24944133 | 00 | 0.00 | N | 5 | -5 | |
| 52 | 20240913 | 1208 | 1222 | 1222 | 1205 | 15926 | 19300038 | 00 | 0.00 | N | 5 | -10 | |
| 53 | 20240912 | 1218 | 1202 | 1220 | 1202 | 17024 | 20577092 | 00 | 0.00 | N | 2 | 8 | |
| 54 | 20240911 | 1210 | 1221 | 1248 | 1200 | 31502 | 38330145 | 00 | 0.00 | N | 5 | -27 | |
| 55 | 20240910 | 1237 | 1229 | 1249 | 1223 | 3375 | 4161590 | 00 | 0.00 | N | 2 | 8 | |
| 56 | 20240909 | 1229 | 1221 | 1250 | 1201 | 8603 | 10493735 | 00 | 0.00 | N | 5 | -1 | |
| 57 | 20240906 | 1230 | 1230 | 1255 | 1209 | 9680 | 11833428 | 00 | 0.00 | N | 2 | 6 | |
| 58 | 20240905 | 1224 | 1223 | 1299 | 1223 | 21517 | 26838177 | 00 | 0.00 | N | 2 | 1 | |
| 59 | 20240904 | 1223 | 1250 | 1257 | 1222 | 17543 | 21634227 | 00 | 0.00 | N | 5 | -35 | |
| 60 | 20240903 | 1258 | 1272 | 1272 | 1247 | 20190 | 25342682 | 00 | 0.00 | N | 5 | -2 | |
| 61 | 20240902 | 1260 | 1256 | 1286 | 1247 | 32945 | 41379774 | 00 | 0.00 | N | 2 | 4 | |
| 62 | 20240830 | 1256 | 1252 | 1288 | 1245 | 11370 | 14203347 | 00 | 0.00 | N | 2 | 4 | |
| 63 | 20240829 | 1252 | 1270 | 1320 | 1245 | 28388 | 36186252 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20240828 | 1252 | 1246 | 1266 | 1246 | 21617 | 27061594 | 00 | 0.00 | N | 5 | -9 | |
| 65 | 20240827 | 1261 | 1281 | 1283 | 1261 | 12885 | 16350100 | 00 | 0.00 | N | 5 | -30 | |
| 66 | 20240826 | 1291 | 1307 | 1307 | 1253 | 11334 | 14516176 | 00 | 0.00 | N | 2 | 6 | |
| 67 | 20240823 | 1285 | 1269 | 1298 | 1269 | 8525 | 10897708 | 00 | 0.00 | N | 2 | 8 | |
| 68 | 20240822 | 1277 | 1262 | 1277 | 1249 | 23581 | 29746183 | 00 | 0.00 | N | 2 | 5 | |
| 69 | 20240821 | 1272 | 1253 | 1330 | 1231 | 85798 | 108758471 | 00 | 0.00 | N | 2 | 17 | |
| 70 | 20240820 | 1255 | 1262 | 1298 | 1255 | 12297 | 15534365 | 00 | 0.00 | N | 5 | -7 | |
| 71 | 20240819 | 1262 | 1271 | 1281 | 1262 | 14272 | 18085270 | 00 | 0.00 | N | 5 | -19 | |
| 72 | 20240816 | 1281 | 1298 | 1298 | 1262 | 25969 | 33196398 | 00 | 0.00 | N | 5 | -12 | |
| 73 | 20240814 | 1293 | 1294 | 1294 | 1279 | 24891 | 31929088 | 00 | 0.00 | N | 5 | -1 | |
| 74 | 20240813 | 1294 | 1300 | 1300 | 1280 | 9749 | 12574167 | 00 | 0.00 | N | 3 | 0 | |
| 75 | 20240812 | 1294 | 1279 | 1306 | 1279 | 4818 | 6235310 | 00 | 0.00 | N | 2 | 15 | |
| 76 | 20240809 | 1279 | 1266 | 1286 | 1266 | 9241 | 11761371 | 00 | 0.00 | N | 2 | 4 | |
| 77 | 20240808 | 1275 | 1270 | 1310 | 1248 | 22386 | 28095903 | 00 | 0.00 | N | 2 | 5 | |
| 78 | 20240807 | 1270 | 1312 | 1312 | 1248 | 7532 | 9579983 | 00 | 0.00 | N | 2 | 19 | |
| 79 | 20240806 | 1251 | 1255 | 1332 | 1246 | 55377 | 70029166 | 00 | 0.00 | N | 5 | -4 | |
| 80 | 20240805 | 1255 | 1312 | 1312 | 1120 | 126276 | 157951669 | 00 | 0.00 | N | 5 | -71 | |
| 81 | 20240802 | 1326 | 1306 | 1339 | 1288 | 30747 | 40184372 | 00 | 0.00 | N | 2 | 20 | |
| 82 | 20240801 | 1306 | 1320 | 1320 | 1301 | 24309 | 31855915 | 00 | 0.00 | N | 5 | -9 | |
| 83 | 20240731 | 1315 | 1290 | 1322 | 1290 | 5261 | 6868084 | 00 | 0.00 | N | 5 | -1 | |
| 84 | 20240730 | 1316 | 1302 | 1324 | 1288 | 18509 | 24213599 | 00 | 0.00 | N | 2 | 15 | |
| 85 | 20240729 | 1301 | 1297 | 1329 | 1293 | 11930 | 15553825 | 00 | 0.00 | N | 2 | 4 | |
| 86 | 20240726 | 1297 | 1311 | 1355 | 1297 | 13498 | 17682223 | 00 | 0.00 | N | 5 | -14 | |
| 87 | 20240725 | 1311 | 1319 | 1320 | 1300 | 44871 | 58463955 | 00 | 0.00 | N | 5 | -8 | |
| 88 | 20240724 | 1319 | 1317 | 1322 | 1306 | 7553 | 9954452 | 00 | 0.00 | N | 2 | 2 | |
| 89 | 20240723 | 1317 | 1319 | 1370 | 1302 | 26316 | 34590975 | 00 | 0.00 | N | 5 | -3 | |
| 90 | 20240722 | 1320 | 1327 | 1337 | 1302 | 41377 | 54629101 | 00 | 0.00 | N | 5 | -20 | |
| 91 | 20240719 | 1340 | 1355 | 1355 | 1316 | 34385 | 45903915 | 00 | 0.00 | N | 5 | -17 | |
| 92 | 20240718 | 1357 | 1375 | 1375 | 1335 | 31153 | 41998988 | 00 | 0.00 | N | 5 | -21 | |
| 93 | 20240717 | 1378 | 1380 | 1389 | 1360 | 32179 | 44015778 | 00 | 0.00 | N | 5 | -15 | |
| 94 | 20240716 | 1393 | 1398 | 1398 | 1341 | 111481 | 152213026 | 00 | 0.00 | N | 5 | -34 | |
| 95 | 20240715 | 1427 | 1300 | 1429 | 1286 | 253946 | 342802254 | 00 | 0.00 | N | 2 | 133 | |
| 96 | 20240712 | 1294 | 1298 | 1319 | 1294 | 52835 | 68490343 | 00 | 0.00 | N | 5 | -6 | |
| 97 | 20240711 | 1300 | 1307 | 1319 | 1291 | 149991 | 195211353 | 00 | 0.00 | N | 5 | -20 | |
| 98 | 20240710 | 1320 | 1339 | 1339 | 1308 | 66219 | 87767968 | 00 | 0.00 | N | 5 | -5 | |
| 99 | 20240709 | 1325 | 1324 | 1343 | 1303 | 52526 | 68983386 | 00 | 0.00 | N | 2 | 1 | |
| 100 | 20240708 | 1324 | 1338 | 1343 | 1313 | 28527 | 37585412 | 00 | 0.00 | N | 5 | -6 | |
| 101 | 20240705 | 1330 | 1327 | 1338 | 1302 | 68831 | 89981626 | 00 | 0.00 | N | 2 | 3 | |
| 102 | 20240704 | 1327 | 1327 | 1337 | 1309 | 149383 | 197110465 | 00 | 0.00 | N | 2 | 1 | |
| 103 | 20240703 | 1326 | 1310 | 1337 | 1308 | 37219 | 49260369 | 00 | 0.00 | N | 2 | 11 | |
| 104 | 20240702 | 1315 | 1312 | 1328 | 1304 | 37515 | 49514234 | 00 | 0.00 | N | 2 | 4 | |
| 105 | 20240701 | 1311 | 1300 | 1315 | 1298 | 37674 | 49121566 | 00 | 0.00 | N | 2 | 11 | |
| 106 | 20240628 | 1300 | 1300 | 1300 | 1276 | 34582 | 44470370 | 00 | 0.00 | N | 2 | 8 | |
| 107 | 20240627 | 1292 | 1305 | 1305 | 1291 | 50008 | 65008293 | 00 | 0.00 | N | 5 | -3 | |
| 108 | 20240626 | 1295 | 1292 | 1304 | 1280 | 61105 | 78477309 | 00 | 0.00 | N | 2 | 3 | |
| 109 | 20240625 | 1292 | 1291 | 1299 | 1279 | 53434 | 68649845 | 00 | 0.00 | N | 5 | -3 | |
| 110 | 20240624 | 1295 | 1302 | 1345 | 1281 | 139882 | 181001811 | 00 | 0.00 | N | 5 | -6 | |
| 111 | 20240621 | 1301 | 1304 | 1311 | 1293 | 145119 | 188992722 | 00 | 0.00 | N | 2 | 2 | |
| 112 | 20240620 | 1299 | 1380 | 1395 | 1295 | 481200 | 638725254 | 00 | 0.00 | N | 5 | -85 | |
| 113 | 20240619 | 1384 | 1414 | 1428 | 1380 | 132528 | 184695437 | 00 | 0.00 | N | 5 | -30 | |
| 114 | 20240618 | 1414 | 1422 | 1435 | 1411 | 42740 | 60615093 | 00 | 0.00 | N | 5 | -8 | |
| 115 | 20240617 | 1422 | 1437 | 1441 | 1400 | 119071 | 168911992 | 00 | 0.00 | N | 5 | -13 | |
| 116 | 20240614 | 1435 | 1440 | 1447 | 1435 | 41120 | 59163592 | 00 | 0.00 | N | 5 | -5 | |
| 117 | 20240613 | 1440 | 1450 | 1458 | 1439 | 35930 | 51869976 | 00 | 0.00 | N | 5 | -10 | |
| 118 | 20240612 | 1450 | 1450 | 1458 | 1435 | 61504 | 88633708 | 00 | 0.00 | N | 3 | 0 | |
| 119 | 20240611 | 1450 | 1510 | 1510 | 1445 | 75611 | 110738250 | 00 | 0.00 | N | 5 | -6 | |
| 120 | 20240610 | 1456 | 1446 | 1457 | 1444 | 33833 | 49706006 | 00 | 0.00 | N | 2 | 10 | |
| 121 | 20240607 | 1446 | 1464 | 1474 | 1446 | 53016 | 76979001 | 00 | 0.00 | N | 5 | -18 | |
| 122 | 20240605 | 1464 | 1464 | 1477 | 1454 | 52846 | 77098179 | 00 | 0.00 | N | 3 | 0 | |
| 123 | 20240604 | 1464 | 1469 | 1479 | 1464 | 43019 | 63409129 | 00 | 0.00 | N | 5 | -5 | |
| 124 | 20240603 | 1469 | 1462 | 1484 | 1462 | 48761 | 71602616 | 00 | 0.00 | N | 3 | 0 | |
| 125 | 20240531 | 1469 | 1470 | 1528 | 1460 | 68406 | 100724781 | 00 | 0.00 | N | 5 | -2 | |
| 126 | 20240530 | 1471 | 1479 | 1489 | 1470 | 44812 | 66248134 | 00 | 0.00 | N | 5 | -8 | |
| 127 | 20240529 | 1479 | 1491 | 1516 | 1479 | 39046 | 57959459 | 00 | 0.00 | N | 5 | -5 | |
| 128 | 20240528 | 1484 | 1480 | 1504 | 1480 | 32623 | 48598719 | 00 | 0.00 | N | 2 | 4 | |
| 129 | 20240527 | 1480 | 1573 | 1573 | 1478 | 190072 | 284157269 | 00 | 0.00 | N | 5 | -46 | |
| 130 | 20240524 | 1526 | 1526 | 1542 | 1522 | 58610 | 89423550 | 00 | 0.00 | N | 5 | -21 | |
| 131 | 20240523 | 1547 | 1571 | 1571 | 1541 | 57053 | 88526694 | 00 | 0.00 | N | 5 | -20 | |
| 132 | 20240522 | 1567 | 1591 | 1594 | 1565 | 52098 | 81958016 | 00 | 0.00 | N | 5 | -8 | |
| 133 | 20240521 | 1575 | 1659 | 1659 | 1575 | 182811 | 293884822 | 00 | 0.00 | N | 5 | -19 | |
| 134 | 20240520 | 1594 | 1596 | 1596 | 1571 | 224657 | 378275291 | 00 | 0.00 | N | 2 | 14 | |
| 135 | 20240517 | 1580 | 1560 | 1598 | 1550 | 25428 | 40099598 | 00 | 0.00 | N | 2 | 16 | |
| 136 | 20240516 | 1564 | 1570 | 1576 | 1563 | 36589 | 57378988 | 00 | 0.00 | N | 5 | -6 | |
| 137 | 20240514 | 1570 | 1580 | 1606 | 1542 | 53130 | 83094565 | 00 | 0.00 | N | 5 | -10 | |
| 138 | 20240513 | 1580 | 1591 | 1603 | 1571 | 75826 | 119989019 | 00 | 0.00 | N | 5 | -24 | |
| 139 | 20240510 | 1604 | 1599 | 1610 | 1586 | 33562 | 53633033 | 00 | 0.00 | N | 2 | 6 | |
| 140 | 20240509 | 1598 | 1585 | 1608 | 1571 | 17435 | 27647904 | 00 | 0.00 | N | 2 | 13 | |
| 141 | 20240508 | 1585 | 1619 | 1619 | 1564 | 27498 | 43391354 | 00 | 0.00 | N | 5 | -15 | |
| 142 | 20240507 | 1600 | 1575 | 1600 | 1564 | 39411 | 62414149 | 00 | 0.00 | N | 2 | 18 | |
| 143 | 20240503 | 1582 | 1580 | 1593 | 1550 | 32184 | 50693673 | 00 | 0.00 | N | 2 | 2 | |
| 144 | 20240502 | 1580 | 1587 | 1587 | 1552 | 41063 | 64213315 | 00 | 0.00 | N | 2 | 7 | |
| 145 | 20240430 | 1573 | 1572 | 1587 | 1564 | 13899 | 21846918 | 00 | 0.00 | N | 2 | 1 | |
| 146 | 20240429 | 1572 | 1549 | 1640 | 1549 | 55536 | 87061534 | 00 | 0.00 | N | 2 | 23 | |
| 147 | 20240426 | 1549 | 1600 | 1617 | 1525 | 62593 | 97830046 | 00 | 0.00 | N | 5 | -27 | |
| 148 | 20240425 | 1576 | 1540 | 1580 | 1540 | 44265 | 69452600 | 00 | 0.00 | N | 2 | 24 | |
| 149 | 20240424 | 1552 | 1540 | 1559 | 1531 | 51905 | 80177402 | 00 | 0.00 | N | 2 | 14 | |
| 150 | 20240423 | 1538 | 1523 | 1550 | 1523 | 17624 | 27049914 | 00 | 0.00 | N | 5 | -4 | |
| 151 | 20240422 | 1542 | 1574 | 1580 | 1519 | 83281 | 128508596 | 00 | 0.00 | N | 5 | -32 | |
| 152 | 20240419 | 1574 | 1564 | 1575 | 1515 | 64640 | 99570135 | 00 | 0.00 | N | 2 | 30 | |
| 153 | 20240418 | 1544 | 1560 | 1580 | 1540 | 31919 | 49539145 | 00 | 0.00 | N | 5 | -14 | |
| 154 | 20240417 | 1558 | 1560 | 1560 | 1509 | 28477 | 43722738 | 00 | 0.00 | N | 2 | 46 | |
| 155 | 20240416 | 1512 | 1567 | 1580 | 1501 | 63937 | 96888160 | 00 | 0.00 | N | 5 | -55 | |
| 156 | 20240415 | 1567 | 1575 | 1575 | 1506 | 86903 | 133257346 | 00 | 0.00 | N | 5 | -13 | |
| 157 | 20240412 | 1580 | 1590 | 1590 | 1501 | 27725 | 42527392 | 00 | 0.00 | N | 2 | 45 | |
| 158 | 20240411 | 1535 | 1563 | 1565 | 1529 | 32459 | 50030687 | 00 | 0.00 | N | 5 | -29 | |
| 159 | 20240409 | 1564 | 1564 | 1564 | 1521 | 78819 | 120903869 | 00 | 0.00 | N | 2 | 26 | |
| 160 | 20240408 | 1538 | 1549 | 1625 | 1526 | 134747 | 211669253 | 00 | 0.00 | N | 5 | -11 | |
| 161 | 20240405 | 1549 | 1532 | 1600 | 1512 | 123423 | 187740962 | 00 | 0.00 | N | 5 | -6 | |
| 162 | 20240404 | 1555 | 1542 | 1557 | 1524 | 56853 | 87550726 | 00 | 0.00 | N | 2 | 13 | |
| 163 | 20240403 | 1542 | 1620 | 1620 | 1522 | 216322 | 333510146 | 00 | 0.00 | N | 5 | -38 | |
| 164 | 20240402 | 1580 | 1598 | 1666 | 1575 | 78769 | 125321602 | 00 | 0.00 | N | 5 | -18 | |
| 165 | 20240401 | 1598 | 1581 | 1628 | 1521 | 251768 | 393590335 | 00 | 0.00 | N | 2 | 1 | |
| 166 | 20240329 | 1597 | 1591 | 1627 | 1545 | 190830 | 300587166 | 00 | 0.00 | N | 5 | -8 | |
| 167 | 20240328 | 1605 | 1645 | 1647 | 1545 | 69728 | 112969557 | 00 | 0.00 | N | 5 | -25 | |
| 168 | 20240327 | 1630 | 1700 | 1716 | 1622 | 108577 | 179730255 | 00 | 0.00 | N | 5 | -70 | |
| 169 | 20240326 | 1700 | 1725 | 1725 | 1671 | 101133 | 170815990 | 00 | 0.00 | N | 5 | -10 | |
| 170 | 20240325 | 1710 | 1740 | 1740 | 1675 | 90304 | 153918239 | 00 | 0.00 | N | 2 | 14 | |
| 171 | 20240322 | 1696 | 1685 | 1710 | 1646 | 145476 | 246383774 | 00 | 0.00 | N | 2 | 36 | |
| 172 | 20240321 | 1660 | 1662 | 1699 | 1645 | 100829 | 167569604 | 00 | 0.00 | N | 2 | 4 | |
| 173 | 20240320 | 1656 | 1619 | 1707 | 1601 | 242103 | 400071968 | 00 | 0.00 | N | 2 | 46 | |
| 174 | 20240319 | 1610 | 1624 | 1629 | 1595 | 77935 | 125193062 | 00 | 0.00 | N | 5 | -18 | |
| 175 | 20240318 | 1628 | 1607 | 1646 | 1590 | 82708 | 134388967 | 00 | 0.00 | N | 2 | 17 | |
| 176 | 20240315 | 1611 | 1610 | 1649 | 1591 | 137848 | 223690483 | 00 | 0.00 | N | 2 | 4 | |
| 177 | 20240314 | 1607 | 1510 | 1639 | 1493 | 356252 | 559730681 | 00 | 0.00 | N | 2 | 97 | |
| 178 | 20240313 | 1510 | 1500 | 1510 | 1484 | 124928 | 186677297 | 00 | 0.00 | N | 2 | 10 | |
| 179 | 20240312 | 1500 | 1525 | 1525 | 1496 | 52582 | 79028829 | 00 | 0.00 | N | 5 | -14 | |
| 180 | 20240311 | 1514 | 1508 | 1527 | 1490 | 107909 | 163394135 | 00 | 0.00 | N | 2 | 6 | |
| 181 | 20240308 | 1508 | 1519 | 1525 | 1500 | 93864 | 141601339 | 00 | 0.00 | N | 5 | -11 | |
| 182 | 20240307 | 1519 | 1561 | 1561 | 1510 | 83769 | 128259341 | 00 | 0.00 | N | 5 | -27 | |
| 183 | 20240306 | 1546 | 1576 | 1576 | 1546 | 48783 | 75762489 | 00 | 0.00 | N | 5 | -16 | |
| 184 | 20240305 | 1562 | 1569 | 1580 | 1562 | 52343 | 82038255 | 00 | 0.00 | N | 5 | -7 | |
| 185 | 20240304 | 1569 | 1566 | 1577 | 1538 | 103901 | 161117811 | 00 | 0.00 | N | 2 | 10 | |
| 186 | 20240229 | 1559 | 1565 | 1587 | 1552 | 66297 | 103591531 | 00 | 0.00 | N | 5 | -6 | |
| 187 | 20240228 | 1565 | 1563 | 1590 | 1558 | 109479 | 171652209 | 00 | 0.00 | N | 5 | -9 | |
| 188 | 20240227 | 1574 | 1634 | 1634 | 1573 | 89108 | 141563998 | 00 | 0.00 | N | 5 | -50 | |
| 189 | 20240226 | 1624 | 1615 | 1630 | 1590 | 62480 | 99917221 | 00 | 0.00 | N | 2 | 24 | |
| 190 | 20240223 | 1600 | 1620 | 1627 | 1600 | 66819 | 107436938 | 00 | 0.00 | N | 5 | -24 | |
| 191 | 20240222 | 1624 | 1628 | 1666 | 1624 | 76287 | 125358937 | 00 | 0.00 | N | 3 | 0 | |
| 192 | 20240221 | 1624 | 1620 | 1632 | 1590 | 37843 | 61132703 | 00 | 0.00 | N | 2 | 8 | |
| 193 | 20240220 | 1616 | 1616 | 1620 | 1595 | 56531 | 90826060 | 00 | 0.00 | N | 2 | 1 | |
| 194 | 20240219 | 1615 | 1625 | 1625 | 1605 | 32515 | 52497673 | 00 | 0.00 | N | 2 | 6 | |
| 195 | 20240216 | 1609 | 1616 | 1638 | 1602 | 62829 | 101894496 | 00 | 0.00 | N | 5 | -24 | |
| 196 | 20240215 | 1633 | 1636 | 1644 | 1620 | 85180 | 138999856 | 00 | 0.00 | N | 5 | -3 | |
| 197 | 20240214 | 1636 | 1621 | 1656 | 1611 | 71929 | 117868568 | 00 | 0.00 | N | 5 | -1 | |
| 198 | 20240213 | 1637 | 1625 | 1637 | 1598 | 77562 | 125476949 | 00 | 0.00 | N | 2 | 27 | |
| 199 | 20240208 | 1610 | 1628 | 1628 | 1581 | 34725 | 55370764 | 00 | 0.00 | N | 2 | 19 | |
| 200 | 20240207 | 1591 | 1590 | 1619 | 1562 | 53256 | 84499259 | 00 | 0.00 | N | 3 | 0 | |
| 201 | 20240206 | 1591 | 1661 | 1675 | 1550 | 106156 | 171177265 | 00 | 0.00 | N | 5 | -42 | |
| 202 | 20240205 | 1633 | 1595 | 1655 | 1595 | 89521 | 146470005 | 00 | 0.00 | N | 2 | 43 | |
| 203 | 20240202 | 1590 | 1560 | 1609 | 1548 | 101310 | 159404011 | 00 | 0.00 | N | 2 | 31 | |
| 204 | 20240201 | 1559 | 1576 | 1576 | 1552 | 47673 | 74368994 | 00 | 0.00 | N | 5 | -17 | |
| 205 | 20240131 | 1576 | 1630 | 1630 | 1572 | 31654 | 50388776 | 00 | 0.00 | N | 5 | -20 | |
| 206 | 20240130 | 1596 | 1638 | 1638 | 1591 | 45505 | 73173845 | 00 | 0.00 | N | 5 | -1 | |
| 207 | 20240129 | 1597 | 1559 | 1651 | 1559 | 140867 | 225316787 | 00 | 0.00 | N | 2 | 39 | |
| 208 | 20240126 | 1558 | 1554 | 1595 | 1540 | 68048 | 106642983 | 00 | 0.00 | N | 2 | 4 | |
| 209 | 20240125 | 1554 | 1603 | 1604 | 1553 | 167952 | 263625880 | 00 | 0.00 | N | 5 | -47 | |
| 210 | 20240124 | 1601 | 1610 | 1621 | 1601 | 89053 | 143145508 | 00 | 0.00 | N | 5 | -14 | |
| 211 | 20240123 | 1615 | 1613 | 1642 | 1606 | 86206 | 139898463 | 00 | 0.00 | N | 5 | -19 | |
| 212 | 20240122 | 1634 | 1701 | 1701 | 1630 | 162299 | 267295824 | 00 | 0.00 | N | 5 | -52 | |
| 213 | 20240119 | 1686 | 1690 | 1728 | 1681 | 77593 | 131092400 | 00 | 0.00 | N | 5 | -2 | |
| 214 | 20240118 | 1688 | 1707 | 1739 | 1684 | 47229 | 80107280 | 00 | 0.00 | N | 5 | -6 | |
| 215 | 20240117 | 1694 | 1750 | 1750 | 1688 | 107766 | 183906632 | 00 | 0.00 | N | 5 | -46 | |
| 216 | 20240116 | 1740 | 1754 | 1772 | 1738 | 46987 | 82092627 | 00 | 0.00 | N | 5 | -14 | |
| 217 | 20240115 | 1754 | 1746 | 1779 | 1733 | 100878 | 177337339 | 00 | 0.00 | N | 2 | 11 | |
| 218 | 20240112 | 1743 | 1773 | 1780 | 1735 | 126432 | 221595013 | 00 | 0.00 | N | 5 | -30 | |
| 219 | 20240111 | 1773 | 1783 | 1799 | 1762 | 98731 | 175201594 | 00 | 0.00 | N | 5 | -10 | |
| 220 | 20240110 | 1783 | 1775 | 1862 | 1775 | 69686 | 124897933 | 00 | 0.00 | N | 2 | 7 | |
| 221 | 20240109 | 1776 | 1775 | 1790 | 1772 | 48380 | 85990425 | 00 | 0.00 | N | 2 | 1 | |
| 222 | 20240108 | 1775 | 1799 | 1809 | 1770 | 82254 | 146368888 | 00 | 0.00 | N | 5 | -1 | |
| 223 | 20240105 | 1776 | 1781 | 1804 | 1772 | 59636 | 106368996 | 00 | 0.00 | N | 5 | -14 | |
| 224 | 20240104 | 1790 | 1807 | 1817 | 1790 | 84924 | 152900329 | 00 | 0.00 | N | 5 | -27 | |
| 225 | 20240103 | 1817 | 1829 | 1840 | 1798 | 89949 | 162870379 | 00 | 0.00 | N | 5 | -12 | |
| 226 | 20240102 | 1829 | 1819 | 1838 | 1792 | 121876 | 221464464 | 00 | 0.00 | N | 2 | 7 | |
| 227 | 20231228 | 1822 | 1803 | 1837 | 1790 | 69511 | 125696913 | 00 | 0.00 | N | 2 | 19 | |
| 228 | 20231227 | 1803 | 1812 | 1832 | 1788 | 102261 | 183673622 | 02 | 0.00 | N | 5 | -29 | |
| 229 | 20231226 | 1832 | 1832 | 1876 | 1696 | 288519 | 521240222 | 00 | 0.00 | N | 5 | -17 | |
| 230 | 20231222 | 1849 | 1916 | 1949 | 1837 | 154843 | 289762101 | 00 | 0.00 | N | 5 | -67 | |
| 231 | 20231221 | 1916 | 1955 | 1977 | 1880 | 200330 | 383487072 | 00 | 0.00 | N | 5 | -70 | |
| 232 | 20231220 | 1986 | 1905 | 2010 | 1905 | 449670 | 884223024 | 00 | 0.00 | N | 2 | 93 | |
| 233 | 20231219 | 1893 | 1799 | 2065 | 1775 | 1516025 | 2889678714 | 00 | 0.00 | N | 2 | 99 | |
| 234 | 20231218 | 1794 | 1798 | 1800 | 1780 | 60060 | 107371655 | 00 | 0.00 | N | 5 | -4 | |
| 235 | 20231215 | 1798 | 1795 | 1823 | 1770 | 133027 | 239028276 | 00 | 0.00 | N | 2 | 3 | |
| 236 | 20231214 | 1795 | 1785 | 1820 | 1771 | 128810 | 230463221 | 00 | 0.00 | N | 5 | -5 | |
| 237 | 20231213 | 1800 | 1803 | 1816 | 1704 | 115252 | 206184238 | 00 | 0.00 | N | 5 | -3 | |
| 238 | 20231212 | 1803 | 1817 | 1843 | 1791 | 74913 | 135208285 | 00 | 0.00 | N | 5 | -14 | |
| 239 | 20231211 | 1817 | 1821 | 1842 | 1799 | 52576 | 95417194 | 00 | 0.00 | N | 5 | -4 | |
| 240 | 20231208 | 1821 | 1809 | 1840 | 1798 | 43926 | 80143065 | 00 | 0.00 | N | 2 | 10 | |
| 241 | 20231207 | 1811 | 1798 | 1817 | 1776 | 55953 | 100221468 | 00 | 0.00 | N | 2 | 11 | |
| 242 | 20231206 | 1800 | 1798 | 1819 | 1781 | 90782 | 162477389 | 00 | 0.00 | N | 2 | 2 | |
| 243 | 20231205 | 1798 | 1790 | 1849 | 1774 | 110386 | 197693811 | 00 | 0.00 | N | 5 | -7 | |
| 244 | 20231204 | 1805 | 1800 | 1807 | 1776 | 125940 | 225758122 | 00 | 0.00 | N | 2 | 27 | |
| 245 | 20231201 | 1778 | 1807 | 1807 | 1766 | 75957 | 134979701 | 00 | 0.00 | N | 5 | -32 | |
| 246 | 20231130 | 1810 | 1828 | 1829 | 1793 | 101156 | 182374155 | 00 | 0.00 | N | 5 | -20 | |
| 247 | 20231129 | 1830 | 1817 | 1850 | 1777 | 89586 | 161593632 | 00 | 0.00 | N | 5 | -5 | |
| 248 | 20231128 | 1835 | 1816 | 1845 | 1784 | 129523 | 233780288 | 00 | 0.00 | N | 5 | -7 | |
| 249 | 20231127 | 1842 | 1879 | 1879 | 1821 | 60753 | 112087851 | 00 | 0.00 | N | 5 | -37 | |
| 250 | 20231124 | 1879 | 1880 | 1890 | 1865 | 50659 | 94913354 | 00 | 0.00 | N | 5 | -1 | |
| 251 | 20231123 | 1880 | 1900 | 1900 | 1792 | 76931 | 143450742 | 00 | 0.00 | N | 5 | -20 | |
| 252 | 20231122 | 1900 | 1889 | 1916 | 1858 | 45673 | 86249551 | 00 | 0.00 | N | 5 | -16 | |
| 253 | 20231121 | 1916 | 1917 | 1928 | 1872 | 37749 | 71594254 | 00 | 0.00 | N | 5 | -1 | |
| 254 | 20231120 | 1917 | 1900 | 1918 | 1860 | 124882 | 236351145 | 00 | 0.00 | N | 2 | 17 | |
| 255 | 20231117 | 1900 | 1872 | 1900 | 1823 | 83007 | 154652598 | 00 | 0.00 | N | 2 | 28 | |
| 256 | 20231116 | 1872 | 1861 | 1900 | 1806 | 81275 | 150959467 | 00 | 0.00 | N | 2 | 20 | |
| 257 | 20231115 | 1852 | 1841 | 1857 | 1737 | 107806 | 197235523 | 00 | 0.00 | N | 2 | 12 | |
| 258 | 20231114 | 1840 | 1800 | 1847 | 1787 | 102679 | 185137129 | 00 | 0.00 | N | 2 | 40 | |
| 259 | 20231113 | 1800 | 1820 | 1850 | 1776 | 48400 | 87078990 | 00 | 0.00 | N | 3 | 0 | |
| 260 | 20231110 | 1800 | 1791 | 1830 | 1751 | 100312 | 179638719 | 00 | 0.00 | N | 5 | -21 | |
| 261 | 20231109 | 1821 | 1880 | 1880 | 1793 | 74139 | 135150086 | 00 | 0.00 | N | 5 | -1 | |
| 262 | 20231108 | 1822 | 1805 | 1850 | 1780 | 45698 | 82446720 | 00 | 0.00 | N | 2 | 17 | |
| 263 | 20231107 | 1805 | 1838 | 1850 | 1779 | 63824 | 115594078 | 00 | 0.00 | N | 5 | -33 | |
| 264 | 20231106 | 1838 | 1815 | 1841 | 1772 | 138128 | 249465119 | 00 | 0.00 | N | 2 | 38 | |
| 265 | 20231103 | 1800 | 1729 | 1800 | 1724 | 49694 | 87592780 | 00 | 0.00 | N | 2 | 63 | |
| 266 | 20231102 | 1737 | 1651 | 1740 | 1651 | 106311 | 180303512 | 00 | 0.00 | N | 2 | 102 | |
| 267 | 20231101 | 1635 | 1699 | 1726 | 1635 | 78754 | 131449896 | 00 | 0.00 | N | 5 | -64 | |
| 268 | 20231031 | 1699 | 1696 | 1737 | 1630 | 55178 | 92643366 | 00 | 0.00 | N | 5 | -5 | |
| 269 | 20231030 | 1704 | 1690 | 1715 | 1684 | 35307 | 59798261 | 00 | 0.00 | N | 5 | -5 | |
| 270 | 20231027 | 1709 | 1690 | 1714 | 1681 | 30409 | 51635142 | 00 | 0.00 | N | 2 | 3 | |
| 271 | 20231026 | 1706 | 1730 | 1730 | 1650 | 76795 | 130872298 | 00 | 0.00 | N | 5 | -23 | |
| 272 | 20231025 | 1729 | 1721 | 1800 | 1718 | 85826 | 148437509 | 00 | 0.00 | N | 3 | 0 | |
| 273 | 20231024 | 1729 | 1700 | 1738 | 1699 | 80627 | 138839084 | 00 | 0.00 | N | 2 | 5 | |
| 274 | 20231023 | 1724 | 1686 | 1739 | 1686 | 74701 | 127503217 | 00 | 0.00 | N | 2 | 2 | |
| 275 | 20231020 | 1722 | 1780 | 1780 | 1722 | 139575 | 243950536 | 00 | 0.00 | N | 5 | -75 | |
| 276 | 20231019 | 1797 | 1814 | 1840 | 1779 | 65332 | 117482806 | 00 | 0.00 | N | 5 | -22 | |
| 277 | 20231018 | 1819 | 1798 | 1819 | 1773 | 63265 | 114051466 | 00 | 0.00 | N | 2 | 21 | |
| 278 | 20231017 | 1798 | 1799 | 1850 | 1770 | 147269 | 264401077 | 00 | 0.00 | N | 3 | 0 | |
| 279 | 20231016 | 1798 | 1779 | 1850 | 1711 | 259395 | 464555073 | 00 | 0.00 | N | 2 | 16 | |
| 280 | 20231013 | 1782 | 1781 | 1801 | 1754 | 83762 | 148420407 | 00 | 0.00 | N | 5 | -19 | |
| 281 | 20231012 | 1801 | 1807 | 1815 | 1751 | 66767 | 120097748 | 00 | 0.00 | N | 5 | -5 | |
| 282 | 20231011 | 1806 | 1789 | 1815 | 1786 | 53744 | 96822045 | 00 | 0.00 | N | 2 | 9 | |
| 283 | 20231010 | 1797 | 1780 | 1826 | 1754 | 93362 | 166547103 | 00 | 0.00 | N | 5 | -9 | |
| 284 | 20231006 | 1806 | 1784 | 1814 | 1768 | 67716 | 120972466 | 00 | 0.00 | N | 2 | 19 | |
| 285 | 20231005 | 1787 | 1766 | 1830 | 1757 | 73283 | 129847444 | 00 | 0.00 | N | 2 | 4 | |
| 286 | 20231004 | 1783 | 1809 | 1840 | 1747 | 88548 | 157158704 | 00 | 0.00 | N | 5 | -26 | |
| 287 | 20230927 | 1809 | 1734 | 1821 | 1730 | 92513 | 165404661 | 00 | 0.00 | N | 2 | 33 | |
| 288 | 20230926 | 1776 | 1855 | 1867 | 1763 | 141196 | 253348539 | 00 | 0.00 | N | 5 | -44 | |
| 289 | 20230925 | 1820 | 1862 | 2000 | 1815 | 407775 | 761154941 | 00 | 0.00 | N | 5 | -77 | |
| 290 | 20230922 | 1897 | 1900 | 1901 | 1859 | 98576 | 184502131 | 00 | 0.00 | N | 5 | -3 | |
| 291 | 20230921 | 1900 | 1892 | 1990 | 1854 | 154735 | 291614025 | 00 | 0.00 | N | 5 | -4 | |
| 292 | 20230920 | 1904 | 1898 | 2005 | 1873 | 109566 | 208672371 | 00 | 0.00 | N | 2 | 6 | |
| 293 | 20230919 | 1898 | 1960 | 1976 | 1890 | 114255 | 219617799 | 00 | 0.00 | N | 5 | -70 | |
| 294 | 20230918 | 1968 | 2020 | 2095 | 1958 | 181752 | 363939524 | 00 | 0.00 | N | 5 | -52 | |
| 295 | 20230915 | 2020 | 1890 | 2120 | 1890 | 583417 | 1178216188 | 00 | 0.00 | N | 2 | 128 | |
| 296 | 20230914 | 1892 | 1949 | 1949 | 1888 | 55460 | 105929908 | 00 | 0.00 | N | 5 | -1 | |
| 297 | 20230913 | 1893 | 1890 | 1899 | 1840 | 173489 | 325318087 | 00 | 0.00 | N | 5 | -5 | |
| 298 | 20230912 | 1898 | 1903 | 1928 | 1894 | 101101 | 192382526 | 00 | 0.00 | N | 5 | -15 | |
| 299 | 20230911 | 1913 | 1919 | 1920 | 1877 | 118823 | 225647930 | 00 | 0.00 | N | 2 | 4 | |
| 300 | 20230908 | 1909 | 1843 | 1924 | 1843 | 102202 | 193429484 | 00 | 0.00 | N | 2 | 7 | |
| 301 | 20230907 | 1902 | 1948 | 1948 | 1870 | 281453 | 534875461 | 00 | 0.00 | N | 5 | -46 | |
| 302 | 20230906 | 1948 | 1950 | 1975 | 1920 | 158645 | 308788122 | 00 | 0.00 | N | 5 | -9 | |
| 303 | 20230905 | 1957 | 2000 | 2000 | 1950 | 170235 | 336099040 | 00 | 0.00 | N | 5 | -43 | |
| 304 | 20230904 | 2000 | 2070 | 2080 | 1942 | 320673 | 639970203 | 00 | 0.00 | N | 5 | -65 | |
| 305 | 20230901 | 2065 | 2200 | 2200 | 2055 | 264307 | 557548925 | 00 | 0.00 | N | 5 | -115 | |
| 306 | 20230831 | 2180 | 2205 | 2220 | 2180 | 142908 | 314181495 | 00 | 0.00 | N | 5 | -25 | |
| 307 | 20230830 | 2205 | 2180 | 2230 | 2175 | 105248 | 231485705 | 00 | 0.00 | N | 2 | 20 | |
| 308 | 20230829 | 2185 | 2170 | 2225 | 2150 | 89020 | 194946020 | 00 | 0.00 | N | 2 | 15 | |
| 309 | 20230828 | 2170 | 2170 | 2180 | 2110 | 135029 | 290026745 | 00 | 0.00 | N | 2 | 50 | |
| 310 | 20230825 | 2120 | 2140 | 2155 | 2110 | 173742 | 368598730 | 00 | 0.00 | N | 5 | -30 | |
| 311 | 20230824 | 2150 | 2180 | 2200 | 2140 | 121546 | 262380430 | 00 | 0.00 | N | 5 | -30 | |
| 312 | 20230823 | 2180 | 2240 | 2245 | 2160 | 125756 | 274653835 | 00 | 0.00 | N | 5 | -60 | |
| 313 | 20230822 | 2240 | 2305 | 2340 | 2235 | 195433 | 443036310 | 00 | 0.00 | N | 5 | -70 | |
| 314 | 20230821 | 2310 | 2280 | 2350 | 2250 | 213385 | 489957105 | 00 | 0.00 | N | 2 | 60 | |
| 315 | 20230818 | 2250 | 2125 | 2280 | 2105 | 195617 | 431680105 | 00 | 0.00 | N | 2 | 50 | |
| 316 | 20230817 | 2200 | 2275 | 2280 | 2110 | 509416 | 1109750455 | 00 | 0.00 | N | 5 | -90 | |
| 317 | 20230816 | 2290 | 2475 | 2475 | 2275 | 494072 | 1166290275 | 00 | 0.00 | N | 5 | -235 | |
| 318 | 20230814 | 2525 | 2500 | 2600 | 2450 | 386005 | 969324970 | 00 | 0.00 | N | 2 | 25 | |
| 319 | 20230811 | 2500 | 2320 | 2500 | 2280 | 416344 | 1006783685 | 00 | 0.00 | N | 2 | 180 | |
| 320 | 20230810 | 2320 | 2370 | 2380 | 2295 | 233994 | 542199415 | 00 | 0.00 | N | 5 | -50 | |
| 321 | 20230809 | 2370 | 2325 | 2395 | 2300 | 159474 | 373502350 | 00 | 0.00 | N | 2 | 35 | |
| 322 | 20230808 | 2335 | 2430 | 2460 | 2305 | 241826 | 574611755 | 00 | 0.00 | N | 5 | -100 | |
| 323 | 20230807 | 2435 | 2505 | 2600 | 2415 | 264135 | 650121800 | 00 | 0.00 | N | 5 | -50 | |
| 324 | 20230804 | 2485 | 2475 | 2520 | 2390 | 250109 | 613725835 | 00 | 0.00 | N | 2 | 10 | |
| 325 | 20230803 | 2475 | 2380 | 2475 | 2360 | 295311 | 712234355 | 00 | 0.00 | N | 2 | 60 | |
| 326 | 20230802 | 2415 | 2445 | 2515 | 2400 | 251961 | 615691860 | 00 | 0.00 | N | 5 | -30 | |
| 327 | 20230801 | 2445 | 2520 | 2535 | 2410 | 292563 | 721189580 | 00 | 0.00 | N | 5 | -40 | |
| 328 | 20230731 | 2485 | 2370 | 2575 | 2345 | 421042 | 1035208940 | 00 | 0.00 | N | 2 | 140 | |
| 329 | 20230728 | 2345 | 2230 | 2380 | 2230 | 302073 | 705192390 | 00 | 0.00 | N | 2 | 55 | |
| 330 | 20230727 | 2290 | 2420 | 2445 | 2270 | 384268 | 911532005 | 00 | 0.00 | N | 5 | -110 | |
| 331 | 20230726 | 2400 | 2550 | 2620 | 2290 | 856170 | 2065259655 | 00 | 0.00 | N | 5 | -100 | |
| 332 | 20230725 | 2500 | 2400 | 2555 | 2380 | 778605 | 1922578210 | 00 | 0.00 | N | 2 | 70 | |
| 333 | 20230724 | 2430 | 2510 | 2530 | 2350 | 729312 | 1769745990 | 00 | 0.00 | N | 5 | -105 | |
| 334 | 20230721 | 2535 | 2500 | 2670 | 2485 | 471629 | 1218449640 | 00 | 0.00 | N | 2 | 15 | |
| 335 | 20230720 | 2520 | 2550 | 2575 | 2475 | 340931 | 861437500 | 00 | 0.00 | N | 5 | -40 | |
| 336 | 20230719 | 2560 | 2655 | 2675 | 2515 | 702780 | 1809673925 | 00 | 0.00 | N | 5 | -95 | |
| 337 | 20230718 | 2655 | 2680 | 2710 | 2610 | 603126 | 1598141590 | 00 | 0.00 | N | 2 | 10 | |
| 338 | 20230717 | 2645 | 2600 | 2660 | 2525 | 564936 | 1475637450 | 00 | 0.00 | N | 2 | 70 | |
| 339 | 20230714 | 2575 | 2600 | 2680 | 2570 | 660648 | 1716039710 | 00 | 0.00 | N | 5 | -35 | |
| 340 | 20230713 | 2610 | 2570 | 2660 | 2565 | 3641516 | 8944107005 | 00 | 0.00 | N | 5 | -5 | |
| 341 | 20230712 | 2615 | 2630 | 2750 | 2550 | 1966501 | 5138311970 | 00 | 0.00 | N | 5 | -105 | |
| 342 | 20230711 | 2720 | 2900 | 2940 | 2670 | 4762573 | 12977043380 | 00 | 0.00 | N | 5 | -180 | |
| 343 | 20230710 | 2900 | 3050 | 3175 | 2900 | 2276295 | 6963353730 | 00 | 0.00 | N | 5 | -85 | |
| 344 | 20230707 | 2985 | 2885 | 2995 | 2820 | 1343212 | 3909857395 | 00 | 0.00 | N | 2 | 70 | |
| 345 | 20230706 | 2915 | 2835 | 2950 | 2725 | 1479874 | 4239844720 | 00 | 0.00 | N | 2 | 105 | |
| 346 | 20230705 | 2810 | 2685 | 2880 | 2655 | 1630101 | 4559151210 | 00 | 0.00 | N | 2 | 135 | |
| 347 | 20230704 | 2675 | 2585 | 2675 | 2550 | 408475 | 1063884295 | 00 | 0.00 | N | 2 | 60 | |
| 348 | 20230703 | 2615 | 2550 | 2640 | 2500 | 412829 | 1063110215 | 00 | 0.00 | N | 2 | 60 | |
| 349 | 20230630 | 2555 | 2555 | 2670 | 2535 | 443492 | 1151477760 | 00 | 0.00 | N | 5 | -15 | |
| 350 | 20230629 | 2570 | 2635 | 2710 | 2530 | 899516 | 2383572125 | 00 | 0.00 | N | 5 | -40 | |
| 351 | 20230628 | 2610 | 2700 | 2720 | 2580 | 1175279 | 3117905960 | 00 | 0.00 | N | 5 | -10 | |
| 352 | 20230627 | 2620 | 2425 | 2630 | 2415 | 1030520 | 2649568265 | 00 | 0.00 | N | 2 | 200 | |
| 353 | 20230626 | 2420 | 2410 | 2445 | 2380 | 118855 | 286310485 | 00 | 0.00 | N | 5 | -10 | |
| 354 | 20230623 | 2430 | 2480 | 2480 | 2370 | 293096 | 707066010 | 00 | 0.00 | N | 5 | -35 | |
| 355 | 20230622 | 2465 | 2400 | 2490 | 2395 | 310538 | 760857185 | 00 | 0.00 | N | 2 | 70 | |
| 356 | 20230621 | 2395 | 2400 | 2445 | 2345 | 284287 | 676626495 | 00 | 0.00 | N | 5 | -30 | |
| 357 | 20230620 | 2425 | 2415 | 2450 | 2370 | 209405 | 504120770 | 00 | 0.00 | N | 2 | 5 | |
| 358 | 20230619 | 2420 | 2470 | 2470 | 2370 | 387844 | 933253270 | 00 | 0.00 | N | 5 | -40 | |
| 359 | 20230616 | 2460 | 2500 | 2510 | 2445 | 294368 | 726199710 | 00 | 0.00 | N | 5 | -5 | |
| 360 | 20230615 | 2465 | 2470 | 2485 | 2415 | 356178 | 871294395 | 00 | 0.00 | N | 2 | 5 | |
| 361 | 20230614 | 2460 | 2585 | 2620 | 2445 | 703752 | 1764333320 | 00 | 0.00 | N | 5 | -110 | |
| 362 | 20230613 | 2570 | 2545 | 2625 | 2525 | 480684 | 1240359610 | 00 | 0.00 | N | 2 | 25 | |
| 363 | 20230612 | 2545 | 2595 | 2595 | 2535 | 192245 | 492367255 | 00 | 0.00 | N | 5 | -25 | |
| 364 | 20230609 | 2570 | 2510 | 2615 | 2495 | 419582 | 1072932425 | 00 | 0.00 | N | 2 | 60 | |
| 365 | 20230608 | 2510 | 2525 | 2525 | 2475 | 296597 | 737816885 | 00 | 0.00 | N | 5 | -25 | |
| 366 | 20230607 | 2535 | 2560 | 2570 | 2480 | 506843 | 1272139340 | 00 | 0.00 | N | 3 | 0 | |
| 367 | 20230605 | 2535 | 2590 | 2605 | 2470 | 481335 | 1213337795 | 00 | 0.00 | N | 5 | -45 | |
| 368 | 20230602 | 2580 | 2560 | 2605 | 2530 | 307884 | 790090880 | 00 | 0.00 | N | 2 | 50 | |
| 369 | 20230601 | 2530 | 2550 | 2580 | 2500 | 418321 | 1058902515 | 00 | 0.00 | N | 2 | 5 | |
| 370 | 20230531 | 2525 | 2645 | 2645 | 2490 | 851572 | 2163695250 | 00 | 0.00 | N | 5 | -100 | |
| 371 | 20230530 | 2625 | 2690 | 2720 | 2615 | 481718 | 1278634175 | 00 | 0.00 | N | 5 | -60 | |
| 372 | 20230526 | 2685 | 2665 | 2730 | 2600 | 607351 | 1610369545 | 00 | 0.00 | N | 2 | 35 | |
| 373 | 20230525 | 2650 | 2650 | 2720 | 2615 | 492585 | 1312744865 | 00 | 0.00 | N | 5 | -25 | |
| 374 | 20230524 | 2675 | 2720 | 2805 | 2600 | 1102933 | 2917391335 | 00 | 0.00 | N | 5 | -50 | |
| 375 | 20230523 | 2725 | 2740 | 2760 | 2690 | 577966 | 1573373985 | 00 | 0.00 | N | 2 | 5 | |
| 376 | 20230522 | 2720 | 2845 | 2845 | 2640 | 1074774 | 2896378745 | 00 | 0.00 | N | 5 | -80 | |
| 377 | 20230519 | 2800 | 3200 | 3200 | 2800 | 2617813 | 7595052355 | 00 | 0.00 | N | 5 | -425 | |
| 378 | 20230518 | 3225 | 3235 | 3370 | 3080 | 7696858 | 23610259360 | 00 | 0.00 | N | 2 | 35 | |
| 379 | 20230517 | 3190 | 3140 | 3200 | 3010 | 1896795 | 5898416730 | 00 | 0.00 | N | 2 | 20 | |
| 380 | 20230516 | 3170 | 2890 | 3170 | 2780 | 2146951 | 6449650240 | 00 | 0.00 | N | 2 | 320 | |
| 381 | 20230515 | 2850 | 2965 | 3050 | 2745 | 1691732 | 4915455030 | 00 | 0.00 | N | 5 | -110 | |
| 382 | 20230512 | 2960 | 2840 | 3070 | 2785 | 2968875 | 8719744460 | 00 | 0.00 | N | 2 | 200 | |
| 383 | 20230511 | 2760 | 2660 | 2835 | 2660 | 649765 | 1802061635 | 00 | 0.00 | N | 2 | 60 | |
| 384 | 20230510 | 2700 | 2605 | 2800 | 2605 | 861039 | 2352593115 | 00 | 0.00 | N | 2 | 95 | |
| 385 | 20230509 | 2605 | 2790 | 2800 | 2595 | 860386 | 2274804950 | 00 | 0.00 | N | 5 | -150 | |
| 386 | 20230508 | 2755 | 2855 | 2880 | 2750 | 669727 | 1875423775 | 00 | 0.00 | N | 5 | -115 | |
| 387 | 20230504 | 2870 | 2705 | 2870 | 2665 | 914391 | 2531762065 | 00 | 0.00 | N | 2 | 165 | |
| 388 | 20230503 | 2705 | 2765 | 2785 | 2650 | 492243 | 1333139180 | 00 | 0.00 | N | 5 | -60 | |
| 389 | 20230502 | 2765 | 2845 | 2885 | 2730 | 990698 | 2769112975 | 00 | 0.00 | N | 5 | -5 | |
| 390 | 20230428 | 2770 | 2730 | 2800 | 2560 | 1038564 | 2809731175 | 00 | 0.00 | N | 5 | -25 | |
| 391 | 20230427 | 2795 | 2645 | 2815 | 2530 | 1486394 | 4011449790 | 00 | 0.00 | N | 2 | 185 | |
| 392 | 20230426 | 2610 | 2890 | 2900 | 2605 | 2040361 | 5489696055 | 00 | 0.00 | N | 5 | -315 | |
| 393 | 20230425 | 2925 | 3145 | 3145 | 2790 | 1689625 | 4908553720 | 00 | 0.00 | N | 5 | -190 | |
| 394 | 20230424 | 3115 | 3070 | 3180 | 2930 | 1603038 | 4845556095 | 00 | 0.00 | N | 5 | -40 | |
| 395 | 20230421 | 3155 | 3240 | 3320 | 2950 | 2938048 | 9146553435 | 00 | 0.00 | N | 5 | -65 | |
| 396 | 20230420 | 3220 | 3700 | 3710 | 3085 | 6452337 | 21994072780 | 00 | 0.00 | N | 5 | -730 | |
| 397 | 20230419 | 3950 | 4305 | 4985 | 3890 | 19086604 | 80777952215 | 00 | 0.00 | N | 2 | 25 | |
| 398 | 20230418 | 3925 | 3460 | 3925 | 3250 | 18874356 | 72095504090 | 00 | 0.00 | N | 1 | 905 | |
| 399 | 20230417 | 3020 | 2440 | 3020 | 2380 | 18501184 | 53440040370 | 00 | 0.00 | N | 1 | 695 | |
| 400 | 20230414 | 2325 | 2320 | 2335 | 2240 | 286999 | 666533080 | 00 | 0.00 | N | 2 | 25 | |
| 401 | 20230413 | 2300 | 2340 | 2340 | 2235 | 225599 | 513531485 | 00 | 0.00 | N | 2 | 50 | |
| 402 | 20230412 | 2250 | 2330 | 2345 | 2235 | 176751 | 402735135 | 00 | 0.00 | N | 5 | -60 | |
| 403 | 20230411 | 2310 | 2205 | 2380 | 2200 | 469214 | 1081340930 | 00 | 0.00 | N | 2 | 125 | |
| 404 | 20230410 | 2185 | 2220 | 2230 | 2165 | 134828 | 295975665 | 00 | 0.00 | N | 5 | -10 | |
| 405 | 20230407 | 2195 | 2315 | 2340 | 2195 | 241324 | 538514800 | 00 | 0.00 | N | 5 | -115 | |
| 406 | 20230406 | 2310 | 2320 | 2340 | 2240 | 150795 | 342824715 | 00 | 0.00 | N | 5 | -5 | |
| 407 | 20230405 | 2315 | 2330 | 2350 | 2290 | 97473 | 225868060 | 00 | 0.00 | N | 5 | -10 | |
| 408 | 20230404 | 2325 | 2250 | 2350 | 2200 | 379577 | 862398510 | 00 | 0.00 | N | 2 | 105 | |
| 409 | 20230403 | 2220 | 2395 | 2395 | 2220 | 512114 | 1166304105 | 00 | 0.00 | N | 5 | -150 | |
| 410 | 20230331 | 2370 | 2395 | 2395 | 2290 | 278467 | 652097440 | 00 | 0.00 | N | 2 | 35 | |
| 411 | 20230330 | 2335 | 2425 | 2425 | 2320 | 254576 | 602335750 | 00 | 0.00 | N | 5 | -75 | |
| 412 | 20230329 | 2410 | 2415 | 2450 | 2375 | 163596 | 393254870 | 00 | 0.00 | N | 3 | 0 | |
| 413 | 20230328 | 2410 | 2395 | 2460 | 2370 | 195255 | 471022690 | 00 | 0.00 | N | 3 | 0 | |
| 414 | 20230327 | 2410 | 2315 | 2450 | 2295 | 450557 | 1074418945 | 00 | 0.00 | N | 2 | 105 | |
| 415 | 20230324 | 2305 | 2270 | 2320 | 2230 | 176812 | 404047085 | 00 | 0.00 | N | 2 | 40 | |
| 416 | 20230323 | 2265 | 2280 | 2300 | 2215 | 328607 | 739538145 | 00 | 0.00 | N | 2 | 10 | |
| 417 | 20230322 | 2255 | 2300 | 2305 | 2210 | 218073 | 492083045 | 00 | 0.00 | N | 3 | 0 | |
| 418 | 20230321 | 2255 | 2230 | 2320 | 2215 | 528698 | 1200243895 | 00 | 0.00 | N | 2 | 50 | |
| 419 | 20230320 | 2205 | 2210 | 2260 | 2165 | 249051 | 553557520 | 00 | 0.00 | N | 2 | 15 | |
| 420 | 20230317 | 2190 | 2235 | 2295 | 2180 | 256408 | 568675980 | 00 | 0.00 | N | 5 | -35 | |
| 421 | 20230316 | 2225 | 2180 | 2285 | 2095 | 688828 | 1503051755 | 00 | 0.00 | N | 2 | 10 | |
| 422 | 20230315 | 2215 | 2495 | 2745 | 2140 | 4838085 | 12175146910 | 00 | 0.00 | N | 5 | -240 | |
| 423 | 20230314 | 2455 | 2475 | 2520 | 2260 | 798266 | 1943151840 | 00 | 0.00 | N | 5 | -5 | |
| 424 | 20230313 | 2460 | 2380 | 2500 | 2330 | 996017 | 2414931335 | 00 | 0.00 | N | 2 | 80 | |
| 425 | 20230310 | 2380 | 2245 | 2430 | 2205 | 694323 | 1620527840 | 00 | 0.00 | N | 2 | 125 | |
| 426 | 20230309 | 2255 | 2150 | 2275 | 2150 | 209375 | 465801380 | 00 | 0.00 | N | 2 | 90 | |
| 427 | 20230308 | 2165 | 2140 | 2290 | 2120 | 370826 | 816560260 | 00 | 0.00 | N | 2 | 30 | |
| 428 | 20230307 | 2135 | 2120 | 2250 | 2100 | 180373 | 390619520 | 00 | 0.00 | N | 2 | 15 | |
| 429 | 20230306 | 2120 | 2175 | 2185 | 2100 | 98522 | 209648385 | 00 | 0.00 | N | 5 | -20 | |
| 430 | 20230303 | 2140 | 2110 | 2180 | 2110 | 100793 | 216276855 | 00 | 0.00 | N | 2 | 30 | |
| 431 | 20230302 | 2110 | 2130 | 2180 | 2105 | 69473 | 147622860 | 00 | 0.00 | N | 5 | -20 | |
| 432 | 20230228 | 2130 | 2185 | 2300 | 2115 | 462158 | 1019426130 | 00 | 0.00 | N | 5 | -20 | |
| 433 | 20230227 | 2150 | 2180 | 2230 | 2135 | 68970 | 149608275 | 00 | 0.00 | N | 5 | -45 | |
| 434 | 20230224 | 2195 | 2230 | 2235 | 2145 | 162701 | 354280925 | 00 | 0.00 | N | 5 | -20 | |
| 435 | 20230223 | 2215 | 2085 | 2220 | 2035 | 344801 | 735018840 | 00 | 0.00 | N | 2 | 135 | |
| 436 | 20230222 | 2080 | 2120 | 2130 | 2045 | 112494 | 235304525 | 00 | 0.00 | N | 5 | -35 | |
| 437 | 20230221 | 2115 | 2105 | 2190 | 2095 | 69358 | 147334720 | 00 | 0.00 | N | 2 | 15 | |
| 438 | 20230220 | 2100 | 2135 | 2135 | 2070 | 113898 | 238264075 | 00 | 0.00 | N | 5 | -35 | |
| 439 | 20230217 | 2135 | 2150 | 2205 | 2115 | 117458 | 254494760 | 00 | 0.00 | N | 5 | -5 | |
| 440 | 20230216 | 2140 | 2225 | 2230 | 2110 | 226677 | 491586575 | 00 | 0.00 | N | 5 | -40 | |
| 441 | 20230215 | 2180 | 2280 | 2305 | 2155 | 160644 | 351929745 | 00 | 0.00 | N | 5 | -100 | |
| 442 | 20230214 | 2280 | 2220 | 2310 | 2140 | 291231 | 645732120 | 00 | 0.00 | N | 2 | 80 | |
| 443 | 20230213 | 2200 | 2325 | 2500 | 2200 | 806619 | 1898472445 | 00 | 0.00 | N | 5 | -100 | |
| 444 | 20230210 | 2300 | 2230 | 2390 | 2150 | 617427 | 1426180135 | 00 | 0.00 | N | 2 | 105 | |
| 445 | 20230209 | 2195 | 2160 | 2245 | 2130 | 153909 | 339169385 | 00 | 0.00 | N | 2 | 35 | |
| 446 | 20230208 | 2160 | 2130 | 2195 | 2080 | 188070 | 400637675 | 00 | 0.00 | N | 2 | 35 | |
| 447 | 20230207 | 2125 | 2055 | 2150 | 2055 | 84363 | 177348935 | 00 | 0.00 | N | 2 | 60 | |
| 448 | 20230206 | 2065 | 2105 | 2135 | 2040 | 87262 | 180721595 | 00 | 0.00 | N | 5 | -40 | |
| 449 | 20230203 | 2105 | 2290 | 2290 | 2075 | 196890 | 426088300 | 00 | 0.00 | N | 5 | -135 | |
| 450 | 20230202 | 2240 | 2045 | 2270 | 2045 | 354987 | 777297990 | 00 | 0.00 | N | 2 | 175 | |
| 451 | 20230201 | 2065 | 2035 | 2070 | 2005 | 61338 | 125534125 | 00 | 0.00 | N | 2 | 30 | |
| 452 | 20230131 | 2035 | 2095 | 2110 | 2030 | 115988 | 238550130 | 00 | 0.00 | N | 5 | -80 | |
| 453 | 20230130 | 2115 | 2145 | 2145 | 2060 | 79009 | 165453650 | 00 | 0.00 | N | 5 | -20 | |
| 454 | 20230127 | 2135 | 2160 | 2175 | 2105 | 165437 | 352665435 | 00 | 0.00 | N | 5 | -25 | |
| 455 | 20230126 | 2160 | 2160 | 2195 | 2120 | 91686 | 196460200 | 00 | 0.00 | N | 3 | 0 | |
| 456 | 20230125 | 2160 | 2170 | 2240 | 2130 | 99427 | 215531360 | 00 | 0.00 | N | 3 | 0 | |
| 457 | 20230120 | 2160 | 2085 | 2205 | 2065 | 101634 | 217109115 | 00 | 0.00 | N | 2 | 70 | |
| 458 | 20230119 | 2090 | 2110 | 2110 | 2025 | 234264 | 482679885 | 00 | 0.00 | N | 3 | 0 | |
| 459 | 20230118 | 2090 | 2105 | 2130 | 2075 | 121541 | 255152200 | 00 | 0.00 | N | 5 | -20 | |
| 460 | 20230117 | 2110 | 2095 | 2145 | 2050 | 80243 | 168575100 | 00 | 0.00 | N | 2 | 10 | |
| 461 | 20230116 | 2100 | 2100 | 2150 | 1995 | 165205 | 341935210 | 00 | 0.00 | N | 3 | 0 | |
| 462 | 20230113 | 2100 | 2020 | 2155 | 2010 | 245731 | 513272550 | 00 | 0.00 | N | 2 | 60 | |
| 463 | 20230112 | 2040 | 2050 | 2090 | 2000 | 98152 | 199332190 | 00 | 0.00 | N | 2 | 5 | |
| 464 | 20230111 | 2035 | 1995 | 2070 | 1980 | 72152 | 146616035 | 00 | 0.00 | N | 2 | 55 | |
| 465 | 20230110 | 1980 | 1920 | 2070 | 1920 | 209515 | 421414785 | 00 | 0.00 | N | 2 | 5 | |
| 466 | 20230109 | 1975 | 1850 | 2030 | 1830 | 305681 | 596655780 | 00 | 0.00 | N | 2 | 75 | |
| 467 | 20230106 | 1900 | 1760 | 1900 | 1745 | 102138 | 189893380 | 00 | 0.00 | N | 2 | 120 | |
| 468 | 20230105 | 1780 | 1825 | 1850 | 1770 | 101090 | 181536600 | 00 | 0.00 | N | 5 | -50 | |
| 469 | 20230104 | 1830 | 1895 | 1895 | 1810 | 90945 | 166161265 | 00 | 0.00 | N | 5 | -45 | |
| 470 | 20230103 | 1875 | 1705 | 1910 | 1705 | 298888 | 552266090 | 00 | 0.00 | N | 2 | 120 | |
| 471 | 20230102 | 1755 | 1685 | 1785 | 1685 | 112460 | 194534520 | 00 | 0.00 | N | 2 | 10 | |
| 472 | 20221229 | 1745 | 1720 | 1795 | 1660 | 98703 | 168683435 | 00 | 0.00 | N | 2 | 30 | |
| 473 | 20221228 | 1715 | 1730 | 1755 | 1710 | 90662 | 156669455 | 02 | 0.00 | N | 5 | -10 | |
| 474 | 20221227 | 1725 | 1725 | 1780 | 1725 | 115304 | 200692250 | 00 | 0.00 | N | 5 | -30 | |
| 475 | 20221226 | 1755 | 1800 | 1800 | 1720 | 115785 | 202389640 | 00 | 0.00 | N | 5 | -45 | |
| 476 | 20221223 | 1800 | 1920 | 1920 | 1780 | 124725 | 227719920 | 00 | 0.00 | N | 5 | -95 | |
| 477 | 20221222 | 1895 | 1865 | 1955 | 1815 | 136781 | 258818315 | 00 | 0.00 | N | 2 | 65 | |
| 478 | 20221221 | 1830 | 1825 | 1860 | 1815 | 99611 | 182810440 | 00 | 0.00 | N | 5 | -10 | |
| 479 | 20221220 | 1840 | 1830 | 1930 | 1815 | 163118 | 303213310 | 00 | 0.00 | N | 2 | 10 | |
| 480 | 20221219 | 1830 | 1890 | 1890 | 1820 | 91848 | 168986165 | 00 | 0.00 | N | 5 | -45 | |
| 481 | 20221216 | 1875 | 1840 | 1900 | 1840 | 165814 | 308969365 | 00 | 0.00 | N | 5 | -15 | |
| 482 | 20221215 | 1890 | 1835 | 1940 | 1825 | 154361 | 291392760 | 00 | 0.00 | N | 2 | 35 | |
| 483 | 20221214 | 1855 | 1875 | 1875 | 1820 | 82272 | 151903380 | 00 | 0.00 | N | 2 | 5 | |
| 484 | 20221213 | 1850 | 1875 | 1905 | 1830 | 215980 | 400211875 | 00 | 0.00 | N | 5 | -35 | |
| 485 | 20221212 | 1885 | 1940 | 1960 | 1855 | 224249 | 425872100 | 00 | 0.00 | N | 5 | -85 | |
| 486 | 20221209 | 1970 | 1920 | 1975 | 1880 | 158340 | 303286865 | 00 | 0.00 | N | 2 | 40 | |
| 487 | 20221208 | 1930 | 2010 | 2015 | 1910 | 339259 | 662555035 | 00 | 0.00 | N | 5 | -80 | |
| 488 | 20221207 | 2010 | 2045 | 2065 | 2000 | 168921 | 342342650 | 00 | 0.00 | N | 5 | -75 | |
| 489 | 20221206 | 2085 | 2170 | 2175 | 2070 | 258883 | 540423135 | 00 | 0.00 | N | 5 | -80 | |
| 490 | 20221205 | 2165 | 2190 | 2280 | 2105 | 315129 | 682245985 | 00 | 0.00 | N | 5 | -70 | |
| 491 | 20221202 | 2235 | 2360 | 2360 | 2185 | 465396 | 1051165985 | 00 | 0.00 | N | 5 | -145 | |
| 492 | 20221201 | 2380 | 2295 | 2450 | 2240 | 421240 | 1000685075 | 00 | 0.00 | N | 2 | 65 | |
| 493 | 20221130 | 2315 | 2360 | 2360 | 2285 | 225690 | 521222920 | 00 | 0.00 | N | 5 | -45 | |
| 494 | 20221129 | 2360 | 2380 | 2425 | 2330 | 348529 | 824269360 | 00 | 0.00 | N | 5 | -65 | |
| 495 | 20221128 | 2425 | 2420 | 2550 | 2335 | 1048398 | 2553078545 | 00 | 0.00 | N | 5 | -55 | |
| 496 | 20221125 | 2480 | 2460 | 2505 | 2325 | 1183045 | 2887811840 | 00 | 0.00 | N | 2 | 5 | |
| 497 | 20221124 | 2475 | 2490 | 2535 | 2330 | 1845531 | 4493210510 | 00 | 0.00 | N | 2 | 95 | |
| 498 | 20221123 | 2380 | 2090 | 2550 | 2090 | 5305753 | 12708975730 | 00 | 0.00 | N | 2 | 340 | |
| 499 | 20221122 | 2040 | 1825 | 2040 | 1810 | 545657 | 1048693320 | 00 | 0.00 | N | 2 | 215 | |
| 500 | 20221121 | 1825 | 1970 | 1975 | 1825 | 359126 | 670419535 | 00 | 0.00 | N | 5 | -145 | |
| 501 | 20221118 | 1970 | 1950 | 2020 | 1930 | 283329 | 555528430 | 00 | 0.00 | N | 2 | 20 | |
| 502 | 20221117 | 1950 | 1820 | 2125 | 1790 | 2205496 | 4397241355 | 00 | 0.00 | N | 2 | 145 | |
| 503 | 20221116 | 1805 | 1845 | 1870 | 1765 | 158280 | 284117375 | 00 | 0.00 | N | 5 | -5 | |
| 504 | 20221115 | 1810 | 1775 | 1915 | 1750 | 372731 | 681706320 | 00 | 0.00 | N | 2 | 75 | |
| 505 | 20221114 | 1735 | 1900 | 2030 | 1730 | 791885 | 1471047605 | 00 | 0.00 | N | 5 | -155 | |
| 506 | 20221111 | 1890 | 2010 | 2020 | 1860 | 395026 | 766043480 | 00 | 0.00 | N | 5 | -115 | |
| 507 | 20221110 | 2005 | 1785 | 2060 | 1785 | 1427114 | 2798246505 | 00 | 0.00 | N | 2 | 240 | |
| 508 | 20221109 | 1765 | 1690 | 1855 | 1670 | 410365 | 723924550 | 00 | 0.00 | N | 2 | 75 | |
| 509 | 20221108 | 1690 | 1755 | 1760 | 1690 | 69429 | 119658230 | 00 | 0.00 | N | 5 | -30 | |
| 510 | 20221107 | 1720 | 1650 | 1730 | 1605 | 114150 | 189666035 | 00 | 0.00 | N | 2 | 80 | |
| 511 | 20221104 | 1640 | 1665 | 1680 | 1600 | 50728 | 82641935 | 00 | 0.00 | N | 5 | -10 | |
| 512 | 20221103 | 1650 | 1680 | 1680 | 1570 | 103132 | 167591465 | 00 | 0.00 | N | 5 | -25 | |
| 513 | 20221102 | 1675 | 1730 | 1740 | 1675 | 85850 | 145743125 | 00 | 0.00 | N | 5 | -60 | |
| 514 | 20221101 | 1735 | 1735 | 1765 | 1705 | 48727 | 84152065 | 00 | 0.00 | N | 3 | 0 | |
| 515 | 20221031 | 1735 | 1710 | 1790 | 1690 | 77475 | 133891510 | 00 | 0.00 | N | 2 | 10 | |
| 516 | 20221028 | 1725 | 1740 | 1780 | 1685 | 90552 | 154713115 | 00 | 0.00 | N | 5 | -15 | |
| 517 | 20221027 | 1740 | 1750 | 1870 | 1735 | 126496 | 222025335 | 00 | 0.00 | N | 5 | -35 | |
| 518 | 20221026 | 1775 | 1875 | 1890 | 1695 | 109274 | 193220705 | 00 | 0.00 | N | 5 | -50 | |
| 519 | 20221025 | 1825 | 1985 | 1985 | 1825 | 108105 | 202301195 | 00 | 0.00 | N | 2 | 15 | |
| 520 | 20221024 | 1810 | 1790 | 1830 | 1790 | 83056 | 149795450 | 00 | 0.00 | N | 2 | 5 | |
| 521 | 20221021 | 1805 | 1820 | 1840 | 1770 | 110341 | 197802750 | 00 | 0.00 | N | 5 | -20 | |
| 522 | 20221020 | 1825 | 1900 | 1920 | 1820 | 136724 | 252955340 | 00 | 0.00 | N | 5 | -75 | |
| 523 | 20221019 | 1900 | 1875 | 1950 | 1840 | 101547 | 191346520 | 00 | 0.00 | N | 2 | 10 | |
| 524 | 20221018 | 1890 | 1825 | 1970 | 1825 | 245391 | 463499025 | 00 | 0.00 | N | 2 | 120 | |
| 525 | 20221017 | 1770 | 1735 | 1995 | 1685 | 289673 | 523906665 | 00 | 0.00 | N | 2 | 35 | |
| 526 | 20221014 | 1735 | 1700 | 1795 | 1700 | 220159 | 383423925 | 00 | 0.00 | N | 2 | 50 | |
| 527 | 20221013 | 1685 | 1735 | 2065 | 1675 | 1001154 | 1840866900 | 00 | 0.00 | N | 5 | -50 | |
| 528 | 20221012 | 1735 | 1700 | 1760 | 1670 | 135348 | 230523940 | 00 | 0.00 | N | 2 | 10 | |
| 529 | 20221011 | 1725 | 1810 | 1850 | 1710 | 160507 | 282907450 | 00 | 0.00 | N | 5 | -155 | |
| 530 | 20221007 | 1880 | 2015 | 2040 | 1870 | 203308 | 394109485 | 00 | 0.00 | N | 5 | -140 | |
| 531 | 20221006 | 2020 | 2000 | 2080 | 1980 | 146066 | 296216285 | 00 | 0.00 | N | 2 | 20 | |
| 532 | 20221005 | 2000 | 2080 | 2110 | 1975 | 272638 | 550779410 | 00 | 0.00 | N | 5 | -90 | |
| 533 | 20221004 | 2090 | 2070 | 2200 | 2065 | 179837 | 379327255 | 00 | 0.00 | N | 5 | -15 | |
| 534 | 20220930 | 2105 | 2145 | 2195 | 1945 | 409317 | 845627440 | 00 | 0.00 | N | 5 | -40 | |
| 535 | 20220929 | 2145 | 2280 | 2280 | 2145 | 320891 | 703648715 | 00 | 0.00 | N | 5 | -25 | |
| 536 | 20220928 | 2170 | 2365 | 2450 | 2135 | 722635 | 1641295695 | 00 | 0.00 | N | 5 | -260 | |
| 537 | 20220927 | 2430 | 2460 | 2490 | 2370 | 767899 | 1863881520 | 00 | 0.00 | N | 5 | -85 | |
| 538 | 20220926 | 2515 | 2345 | 2515 | 2250 | 912791 | 2153002540 | 00 | 0.00 | N | 2 | 220 | |
| 539 | 20220923 | 2295 | 2360 | 2410 | 2230 | 1183343 | 2754189800 | 00 | 0.00 | N | 5 | -30 | |
| 540 | 20220922 | 2325 | 2270 | 2495 | 2225 | 2470291 | 5807110680 | 00 | 0.00 | N | 5 | -15 | |
| 541 | 20220921 | 2340 | 2385 | 2570 | 2200 | 3942653 | 9419864660 | 00 | 0.00 | N | 5 | -100 | |
| 542 | 20220920 | 2440 | 1930 | 2560 | 1905 | 9410448 | 22361229025 | 00 | 0.00 | N | 2 | 380 | |
| 543 | 20220919 | 2060 | 1700 | 2210 | 1570 | 8045734 | 15854859290 | 00 | 0.00 | N | 2 | 360 | |
| 544 | 20220916 | 1700 | 1835 | 1960 | 1685 | 1530034 | 2761179195 | 00 | 0.00 | N | 5 | -170 | |
| 545 | 20220915 | 1870 | 2375 | 2375 | 1745 | 5298478 | 10322031665 | 00 | 0.00 | N | 5 | -465 | |
| 546 | 20220914 | 2335 | 2370 | 2635 | 2335 | 1674946 | 4105621200 | 00 | 0.00 | N | 5 | -280 | |
| 547 | 20220913 | 2615 | 2570 | 2945 | 2130 | 5542311 | 14826551735 | 00 | 0.00 | N | 5 | -85 | |
| 548 | 20220908 | 2700 | 2295 | 2980 | 2295 | 11847192 | 34244825590 | 00 | 0.00 | N | 2 | 405 | |
| 549 | 20220907 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 550 | 20220906 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 551 | 20220905 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 552 | 20220902 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 553 | 20220901 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 554 | 20220831 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 555 | 20220830 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 556 | 20220829 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 557 | 20220826 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 558 | 20220825 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 559 | 20220824 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 560 | 20220823 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 561 | 20220822 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 562 | 20220819 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 563 | 20220818 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 564 | 20220817 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 565 | 20220816 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 566 | 20220812 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 567 | 20220811 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 568 | 20220810 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 569 | 20220809 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 570 | 20220808 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 571 | 20220805 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 572 | 20220804 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 573 | 20220803 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 574 | 20220802 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 575 | 20220801 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 576 | 20220729 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 577 | 20220728 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 578 | 20220727 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 579 | 20220726 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 580 | 20220725 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 581 | 20220722 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 582 | 20220721 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 583 | 20220720 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 584 | 20220719 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 585 | 20220718 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 586 | 20220715 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 587 | 20220714 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 588 | 20220713 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 589 | 20220712 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 590 | 20220711 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 591 | 20220708 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 592 | 20220707 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 593 | 20220706 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 594 | 20220705 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 595 | 20220704 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 596 | 20220701 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 597 | 20220630 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 598 | 20220629 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 599 | 20220628 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 600 | 20220627 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 601 | 20220624 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 602 | 20220623 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 603 | 20220622 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 604 | 20220621 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 605 | 20220620 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 606 | 20220617 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 607 | 20220616 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 608 | 20220615 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 609 | 20220614 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 610 | 20220613 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 611 | 20220610 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 612 | 20220609 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 613 | 20220608 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 614 | 20220607 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 615 | 20220603 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 616 | 20220602 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 617 | 20220531 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 618 | 20220530 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 619 | 20220527 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 620 | 20220526 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 621 | 20220525 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 622 | 20220524 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 623 | 20220523 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 624 | 20220520 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 625 | 20220519 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 626 | 20220518 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 627 | 20220517 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 628 | 20220516 | 2295 | 2295 | 2295 | 2295 | 0 | 0 | 00 | 0.00 | N | 0 | 0 |