38 KiB
38 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 2050 | 2060 | 2105 | 2045 | 12774 | 26372370 | 00 | 0.00 | N | 5 | -20 | |
| 3 | 20241129 | 2070 | 2085 | 2110 | 2050 | 12706 | 26293500 | 00 | 0.00 | N | 5 | -20 | |
| 4 | 20241128 | 2090 | 2105 | 2120 | 2085 | 7989 | 16776165 | 00 | 0.00 | N | 5 | -30 | |
| 5 | 20241127 | 2120 | 2115 | 2160 | 2095 | 8650 | 18287465 | 00 | 0.00 | N | 2 | 5 | |
| 6 | 20241126 | 2115 | 2155 | 2155 | 2110 | 5994 | 12716655 | 00 | 0.00 | N | 5 | -15 | |
| 7 | 20241125 | 2130 | 2110 | 2140 | 2100 | 8188 | 17391710 | 00 | 0.00 | N | 2 | 25 | |
| 8 | 20241122 | 2105 | 2145 | 2180 | 2105 | 11681 | 24895165 | 00 | 0.00 | N | 5 | -40 | |
| 9 | 20241121 | 2145 | 2160 | 2270 | 2120 | 40874 | 89489370 | 00 | 0.00 | N | 5 | -20 | |
| 10 | 20241120 | 2165 | 2185 | 2240 | 2165 | 31583 | 69446550 | 00 | 0.00 | N | 5 | -15 | |
| 11 | 20241119 | 2180 | 2200 | 2270 | 2180 | 54975 | 121573465 | 00 | 0.00 | N | 5 | -15 | |
| 12 | 20241118 | 2195 | 2220 | 2330 | 2195 | 32554 | 73095310 | 00 | 0.00 | N | 5 | -65 | |
| 13 | 20241115 | 2260 | 2280 | 2300 | 2200 | 16531 | 37280105 | 00 | 0.00 | N | 5 | -50 | |
| 14 | 20241114 | 2310 | 2160 | 2310 | 2160 | 16466 | 36906190 | 00 | 0.00 | N | 2 | 110 | |
| 15 | 20241113 | 2200 | 2325 | 2390 | 2200 | 64507 | 145447245 | 00 | 0.00 | N | 5 | -155 | |
| 16 | 20241112 | 2355 | 2405 | 2465 | 2350 | 13689 | 32524810 | 00 | 0.00 | N | 5 | -80 | |
| 17 | 20241111 | 2435 | 2475 | 2505 | 2415 | 8311 | 20326940 | 00 | 0.00 | N | 5 | -40 | |
| 18 | 20241108 | 2475 | 2415 | 2515 | 2415 | 7180 | 17520625 | 00 | 0.00 | N | 2 | 40 | |
| 19 | 20241107 | 2435 | 2415 | 2515 | 2415 | 7628 | 18683985 | 00 | 0.00 | N | 5 | -10 | |
| 20 | 20241106 | 2445 | 2490 | 2490 | 2445 | 7681 | 18984405 | 00 | 0.00 | N | 5 | -35 | |
| 21 | 20241105 | 2480 | 2475 | 2515 | 2460 | 3536 | 8756160 | 00 | 0.00 | N | 2 | 5 | |
| 22 | 20241104 | 2475 | 2430 | 2500 | 2375 | 15065 | 36361610 | 00 | 0.00 | N | 2 | 40 | |
| 23 | 20241101 | 2435 | 2480 | 2480 | 2430 | 9862 | 24119885 | 00 | 0.00 | N | 5 | -45 | |
| 24 | 20241031 | 2480 | 2495 | 2505 | 2480 | 5322 | 13235670 | 00 | 0.00 | N | 5 | -40 | |
| 25 | 20241030 | 2520 | 2510 | 2545 | 2500 | 9617 | 24186700 | 00 | 0.00 | N | 5 | -15 | |
| 26 | 20241029 | 2535 | 2565 | 2565 | 2495 | 15266 | 38567270 | 00 | 0.00 | N | 2 | 5 | |
| 27 | 20241028 | 2530 | 2520 | 2670 | 2450 | 56728 | 142762115 | 00 | 0.00 | N | 5 | -15 | |
| 28 | 20241025 | 2545 | 2470 | 2585 | 2470 | 26557 | 67440955 | 00 | 0.00 | N | 2 | 50 | |
| 29 | 20241024 | 2495 | 2515 | 2585 | 2480 | 28647 | 72176750 | 00 | 0.00 | N | 5 | -45 | |
| 30 | 20241023 | 2540 | 2560 | 2705 | 2500 | 59814 | 153295040 | 00 | 0.00 | N | 5 | -20 | |
| 31 | 20241022 | 2560 | 2570 | 2695 | 2530 | 28948 | 74140750 | 00 | 0.00 | N | 5 | -15 | |
| 32 | 20241021 | 2575 | 2580 | 2700 | 2575 | 60463 | 157792520 | 00 | 0.00 | N | 5 | -55 | |
| 33 | 20241018 | 2630 | 2700 | 2770 | 2625 | 88515 | 237957700 | 00 | 0.00 | N | 5 | -30 | |
| 34 | 20241017 | 2660 | 2615 | 2690 | 2595 | 29657 | 78274095 | 00 | 0.00 | N | 2 | 20 | |
| 35 | 20241016 | 2640 | 2650 | 2690 | 2565 | 29180 | 77396485 | 00 | 0.00 | N | 5 | -35 | |
| 36 | 20241015 | 2675 | 2595 | 2675 | 2540 | 27251 | 71106200 | 00 | 0.00 | N | 2 | 55 | |
| 37 | 20241014 | 2620 | 2560 | 2690 | 2560 | 18153 | 47579160 | 00 | 0.00 | N | 2 | 25 | |
| 38 | 20241011 | 2595 | 2485 | 2595 | 2485 | 28796 | 73283570 | 00 | 0.00 | N | 2 | 85 | |
| 39 | 20241010 | 2510 | 2600 | 2620 | 2505 | 33999 | 87135940 | 00 | 0.00 | N | 5 | -105 | |
| 40 | 20241008 | 2615 | 2600 | 2680 | 2575 | 11669 | 30523685 | 00 | 0.00 | N | 5 | -15 | |
| 41 | 20241007 | 2630 | 2580 | 2690 | 2580 | 21541 | 57205670 | 00 | 0.00 | N | 2 | 25 | |
| 42 | 20241004 | 2605 | 2465 | 2620 | 2460 | 55766 | 140767545 | 00 | 0.00 | N | 2 | 70 | |
| 43 | 20241002 | 2535 | 2470 | 2555 | 2415 | 27332 | 68145630 | 00 | 0.00 | N | 2 | 45 | |
| 44 | 20240930 | 2490 | 2500 | 2560 | 2460 | 31292 | 77985855 | 00 | 0.00 | N | 5 | -20 | |
| 45 | 20240927 | 2510 | 2420 | 2655 | 2420 | 85077 | 217806280 | 00 | 0.00 | N | 2 | 95 | |
| 46 | 20240926 | 2415 | 2385 | 2690 | 2370 | 115550 | 293967225 | 00 | 0.00 | N | 2 | 15 | |
| 47 | 20240925 | 2400 | 2350 | 2550 | 2345 | 71369 | 172244505 | 00 | 0.00 | N | 2 | 60 | |
| 48 | 20240924 | 2340 | 2345 | 2380 | 2330 | 9675 | 22729560 | 00 | 0.00 | N | 5 | -5 | |
| 49 | 20240923 | 2345 | 2320 | 2450 | 2310 | 36572 | 87589180 | 00 | 0.00 | N | 2 | 45 | |
| 50 | 20240920 | 2300 | 2300 | 2390 | 2275 | 13926 | 32641400 | 00 | 0.00 | N | 5 | -25 | |
| 51 | 20240919 | 2325 | 2290 | 2390 | 2235 | 21355 | 49453550 | 00 | 0.00 | N | 2 | 95 | |
| 52 | 20240913 | 2230 | 2260 | 2260 | 2215 | 2361 | 5293885 | 00 | 0.00 | N | 5 | -10 | |
| 53 | 20240912 | 2240 | 2150 | 2310 | 2125 | 53340 | 116801920 | 00 | 0.00 | N | 2 | 140 | |
| 54 | 20240911 | 2100 | 2155 | 2175 | 2100 | 5104 | 10925475 | 00 | 0.00 | N | 5 | -35 | |
| 55 | 20240910 | 2135 | 2110 | 2140 | 2090 | 2779 | 5863205 | 00 | 0.00 | N | 2 | 60 | |
| 56 | 20240909 | 2075 | 2140 | 2150 | 2060 | 42452 | 88829580 | 00 | 0.00 | N | 5 | -10 | |
| 57 | 20240906 | 2085 | 2185 | 2290 | 2085 | 63800 | 137704170 | 00 | 0.00 | N | 5 | -95 | |
| 58 | 20240905 | 2180 | 2250 | 2320 | 2180 | 28371 | 64157020 | 00 | 0.00 | N | 5 | -65 | |
| 59 | 20240904 | 2245 | 2175 | 2250 | 2160 | 37476 | 82407995 | 00 | 0.00 | N | 2 | 70 | |
| 60 | 20240903 | 2175 | 2410 | 2410 | 2175 | 91652 | 209604465 | 00 | 0.00 | N | 5 | -185 | |
| 61 | 20240902 | 2360 | 2395 | 2460 | 2355 | 16301 | 38880180 | 00 | 0.00 | N | 5 | -80 | |
| 62 | 20240830 | 2440 | 2235 | 2450 | 2200 | 59692 | 138301030 | 00 | 0.00 | N | 2 | 190 | |
| 63 | 20240829 | 2250 | 2250 | 2250 | 2150 | 18271 | 40291080 | 00 | 0.00 | N | 2 | 20 | |
| 64 | 20240828 | 2230 | 2270 | 2270 | 2220 | 13432 | 30159905 | 00 | 0.00 | N | 5 | -40 | |
| 65 | 20240827 | 2270 | 2270 | 2270 | 2235 | 5264 | 11855370 | 00 | 0.00 | N | 3 | 0 | |
| 66 | 20240826 | 2270 | 2260 | 2340 | 2255 | 12876 | 29378410 | 00 | 0.00 | N | 5 | -10 | |
| 67 | 20240823 | 2280 | 2245 | 2390 | 2230 | 25656 | 59319130 | 00 | 0.00 | N | 2 | 50 | |
| 68 | 20240822 | 2230 | 2285 | 2330 | 2210 | 40356 | 91014805 | 00 | 0.00 | N | 5 | -35 | |
| 69 | 20240821 | 2265 | 2320 | 2390 | 2260 | 47215 | 108246170 | 00 | 0.00 | N | 5 | -55 | |
| 70 | 20240820 | 2320 | 2380 | 2410 | 2315 | 6781 | 15888465 | 00 | 0.00 | N | 5 | -20 | |
| 71 | 20240819 | 2340 | 2400 | 2400 | 2325 | 7063 | 16662740 | 00 | 0.00 | N | 5 | -30 | |
| 72 | 20240816 | 2370 | 2375 | 2435 | 2345 | 27051 | 64249250 | 00 | 0.00 | N | 2 | 15 | |
| 73 | 20240814 | 2355 | 2445 | 2465 | 2355 | 19422 | 46691925 | 00 | 0.00 | N | 5 | -115 | |
| 74 | 20240813 | 2470 | 2470 | 2485 | 2420 | 12990 | 31729115 | 00 | 0.00 | N | 5 | -20 | |
| 75 | 20240812 | 2490 | 2475 | 2490 | 2440 | 4956 | 12189315 | 00 | 0.00 | N | 2 | 15 | |
| 76 | 20240809 | 2475 | 2395 | 2590 | 2380 | 15630 | 38530635 | 00 | 0.00 | N | 2 | 80 | |
| 77 | 20240808 | 2395 | 2355 | 2395 | 2330 | 10479 | 24584490 | 00 | 0.00 | N | 2 | 40 | |
| 78 | 20240807 | 2355 | 2360 | 2395 | 2330 | 7661 | 18121435 | 00 | 0.00 | N | 5 | -10 | |
| 79 | 20240806 | 2365 | 2205 | 2365 | 2205 | 14998 | 34819655 | 00 | 0.00 | N | 2 | 160 | |
| 80 | 20240805 | 2205 | 2455 | 2515 | 2205 | 35820 | 83372465 | 00 | 0.00 | N | 5 | -285 | |
| 81 | 20240802 | 2490 | 2525 | 2535 | 2480 | 8173 | 20470775 | 00 | 0.00 | N | 5 | -35 | |
| 82 | 20240801 | 2525 | 2500 | 2575 | 2500 | 6441 | 16220290 | 00 | 0.00 | N | 2 | 5 | |
| 83 | 20240731 | 2520 | 2530 | 2565 | 2510 | 5688 | 14328100 | 00 | 0.00 | N | 5 | -10 | |
| 84 | 20240730 | 2530 | 2535 | 2545 | 2505 | 6267 | 15778470 | 00 | 0.00 | N | 5 | -5 | |
| 85 | 20240729 | 2535 | 2505 | 2580 | 2500 | 14850 | 37420890 | 00 | 0.00 | N | 2 | 15 | |
| 86 | 20240726 | 2520 | 2460 | 2600 | 2460 | 43172 | 110220685 | 00 | 0.00 | N | 2 | 40 | |
| 87 | 20240725 | 2480 | 2550 | 2590 | 2470 | 71556 | 179640200 | 00 | 0.00 | N | 5 | -120 | |
| 88 | 20240724 | 2600 | 2605 | 2645 | 2590 | 2254 | 5883660 | 00 | 0.00 | N | 5 | -30 | |
| 89 | 20240723 | 2630 | 2625 | 2670 | 2605 | 8345 | 21890470 | 00 | 0.00 | N | 2 | 5 | |
| 90 | 20240722 | 2625 | 2625 | 2675 | 2600 | 8246 | 21677255 | 00 | 0.00 | N | 5 | -25 | |
| 91 | 20240719 | 2650 | 2595 | 2695 | 2575 | 33446 | 88496710 | 00 | 0.00 | N | 2 | 50 | |
| 92 | 20240718 | 2600 | 2720 | 2720 | 2600 | 26240 | 69090460 | 00 | 0.00 | N | 5 | -120 | |
| 93 | 20240717 | 2720 | 2630 | 2720 | 2620 | 68597 | 182639595 | 00 | 0.00 | N | 2 | 70 | |
| 94 | 20240716 | 2650 | 2600 | 2670 | 2580 | 23215 | 60820155 | 00 | 0.00 | N | 2 | 30 | |
| 95 | 20240715 | 2620 | 2600 | 2650 | 2535 | 26961 | 70420765 | 00 | 0.00 | N | 2 | 60 | |
| 96 | 20240712 | 2560 | 2520 | 2595 | 2500 | 25886 | 66011625 | 00 | 0.00 | N | 2 | 40 | |
| 97 | 20240711 | 2520 | 2525 | 2600 | 2520 | 24897 | 63724660 | 00 | 0.00 | N | 5 | -30 | |
| 98 | 20240710 | 2550 | 2525 | 2550 | 2505 | 27338 | 68962370 | 00 | 0.00 | N | 2 | 35 | |
| 99 | 20240709 | 2515 | 2565 | 2565 | 2515 | 21771 | 55147130 | 00 | 0.00 | N | 5 | -50 | |
| 100 | 20240708 | 2565 | 2620 | 2620 | 2565 | 21963 | 56700215 | 00 | 0.00 | N | 5 | -55 | |
| 101 | 20240705 | 2620 | 2650 | 2655 | 2585 | 33544 | 88067250 | 00 | 0.00 | N | 5 | -30 | |
| 102 | 20240704 | 2650 | 2615 | 2690 | 2595 | 39866 | 105320015 | 00 | 0.00 | N | 2 | 35 | |
| 103 | 20240703 | 2615 | 2625 | 2625 | 2535 | 37105 | 95683470 | 00 | 0.00 | N | 3 | 0 | |
| 104 | 20240702 | 2615 | 2535 | 2615 | 2520 | 47655 | 123244860 | 00 | 0.00 | N | 2 | 75 | |
| 105 | 20240701 | 2540 | 2510 | 2590 | 2500 | 31240 | 79576650 | 00 | 0.00 | N | 2 | 40 | |
| 106 | 20240628 | 2500 | 2570 | 2610 | 2490 | 64314 | 163052530 | 00 | 0.00 | N | 5 | -50 | |
| 107 | 20240627 | 2550 | 2580 | 2690 | 2550 | 46920 | 121686940 | 00 | 0.00 | N | 5 | -45 | |
| 108 | 20240626 | 2595 | 2570 | 2610 | 2550 | 22093 | 56960040 | 00 | 0.00 | N | 2 | 35 | |
| 109 | 20240625 | 2560 | 2605 | 2700 | 2550 | 31367 | 81185670 | 00 | 0.00 | N | 5 | -100 | |
| 110 | 20240624 | 2660 | 2580 | 2700 | 2560 | 38256 | 100857685 | 00 | 0.00 | N | 2 | 55 | |
| 111 | 20240621 | 2605 | 2515 | 2690 | 2515 | 153210 | 400256630 | 00 | 0.00 | N | 2 | 35 | |
| 112 | 20240620 | 2570 | 2560 | 2590 | 2500 | 25796 | 65158100 | 00 | 0.00 | N | 2 | 35 | |
| 113 | 20240619 | 2535 | 2515 | 2600 | 2485 | 61180 | 156301900 | 00 | 0.00 | N | 2 | 20 | |
| 114 | 20240618 | 2515 | 2485 | 2520 | 2470 | 19294 | 48101010 | 00 | 0.00 | N | 2 | 5 | |
| 115 | 20240617 | 2510 | 2440 | 2550 | 2425 | 44321 | 110505470 | 00 | 0.00 | N | 2 | 40 | |
| 116 | 20240614 | 2470 | 2500 | 2500 | 2390 | 93799 | 227475555 | 00 | 0.00 | N | 5 | -5 | |
| 117 | 20240613 | 2475 | 2495 | 2505 | 2400 | 55527 | 134556565 | 00 | 0.00 | N | 5 | -20 | |
| 118 | 20240612 | 2495 | 2440 | 2550 | 2415 | 29040 | 72473545 | 00 | 0.00 | N | 2 | 55 | |
| 119 | 20240611 | 2440 | 2490 | 2520 | 2440 | 33691 | 83179640 | 00 | 0.00 | N | 5 | -40 | |
| 120 | 20240610 | 2480 | 2440 | 2490 | 2365 | 99149 | 241384640 | 00 | 0.00 | N | 2 | 60 | |
| 121 | 20240607 | 2420 | 2490 | 2540 | 2365 | 182949 | 444090140 | 00 | 0.00 | N | 5 | -70 | |
| 122 | 20240605 | 2490 | 2595 | 2630 | 2480 | 91319 | 229585530 | 00 | 0.00 | N | 5 | -80 | |
| 123 | 20240604 | 2570 | 2575 | 2630 | 2535 | 40973 | 104677060 | 00 | 0.00 | N | 5 | -5 | |
| 124 | 20240603 | 2575 | 2680 | 2690 | 2555 | 53715 | 139454845 | 00 | 0.00 | N | 5 | -75 | |
| 125 | 20240531 | 2650 | 2585 | 2750 | 2585 | 34609 | 92287590 | 00 | 0.00 | N | 2 | 65 | |
| 126 | 20240530 | 2585 | 2570 | 2620 | 2550 | 36414 | 93906975 | 00 | 0.00 | N | 2 | 15 | |
| 127 | 20240529 | 2570 | 2730 | 2730 | 2515 | 152284 | 392554715 | 00 | 0.00 | N | 5 | -120 | |
| 128 | 20240528 | 2690 | 2635 | 2710 | 2620 | 36356 | 96435625 | 00 | 0.00 | N | 2 | 65 | |
| 129 | 20240527 | 2625 | 2670 | 2710 | 2570 | 61796 | 163485670 | 00 | 0.00 | N | 5 | -65 | |
| 130 | 20240524 | 2690 | 2650 | 2820 | 2650 | 27376 | 74865650 | 00 | 0.00 | N | 5 | -10 | |
| 131 | 20240523 | 2700 | 2685 | 2780 | 2675 | 31459 | 85296020 | 00 | 0.00 | N | 2 | 45 | |
| 132 | 20240522 | 2655 | 2645 | 2825 | 2640 | 54019 | 148197630 | 00 | 0.00 | N | 2 | 10 | |
| 133 | 20240521 | 2645 | 2650 | 2655 | 2550 | 58503 | 152006035 | 00 | 0.00 | N | 5 | -5 | |
| 134 | 20240520 | 2650 | 2760 | 2760 | 2605 | 170470 | 455400805 | 00 | 0.00 | N | 5 | -110 | |
| 135 | 20240517 | 2760 | 2800 | 2850 | 2695 | 85484 | 234207670 | 00 | 0.00 | N | 5 | -10 | |
| 136 | 20240516 | 2770 | 2725 | 2850 | 2725 | 128474 | 358494530 | 00 | 0.00 | N | 2 | 45 | |
| 137 | 20240514 | 2725 | 2755 | 2795 | 2700 | 99113 | 270292895 | 00 | 0.00 | N | 5 | -70 | |
| 138 | 20240513 | 2795 | 2750 | 2795 | 2695 | 19020 | 52323040 | 00 | 0.00 | N | 2 | 35 | |
| 139 | 20240510 | 2760 | 2790 | 2790 | 2665 | 45063 | 122079600 | 00 | 0.00 | N | 5 | -5 | |
| 140 | 20240509 | 2765 | 2790 | 2790 | 2665 | 124715 | 337498795 | 00 | 0.00 | N | 5 | -25 | |
| 141 | 20240508 | 2790 | 2605 | 2790 | 2605 | 80438 | 217944445 | 00 | 0.00 | N | 2 | 185 | |
| 142 | 20240507 | 2605 | 2610 | 2750 | 2605 | 65763 | 174285505 | 00 | 0.00 | N | 5 | -5 | |
| 143 | 20240503 | 2610 | 2765 | 2770 | 2515 | 207234 | 544548055 | 00 | 0.00 | N | 5 | -160 | |
| 144 | 20240502 | 2770 | 2700 | 2900 | 2700 | 180429 | 503591190 | 00 | 0.00 | N | 2 | 65 | |
| 145 | 20240430 | 2705 | 2585 | 2745 | 2580 | 159926 | 429521200 | 00 | 0.00 | N | 2 | 120 | |
| 146 | 20240429 | 2585 | 2580 | 2650 | 2550 | 21000 | 54113105 | 00 | 0.00 | N | 5 | -20 | |
| 147 | 20240426 | 2605 | 2600 | 2620 | 2575 | 9423 | 24498685 | 00 | 0.00 | N | 2 | 5 | |
| 148 | 20240425 | 2600 | 2575 | 2680 | 2570 | 19711 | 51103735 | 00 | 0.00 | N | 2 | 25 | |
| 149 | 20240424 | 2575 | 2515 | 2680 | 2515 | 51294 | 131942055 | 00 | 0.00 | N | 2 | 60 | |
| 150 | 20240423 | 2515 | 2490 | 2550 | 2490 | 13412 | 33796785 | 00 | 0.00 | N | 3 | 0 | |
| 151 | 20240422 | 2515 | 2590 | 2590 | 2500 | 25983 | 65693865 | 00 | 0.00 | N | 5 | -70 | |
| 152 | 20240419 | 2585 | 2690 | 2690 | 2550 | 18543 | 48043330 | 00 | 0.00 | N | 2 | 5 | |
| 153 | 20240418 | 2580 | 2610 | 2615 | 2540 | 55691 | 143394920 | 00 | 0.00 | N | 2 | 10 | |
| 154 | 20240417 | 2570 | 2530 | 2570 | 2500 | 14291 | 36376190 | 00 | 0.00 | N | 2 | 35 | |
| 155 | 20240416 | 2535 | 2570 | 2570 | 2475 | 28551 | 71479040 | 00 | 0.00 | N | 5 | -15 | |
| 156 | 20240415 | 2550 | 2610 | 2630 | 2540 | 72310 | 186112275 | 00 | 0.00 | N | 5 | -55 | |
| 157 | 20240412 | 2605 | 2630 | 2660 | 2545 | 92891 | 240888020 | 00 | 0.00 | N | 5 | -40 | |
| 158 | 20240411 | 2645 | 2530 | 2675 | 2505 | 57058 | 147206490 | 00 | 0.00 | N | 2 | 115 | |
| 159 | 20240409 | 2530 | 2605 | 2605 | 2530 | 111785 | 285482800 | 00 | 0.00 | N | 5 | -75 | |
| 160 | 20240408 | 2605 | 2565 | 2640 | 2565 | 11249 | 29120910 | 00 | 0.00 | N | 5 | -35 | |
| 161 | 20240405 | 2640 | 2650 | 2685 | 2605 | 11505 | 30457170 | 00 | 0.00 | N | 5 | -60 | |
| 162 | 20240404 | 2700 | 2700 | 2735 | 2675 | 27690 | 74908630 | 00 | 0.00 | N | 3 | 0 | |
| 163 | 20240403 | 2700 | 2735 | 2750 | 2590 | 32994 | 89130335 | 00 | 0.00 | N | 5 | -40 | |
| 164 | 20240402 | 2740 | 2555 | 2750 | 2555 | 173877 | 468809425 | 00 | 0.00 | N | 2 | 185 | |
| 165 | 20240401 | 2555 | 2510 | 2610 | 2510 | 67860 | 172290505 | 00 | 0.00 | N | 2 | 45 | |
| 166 | 20240329 | 2510 | 2560 | 2680 | 2510 | 34959 | 89712890 | 00 | 0.00 | N | 5 | -50 | |
| 167 | 20240328 | 2560 | 2560 | 2575 | 2540 | 2706 | 6913315 | 00 | 0.00 | N | 2 | 5 | |
| 168 | 20240327 | 2555 | 2565 | 2585 | 2500 | 30630 | 77820390 | 00 | 0.00 | N | 5 | -10 | |
| 169 | 20240326 | 2565 | 2615 | 2640 | 2565 | 16990 | 44169595 | 00 | 0.00 | N | 5 | -75 | |
| 170 | 20240325 | 2640 | 2610 | 2655 | 2610 | 8653 | 22779995 | 00 | 0.00 | N | 2 | 5 | |
| 171 | 20240322 | 2635 | 2635 | 2640 | 2625 | 3266 | 8581695 | 00 | 0.00 | N | 5 | -5 | |
| 172 | 20240321 | 2640 | 2635 | 2680 | 2635 | 5957 | 15777030 | 00 | 0.00 | N | 5 | -20 | |
| 173 | 20240320 | 2660 | 2650 | 2750 | 2620 | 37903 | 101413510 | 00 | 0.00 | N | 5 | -25 | |
| 174 | 20240319 | 2685 | 2730 | 2730 | 2655 | 9828 | 26364690 | 00 | 0.00 | N | 5 | -45 | |
| 175 | 20240318 | 2730 | 2730 | 2730 | 2635 | 22539 | 60351195 | 00 | 0.00 | N | 5 | -5 | |
| 176 | 20240315 | 2735 | 2700 | 2735 | 2675 | 30897 | 83854560 | 00 | 0.00 | N | 2 | 35 | |
| 177 | 20240314 | 2700 | 2700 | 2775 | 2600 | 80333 | 214289005 | 00 | 0.00 | N | 2 | 50 | |
| 178 | 20240313 | 2650 | 2760 | 2760 | 2650 | 32257 | 86683615 | 00 | 0.00 | N | 5 | -30 | |
| 179 | 20240312 | 2680 | 2475 | 2700 | 2475 | 85388 | 220817765 | 00 | 0.00 | N | 2 | 205 | |
| 180 | 20240311 | 2475 | 2450 | 2500 | 2445 | 30129 | 74463255 | 00 | 0.00 | N | 2 | 25 | |
| 181 | 20240308 | 2450 | 2435 | 2590 | 2435 | 64388 | 161868535 | 00 | 0.00 | N | 2 | 15 | |
| 182 | 20240307 | 2435 | 2470 | 2470 | 2430 | 28389 | 69518525 | 00 | 0.00 | N | 5 | -45 | |
| 183 | 20240306 | 2480 | 2495 | 2535 | 2470 | 25076 | 62699040 | 00 | 0.00 | N | 5 | -15 | |
| 184 | 20240305 | 2495 | 2480 | 2535 | 2480 | 22737 | 56833340 | 00 | 0.00 | N | 3 | 0 | |
| 185 | 20240304 | 2495 | 2540 | 2540 | 2490 | 84584 | 212808870 | 00 | 0.00 | N | 5 | -45 | |
| 186 | 20240229 | 2540 | 2600 | 2615 | 2530 | 16611 | 42646010 | 00 | 0.00 | N | 5 | -90 | |
| 187 | 20240228 | 2630 | 2550 | 2690 | 2550 | 30966 | 80404695 | 00 | 0.00 | N | 2 | 60 | |
| 188 | 20240227 | 2570 | 2590 | 2700 | 2500 | 29742 | 75597750 | 00 | 0.00 | N | 5 | -20 | |
| 189 | 20240226 | 2590 | 2535 | 2595 | 2525 | 10579 | 27160725 | 00 | 0.00 | N | 2 | 55 | |
| 190 | 20240223 | 2535 | 2550 | 2580 | 2530 | 6090 | 15500190 | 00 | 0.00 | N | 5 | -15 | |
| 191 | 20240222 | 2550 | 2655 | 2655 | 2550 | 55225 | 142385750 | 00 | 0.00 | N | 5 | -95 | |
| 192 | 20240221 | 2645 | 2575 | 2695 | 2550 | 34234 | 89224610 | 00 | 0.00 | N | 2 | 50 | |
| 193 | 20240220 | 2595 | 2590 | 2685 | 2585 | 11642 | 30457845 | 00 | 0.00 | N | 2 | 5 | |
| 194 | 20240219 | 2590 | 2710 | 2710 | 2590 | 16283 | 42750175 | 00 | 0.00 | N | 5 | -105 | |
| 195 | 20240216 | 2695 | 2680 | 2750 | 2650 | 34314 | 92478170 | 00 | 0.00 | N | 2 | 40 | |
| 196 | 20240215 | 2655 | 2615 | 2690 | 2600 | 37855 | 99888085 | 00 | 0.00 | N | 2 | 40 | |
| 197 | 20240214 | 2615 | 2770 | 2780 | 2600 | 57570 | 154073670 | 00 | 0.00 | N | 5 | -155 | |
| 198 | 20240213 | 2770 | 2730 | 2785 | 2620 | 119760 | 324028225 | 00 | 0.00 | N | 2 | 110 | |
| 199 | 20240208 | 2660 | 2575 | 2700 | 2550 | 86536 | 225983370 | 00 | 0.00 | N | 2 | 55 | |
| 200 | 20240207 | 2605 | 2530 | 2630 | 2530 | 17768 | 45681475 | 00 | 0.00 | N | 2 | 50 | |
| 201 | 20240206 | 2555 | 2515 | 2620 | 2500 | 65386 | 167354340 | 00 | 0.00 | N | 2 | 15 | |
| 202 | 20240205 | 2540 | 2570 | 2570 | 2460 | 25775 | 64237120 | 00 | 0.00 | N | 5 | -5 | |
| 203 | 20240202 | 2545 | 2420 | 2650 | 2410 | 53998 | 136524130 | 00 | 0.00 | N | 2 | 155 | |
| 204 | 20240201 | 2390 | 2405 | 2460 | 2330 | 56788 | 135636810 | 00 | 0.00 | N | 5 | -15 | |
| 205 | 20240131 | 2405 | 2415 | 2420 | 2370 | 30629 | 73418500 | 00 | 0.00 | N | 5 | -10 | |
| 206 | 20240130 | 2415 | 2390 | 2430 | 2360 | 53098 | 126992775 | 00 | 0.00 | N | 2 | 25 | |
| 207 | 20240129 | 2390 | 2465 | 2530 | 2390 | 39387 | 95998450 | 00 | 0.00 | N | 5 | -65 | |
| 208 | 20240126 | 2455 | 2490 | 2520 | 2450 | 15488 | 38171630 | 00 | 0.00 | N | 5 | -35 | |
| 209 | 20240125 | 2490 | 2500 | 2590 | 2460 | 55961 | 140200375 | 00 | 0.00 | N | 5 | -5 | |
| 210 | 20240124 | 2495 | 2480 | 2525 | 2480 | 20186 | 50379170 | 00 | 0.00 | N | 2 | 20 | |
| 211 | 20240123 | 2475 | 2605 | 2605 | 2470 | 55349 | 139800430 | 00 | 0.00 | N | 5 | -130 | |
| 212 | 20240122 | 2605 | 2630 | 2650 | 2570 | 39628 | 103759740 | 00 | 0.00 | N | 5 | -50 | |
| 213 | 20240119 | 2655 | 2560 | 2725 | 2560 | 115996 | 307975535 | 00 | 0.00 | N | 2 | 105 | |
| 214 | 20240118 | 2550 | 2605 | 2640 | 2525 | 52140 | 134125960 | 00 | 0.00 | N | 5 | -100 | |
| 215 | 20240117 | 2650 | 2570 | 2690 | 2515 | 71531 | 185038730 | 00 | 0.00 | N | 2 | 55 | |
| 216 | 20240116 | 2595 | 2510 | 2620 | 2510 | 15337 | 39272530 | 00 | 0.00 | N | 2 | 85 | |
| 217 | 20240115 | 2510 | 2485 | 2510 | 2475 | 5330 | 13310590 | 00 | 0.00 | N | 3 | 0 | |
| 218 | 20240112 | 2510 | 2575 | 2580 | 2500 | 33650 | 85014380 | 00 | 0.00 | N | 5 | -95 | |
| 219 | 20240111 | 2605 | 2490 | 2620 | 2465 | 42930 | 109524495 | 00 | 0.00 | N | 2 | 115 | |
| 220 | 20240110 | 2490 | 2470 | 2490 | 2460 | 15745 | 38936980 | 00 | 0.00 | N | 2 | 30 | |
| 221 | 20240109 | 2460 | 2460 | 2500 | 2450 | 29478 | 72751250 | 00 | 0.00 | N | 3 | 0 | |
| 222 | 20240108 | 2460 | 2510 | 2520 | 2460 | 16025 | 39812415 | 00 | 0.00 | N | 5 | -50 | |
| 223 | 20240105 | 2510 | 2485 | 2600 | 2470 | 24764 | 62251315 | 00 | 0.00 | N | 2 | 25 | |
| 224 | 20240104 | 2485 | 2520 | 2520 | 2370 | 49003 | 121148490 | 00 | 0.00 | N | 5 | -25 | |
| 225 | 20240103 | 2510 | 2510 | 2550 | 2510 | 11933 | 30133005 | 00 | 0.00 | N | 3 | 0 | |
| 226 | 20240102 | 2510 | 2675 | 2680 | 2500 | 155639 | 392714910 | 00 | 0.00 | N | 5 | -170 | |
| 227 | 20231228 | 2680 | 2510 | 2680 | 2510 | 81015 | 210273005 | 00 | 0.00 | N | 2 | 170 | |
| 228 | 20231227 | 2510 | 2520 | 2520 | 2465 | 9897 | 24821880 | 00 | 0.00 | N | 5 | -10 | |
| 229 | 20231226 | 2520 | 2515 | 2540 | 2470 | 17204 | 43176525 | 00 | 0.00 | N | 5 | -20 | |
| 230 | 20231222 | 2540 | 2525 | 2550 | 2460 | 38938 | 97452360 | 00 | 0.00 | N | 2 | 20 | |
| 231 | 20231221 | 2520 | 2515 | 2560 | 2430 | 51799 | 127653700 | 00 | 0.00 | N | 2 | 30 | |
| 232 | 20231220 | 2490 | 2460 | 2520 | 2450 | 88239 | 218425210 | 00 | 0.00 | N | 2 | 10 | |
| 233 | 20231219 | 2480 | 2540 | 2550 | 2455 | 43608 | 108185205 | 00 | 0.00 | N | 5 | -70 | |
| 234 | 20231218 | 2550 | 2555 | 2590 | 2510 | 25501 | 65186605 | 00 | 0.00 | N | 5 | -5 | |
| 235 | 20231215 | 2555 | 2530 | 2590 | 2440 | 182611 | 457781530 | 00 | 0.00 | N | 2 | 25 | |
| 236 | 20231214 | 2530 | 2605 | 2610 | 2500 | 77912 | 197942460 | 00 | 0.00 | N | 5 | -85 | |
| 237 | 20231213 | 2615 | 2600 | 2630 | 2580 | 27805 | 72341430 | 00 | 0.00 | N | 2 | 15 | |
| 238 | 20231212 | 2600 | 2725 | 2725 | 2600 | 54868 | 144242255 | 00 | 0.00 | N | 5 | -100 | |
| 239 | 20231211 | 2700 | 2650 | 2700 | 2580 | 105898 | 278058255 | 00 | 0.00 | N | 2 | 40 | |
| 240 | 20231208 | 2660 | 2640 | 2730 | 2640 | 85978 | 230889265 | 00 | 0.00 | N | 2 | 10 | |
| 241 | 20231207 | 2650 | 2570 | 2655 | 2550 | 41288 | 106887010 | 00 | 0.00 | N | 2 | 65 | |
| 242 | 20231206 | 2585 | 2555 | 2595 | 2535 | 40189 | 103049445 | 00 | 0.00 | N | 2 | 10 | |
| 243 | 20231205 | 2575 | 2575 | 2630 | 2550 | 18216 | 46811355 | 00 | 0.00 | N | 3 | 0 | |
| 244 | 20231204 | 2575 | 2650 | 2650 | 2570 | 34498 | 89587605 | 00 | 0.00 | N | 5 | -95 | |
| 245 | 20231201 | 2670 | 2610 | 2720 | 2585 | 26899 | 70863320 | 00 | 0.00 | N | 2 | 40 | |
| 246 | 20231130 | 2630 | 2575 | 2655 | 2500 | 82279 | 209982380 | 00 | 0.00 | N | 2 | 25 | |
| 247 | 20231129 | 2605 | 2655 | 2675 | 2585 | 17451 | 45673485 | 00 | 0.00 | N | 5 | -50 | |
| 248 | 20231128 | 2655 | 2605 | 2665 | 2605 | 22363 | 58602195 | 00 | 0.00 | N | 2 | 45 | |
| 249 | 20231127 | 2610 | 2645 | 2660 | 2550 | 48882 | 126568520 | 00 | 0.00 | N | 5 | -25 | |
| 250 | 20231124 | 2635 | 2725 | 2740 | 2635 | 24497 | 65524490 | 00 | 0.00 | N | 5 | -105 | |
| 251 | 20231123 | 2740 | 2720 | 2780 | 2650 | 64640 | 174706325 | 00 | 0.00 | N | 2 | 40 | |
| 252 | 20231122 | 2700 | 2700 | 2770 | 2645 | 59809 | 160491730 | 00 | 0.00 | N | 5 | -30 | |
| 253 | 20231121 | 2730 | 2715 | 2765 | 2625 | 51499 | 139902200 | 00 | 0.00 | N | 2 | 15 | |
| 254 | 20231120 | 2715 | 2665 | 2770 | 2605 | 44251 | 120045850 | 00 | 0.00 | N | 2 | 20 | |
| 255 | 20231117 | 2695 | 2605 | 2725 | 2565 | 56922 | 149821440 | 00 | 0.00 | N | 2 | 50 | |
| 256 | 20231116 | 2645 | 2800 | 2820 | 2555 | 85256 | 226172915 | 00 | 0.00 | N | 5 | -150 | |
| 257 | 20231115 | 2795 | 2525 | 2855 | 2380 | 217731 | 561953420 | 00 | 0.00 | N | 2 | 275 | |
| 258 | 20231114 | 2520 | 2485 | 2625 | 2485 | 27113 | 69088020 | 00 | 0.00 | N | 5 | -5 | |
| 259 | 20231113 | 2525 | 2705 | 2705 | 2490 | 99899 | 255034020 | 00 | 0.00 | N | 5 | -180 | |
| 260 | 20231110 | 2705 | 2690 | 2730 | 2635 | 16711 | 44809230 | 00 | 0.00 | N | 2 | 15 | |
| 261 | 20231109 | 2690 | 2710 | 2730 | 2600 | 37686 | 100169455 | 00 | 0.00 | N | 5 | -40 | |
| 262 | 20231108 | 2730 | 2600 | 2740 | 2600 | 33243 | 89117045 | 00 | 0.00 | N | 2 | 140 | |
| 263 | 20231107 | 2590 | 2620 | 2660 | 2575 | 24395 | 63680170 | 00 | 0.00 | N | 5 | -25 | |
| 264 | 20231106 | 2615 | 2545 | 2635 | 2520 | 37263 | 96576410 | 00 | 0.00 | N | 2 | 140 | |
| 265 | 20231103 | 2475 | 2745 | 2780 | 2475 | 70497 | 184209810 | 00 | 0.00 | N | 5 | -270 | |
| 266 | 20231102 | 2745 | 2705 | 2840 | 2700 | 24371 | 67474050 | 00 | 0.00 | N | 2 | 40 | |
| 267 | 20231101 | 2705 | 2680 | 2790 | 2665 | 35453 | 96258100 | 00 | 0.00 | N | 2 | 25 | |
| 268 | 20231031 | 2680 | 2640 | 2850 | 2640 | 58019 | 158221810 | 00 | 0.00 | N | 2 | 45 | |
| 269 | 20231030 | 2635 | 2595 | 2725 | 2595 | 24703 | 65092820 | 00 | 0.00 | N | 2 | 50 | |
| 270 | 20231027 | 2585 | 2535 | 2785 | 2500 | 83433 | 218671900 | 00 | 0.00 | N | 2 | 50 | |
| 271 | 20231026 | 2535 | 2620 | 2620 | 2500 | 82443 | 209472765 | 00 | 0.00 | N | 5 | -95 | |
| 272 | 20231025 | 2630 | 2675 | 2850 | 2580 | 201704 | 537493950 | 00 | 0.00 | N | 5 | -80 | |
| 273 | 20231024 | 2710 | 2595 | 2810 | 2580 | 86182 | 235259530 | 00 | 0.00 | N | 2 | 115 | |
| 274 | 20231023 | 2595 | 2565 | 2670 | 2525 | 51503 | 133495400 | 00 | 0.00 | N | 2 | 30 | |
| 275 | 20231020 | 2565 | 2530 | 2645 | 2520 | 28179 | 72843005 | 00 | 0.00 | N | 2 | 10 | |
| 276 | 20231019 | 2555 | 2585 | 2690 | 2540 | 24179 | 62762005 | 00 | 0.00 | N | 5 | -40 | |
| 277 | 20231018 | 2595 | 2530 | 2700 | 2525 | 88177 | 232454655 | 00 | 0.00 | N | 2 | 65 | |
| 278 | 20231017 | 2530 | 2575 | 2595 | 2500 | 46375 | 117148065 | 00 | 0.00 | N | 5 | -80 | |
| 279 | 20231016 | 2610 | 2530 | 2610 | 2525 | 22248 | 57141305 | 00 | 0.00 | N | 2 | 50 | |
| 280 | 20231013 | 2560 | 2615 | 2615 | 2520 | 31907 | 81733405 | 00 | 0.00 | N | 5 | -55 | |
| 281 | 20231012 | 2615 | 2525 | 2760 | 2465 | 106459 | 270515975 | 00 | 0.00 | N | 2 | 90 | |
| 282 | 20231011 | 2525 | 2600 | 2600 | 2525 | 27995 | 71777910 | 00 | 0.00 | N | 5 | -75 | |
| 283 | 20231010 | 2600 | 2590 | 2620 | 2545 | 46086 | 118494550 | 00 | 0.00 | N | 5 | -20 | |
| 284 | 20231006 | 2620 | 2620 | 2670 | 2540 | 38426 | 99966780 | 00 | 0.00 | N | 5 | -10 | |
| 285 | 20231005 | 2630 | 2780 | 2780 | 2630 | 70739 | 192054545 | 00 | 0.00 | N | 5 | -145 | |
| 286 | 20231004 | 2775 | 2695 | 2775 | 2615 | 51374 | 137482770 | 00 | 0.00 | N | 2 | 45 | |
| 287 | 20230927 | 2730 | 2575 | 2770 | 2530 | 94144 | 252601200 | 00 | 0.00 | N | 2 | 130 | |
| 288 | 20230926 | 2600 | 2520 | 2625 | 2520 | 16862 | 43668715 | 00 | 0.00 | N | 2 | 60 | |
| 289 | 20230925 | 2540 | 2480 | 2615 | 2480 | 46108 | 116846640 | 00 | 0.00 | N | 2 | 40 | |
| 290 | 20230922 | 2500 | 2390 | 2530 | 2390 | 55213 | 135940540 | 00 | 0.00 | N | 2 | 80 | |
| 291 | 20230921 | 2420 | 2500 | 2650 | 2420 | 118496 | 297151565 | 00 | 0.00 | N | 5 | -110 | |
| 292 | 20230920 | 2530 | 2530 | 2645 | 2520 | 91112 | 235944380 | 00 | 0.00 | N | 3 | 0 | |
| 293 | 20230919 | 2530 | 2550 | 2560 | 2435 | 103428 | 255963025 | 00 | 0.00 | N | 5 | -20 | |
| 294 | 20230918 | 2550 | 2560 | 2590 | 2535 | 18846 | 48079045 | 00 | 0.00 | N | 2 | 10 | |
| 295 | 20230915 | 2540 | 2605 | 2730 | 2540 | 135719 | 353236750 | 00 | 0.00 | N | 5 | -65 | |
| 296 | 20230914 | 2605 | 2510 | 2620 | 2480 | 69280 | 175856545 | 00 | 0.00 | N | 2 | 70 | |
| 297 | 20230913 | 2535 | 2555 | 2565 | 2475 | 53823 | 135139715 | 00 | 0.00 | N | 5 | -65 | |
| 298 | 20230912 | 2600 | 2480 | 2605 | 2460 | 47036 | 120383195 | 00 | 0.00 | N | 2 | 120 | |
| 299 | 20230911 | 2480 | 2445 | 2575 | 2425 | 22477 | 55583565 | 00 | 0.00 | N | 2 | 35 | |
| 300 | 20230908 | 2445 | 2485 | 2485 | 2425 | 5270 | 12901310 | 00 | 0.00 | N | 5 | -45 | |
| 301 | 20230907 | 2490 | 2470 | 2515 | 2450 | 17459 | 43252245 | 00 | 0.00 | N | 2 | 20 | |
| 302 | 20230906 | 2470 | 2405 | 2480 | 2390 | 25015 | 60492865 | 00 | 0.00 | N | 2 | 65 | |
| 303 | 20230905 | 2405 | 2370 | 2430 | 2365 | 22731 | 54188125 | 00 | 0.00 | N | 2 | 35 | |
| 304 | 20230904 | 2370 | 2365 | 2390 | 2365 | 17476 | 41490220 | 00 | 0.00 | N | 5 | -20 | |
| 305 | 20230901 | 2390 | 2425 | 2430 | 2375 | 27281 | 65462310 | 00 | 0.00 | N | 5 | -40 | |
| 306 | 20230831 | 2430 | 2440 | 2490 | 2395 | 27118 | 65958030 | 00 | 0.00 | N | 5 | -25 | |
| 307 | 20230830 | 2455 | 2430 | 2495 | 2430 | 10952 | 26801110 | 00 | 0.00 | N | 2 | 25 | |
| 308 | 20230829 | 2430 | 2475 | 2555 | 2425 | 47716 | 117408840 | 00 | 0.00 | N | 5 | -50 | |
| 309 | 20230828 | 2480 | 2475 | 2500 | 2440 | 22524 | 55731850 | 00 | 0.00 | N | 2 | 5 | |
| 310 | 20230825 | 2475 | 2430 | 2475 | 2300 | 59215 | 143008575 | 00 | 0.00 | N | 2 | 25 | |
| 311 | 20230824 | 2450 | 2450 | 2480 | 2435 | 22117 | 54250900 | 00 | 0.00 | N | 5 | -45 | |
| 312 | 20230823 | 2495 | 2465 | 2500 | 2380 | 49769 | 121787140 | 00 | 0.00 | N | 2 | 105 | |
| 313 | 20230822 | 2390 | 2390 | 2420 | 2360 | 3349 | 7987225 | 00 | 0.00 | N | 3 | 0 | |
| 314 | 20230821 | 2390 | 2335 | 2400 | 2300 | 34861 | 82662685 | 00 | 0.00 | N | 2 | 35 | |
| 315 | 20230818 | 2355 | 2335 | 2435 | 2250 | 60448 | 138663620 | 00 | 0.00 | N | 5 | -20 | |
| 316 | 20230817 | 2375 | 2265 | 2395 | 2235 | 48253 | 111366175 | 00 | 0.00 | N | 2 | 85 | |
| 317 | 20230816 | 2290 | 2330 | 2330 | 2290 | 13182 | 30367845 | 00 | 0.00 | N | 5 | -60 | |
| 318 | 20230814 | 2350 | 2480 | 2480 | 2350 | 22146 | 52992645 | 00 | 0.00 | N | 5 | -130 | |
| 319 | 20230811 | 2480 | 2450 | 2500 | 2405 | 33902 | 82769210 | 00 | 0.00 | N | 2 | 5 | |
| 320 | 20230810 | 2475 | 2450 | 2510 | 2400 | 47812 | 117422000 | 00 | 0.00 | N | 2 | 5 | |
| 321 | 20230809 | 2470 | 2300 | 2530 | 2295 | 71227 | 171892190 | 00 | 0.00 | N | 2 | 150 | |
| 322 | 20230808 | 2320 | 2315 | 2325 | 2275 | 35372 | 81423995 | 00 | 0.00 | N | 2 | 5 | |
| 323 | 20230807 | 2315 | 2355 | 2360 | 2290 | 64660 | 148931410 | 00 | 0.00 | N | 5 | -55 | |
| 324 | 20230804 | 2370 | 2335 | 2530 | 2285 | 44897 | 107304730 | 00 | 0.00 | N | 2 | 10 | |
| 325 | 20230803 | 2360 | 2290 | 2360 | 2220 | 27375 | 62988855 | 00 | 0.00 | N | 2 | 40 | |
| 326 | 20230802 | 2320 | 2320 | 2395 | 2290 | 36445 | 84279425 | 00 | 0.00 | N | 3 | 0 | |
| 327 | 20230801 | 2320 | 2315 | 2390 | 2260 | 56194 | 130264370 | 00 | 0.00 | N | 2 | 5 | |
| 328 | 20230731 | 2315 | 2325 | 2360 | 2300 | 22942 | 53242770 | 00 | 0.00 | N | 5 | -25 | |
| 329 | 20230728 | 2340 | 2320 | 2420 | 2285 | 27009 | 62785865 | 00 | 0.00 | N | 5 | -20 | |
| 330 | 20230727 | 2360 | 2205 | 2360 | 2205 | 35388 | 80488065 | 00 | 0.00 | N | 2 | 95 | |
| 331 | 20230726 | 2265 | 2370 | 2370 | 2135 | 66242 | 151077900 | 00 | 0.00 | N | 5 | -105 | |
| 332 | 20230725 | 2370 | 2370 | 2470 | 2275 | 35908 | 84534745 | 00 | 0.00 | N | 5 | -20 | |
| 333 | 20230724 | 2390 | 2385 | 2405 | 2350 | 23622 | 56203470 | 00 | 0.00 | N | 2 | 5 | |
| 334 | 20230721 | 2385 | 2360 | 2505 | 2360 | 15282 | 36771930 | 00 | 0.00 | N | 2 | 25 | |
| 335 | 20230720 | 2360 | 2415 | 2445 | 2360 | 15356 | 36871995 | 00 | 0.00 | N | 5 | -55 | |
| 336 | 20230719 | 2415 | 2430 | 2430 | 2360 | 41035 | 98259595 | 00 | 0.00 | N | 5 | -35 | |
| 337 | 20230718 | 2450 | 2405 | 2465 | 2370 | 43618 | 105065290 | 00 | 0.00 | N | 3 | 0 | |
| 338 | 20230717 | 2450 | 2400 | 2450 | 2360 | 24854 | 59282640 | 00 | 0.00 | N | 2 | 50 | |
| 339 | 20230714 | 2400 | 2400 | 2460 | 2300 | 70968 | 167030315 | 00 | 0.00 | N | 3 | 0 | |
| 340 | 20230713 | 2400 | 2290 | 2435 | 2290 | 36382 | 85929795 | 00 | 0.00 | N | 2 | 120 | |
| 341 | 20230712 | 2280 | 2200 | 2390 | 2200 | 47107 | 106776430 | 00 | 0.00 | N | 2 | 110 | |
| 342 | 20230711 | 2170 | 2200 | 2210 | 2115 | 26415 | 57107325 | 00 | 0.00 | N | 5 | -40 | |
| 343 | 20230710 | 2210 | 2220 | 2240 | 2210 | 13058 | 28997410 | 00 | 0.00 | N | 5 | -30 | |
| 344 | 20230707 | 2240 | 2250 | 2270 | 2235 | 15782 | 35557810 | 00 | 0.00 | N | 5 | -60 | |
| 345 | 20230706 | 2300 | 2305 | 2335 | 2285 | 16241 | 37335740 | 00 | 0.00 | N | 5 | -20 | |
| 346 | 20230705 | 2320 | 2300 | 2360 | 2285 | 23576 | 54449345 | 00 | 0.00 | N | 2 | 10 | |
| 347 | 20230704 | 2310 | 2360 | 2495 | 2310 | 36285 | 85104150 | 00 | 0.00 | N | 5 | -20 | |
| 348 | 20230703 | 2330 | 2310 | 2460 | 2290 | 132760 | 310596905 | 00 | 0.00 | N | 2 | 20 | |
| 349 | 20230630 | 2310 | 2220 | 2330 | 2195 | 75596 | 170094685 | 00 | 0.00 | N | 2 | 80 | |
| 350 | 20230629 | 2230 | 2255 | 2265 | 2230 | 11580 | 25918590 | 00 | 0.00 | N | 5 | -25 | |
| 351 | 20230628 | 2255 | 2280 | 2295 | 2255 | 5544 | 12600650 | 00 | 0.00 | N | 5 | -25 | |
| 352 | 20230627 | 2280 | 2305 | 2340 | 2260 | 13781 | 31484010 | 00 | 0.00 | N | 5 | -5 | |
| 353 | 20230626 | 2285 | 2240 | 2295 | 2240 | 8170 | 18400980 | 00 | 0.00 | N | 2 | 45 | |
| 354 | 20230623 | 2240 | 2210 | 2250 | 2210 | 31525 | 70332480 | 00 | 0.00 | N | 2 | 10 | |
| 355 | 20230622 | 2230 | 2250 | 2260 | 2220 | 14919 | 33477475 | 00 | 0.00 | N | 5 | -50 | |
| 356 | 20230621 | 2280 | 2250 | 2315 | 2240 | 16691 | 37773145 | 00 | 0.00 | N | 2 | 40 | |
| 357 | 20230620 | 2240 | 2195 | 2250 | 2190 | 41696 | 92695875 | 00 | 0.00 | N | 2 | 45 | |
| 358 | 20230619 | 2195 | 2245 | 2245 | 2195 | 22378 | 49649055 | 00 | 0.00 | N | 5 | -50 | |
| 359 | 20230616 | 2245 | 2265 | 2265 | 2205 | 34074 | 76127490 | 00 | 0.00 | N | 5 | -20 | |
| 360 | 20230615 | 2265 | 2285 | 2290 | 2220 | 18731 | 42115505 | 00 | 0.00 | N | 5 | -35 | |
| 361 | 20230614 | 2300 | 2275 | 2360 | 2255 | 26359 | 60312545 | 00 | 0.00 | N | 2 | 25 | |
| 362 | 20230613 | 2275 | 2260 | 2360 | 2240 | 36492 | 83296660 | 00 | 0.00 | N | 2 | 35 | |
| 363 | 20230612 | 2240 | 2245 | 2255 | 2220 | 10814 | 24196990 | 00 | 0.00 | N | 3 | 0 | |
| 364 | 20230609 | 2240 | 2250 | 2250 | 2220 | 7093 | 15837570 | 00 | 0.00 | N | 5 | -10 | |
| 365 | 20230608 | 2250 | 2285 | 2285 | 2225 | 16272 | 36582045 | 00 | 0.00 | N | 5 | -35 | |
| 366 | 20230607 | 2285 | 2305 | 2310 | 2250 | 10218 | 23375480 | 00 | 0.00 | N | 5 | -5 | |
| 367 | 20230605 | 2290 | 2255 | 2295 | 2245 | 17591 | 39817910 | 00 | 0.00 | N | 2 | 45 | |
| 368 | 20230602 | 2245 | 2255 | 2270 | 2225 | 25620 | 57619160 | 00 | 0.00 | N | 5 | -5 | |
| 369 | 20230601 | 2250 | 2285 | 2300 | 2210 | 56306 | 126479460 | 00 | 0.00 | N | 5 | -25 | |
| 370 | 20230531 | 2275 | 2290 | 2335 | 2250 | 38751 | 88072435 | 00 | 0.00 | N | 5 | -15 | |
| 371 | 20230530 | 2290 | 2335 | 2340 | 2290 | 13676 | 31581195 | 00 | 0.00 | N | 5 | -25 | |
| 372 | 20230526 | 2315 | 2360 | 2380 | 2315 | 18234 | 42683525 | 00 | 0.00 | N | 5 | -85 | |
| 373 | 20230525 | 2400 | 2390 | 2460 | 2375 | 6592 | 15845655 | 00 | 0.00 | N | 2 | 10 | |
| 374 | 20230524 | 2390 | 2470 | 2505 | 2385 | 38632 | 92890915 | 00 | 0.00 | N | 5 | -80 | |
| 375 | 20230523 | 2470 | 2445 | 2485 | 2300 | 80128 | 189590215 | 00 | 0.00 | N | 2 | 25 | |
| 376 | 20230522 | 2445 | 2455 | 2500 | 2425 | 13301 | 32722525 | 00 | 0.00 | N | 5 | -10 | |
| 377 | 20230519 | 2455 | 2425 | 2500 | 2400 | 38456 | 94159590 | 00 | 0.00 | N | 2 | 55 | |
| 378 | 20230518 | 2400 | 2395 | 2420 | 2350 | 57117 | 136595050 | 00 | 0.00 | N | 2 | 70 | |
| 379 | 20230517 | 2330 | 2255 | 2355 | 2210 | 22616 | 51645040 | 00 | 0.00 | N | 2 | 75 | |
| 380 | 20230516 | 2255 | 2330 | 2330 | 2255 | 24640 | 56159440 | 00 | 0.00 | N | 5 | -75 | |
| 381 | 20230515 | 2330 | 2380 | 2385 | 2285 | 50708 | 117106425 | 00 | 0.00 | N | 5 | -75 | |
| 382 | 20230512 | 2405 | 2410 | 2410 | 2355 | 12476 | 29760780 | 00 | 0.00 | N | 5 | -5 | |
| 383 | 20230511 | 2410 | 2330 | 2430 | 2305 | 68482 | 162127310 | 00 | 0.00 | N | 2 | 65 | |
| 384 | 20230510 | 2345 | 2340 | 2520 | 2305 | 51223 | 124297385 | 00 | 0.00 | N | 2 | 5 | |
| 385 | 20230509 | 2340 | 2340 | 2360 | 2280 | 16755 | 38896080 | 00 | 0.00 | N | 2 | 10 | |
| 386 | 20230508 | 2330 | 2255 | 2345 | 2220 | 36423 | 82868885 | 00 | 0.00 | N | 2 | 45 | |
| 387 | 20230504 | 2285 | 2315 | 2315 | 2250 | 16555 | 37676805 | 00 | 0.00 | N | 5 | -45 | |
| 388 | 20230503 | 2330 | 2375 | 2390 | 2240 | 44587 | 102390710 | 00 | 0.00 | N | 5 | -45 | |
| 389 | 20230502 | 2375 | 2375 | 2375 | 2340 | 31527 | 74214220 | 00 | 0.00 | N | 3 | 0 | |
| 390 | 20230428 | 2375 | 2385 | 2385 | 2275 | 56015 | 130101405 | 00 | 0.00 | N | 2 | 90 | |
| 391 | 20230427 | 2285 | 2215 | 2340 | 2200 | 34187 | 78057010 | 00 | 0.00 | N | 2 | 70 | |
| 392 | 20230426 | 2215 | 2160 | 2380 | 2160 | 87185 | 196846600 | 00 | 0.00 | N | 2 | 55 | |
| 393 | 20230425 | 2160 | 2160 | 2280 | 2160 | 70857 | 155344520 | 00 | 0.00 | N | 3 | 0 | |
| 394 | 20230424 | 2160 | 2190 | 2195 | 2150 | 36308 | 78990035 | 00 | 0.00 | N | 5 | -35 | |
| 395 | 20230421 | 2195 | 2270 | 2280 | 2190 | 59240 | 130690180 | 00 | 0.00 | N | 5 | -110 | |
| 396 | 20230420 | 2305 | 2370 | 2450 | 2265 | 34815 | 80899455 | 00 | 0.00 | N | 5 | -65 | |
| 397 | 20230419 | 2370 | 2360 | 2380 | 2315 | 31556 | 74206745 | 00 | 0.00 | N | 2 | 10 | |
| 398 | 20230418 | 2360 | 2400 | 2545 | 2360 | 60118 | 145517715 | 00 | 0.00 | N | 5 | -25 | |
| 399 | 20230417 | 2385 | 2325 | 2400 | 2315 | 32867 | 77908775 | 00 | 0.00 | N | 2 | 70 | |
| 400 | 20230414 | 2315 | 2380 | 2380 | 2255 | 43767 | 101562635 | 00 | 0.00 | N | 5 | -60 | |
| 401 | 20230413 | 2375 | 2295 | 2395 | 2225 | 30289 | 69425430 | 00 | 0.00 | N | 2 | 80 | |
| 402 | 20230412 | 2295 | 2300 | 2365 | 2235 | 49372 | 111979160 | 00 | 0.00 | N | 5 | -25 | |
| 403 | 20230411 | 2320 | 2360 | 2420 | 2275 | 34071 | 78905790 | 00 | 0.00 | N | 5 | -45 | |
| 404 | 20230410 | 2365 | 2335 | 2380 | 2315 | 24703 | 58104025 | 00 | 0.00 | N | 2 | 30 | |
| 405 | 20230407 | 2335 | 2305 | 2370 | 2280 | 25351 | 59320455 | 00 | 0.00 | N | 2 | 30 | |
| 406 | 20230406 | 2305 | 2265 | 2370 | 2265 | 39694 | 91351000 | 00 | 0.00 | N | 2 | 15 | |
| 407 | 20230405 | 2290 | 2290 | 2450 | 2290 | 108610 | 254723625 | 00 | 0.00 | N | 3 | 0 | |
| 408 | 20230404 | 2290 | 2285 | 2380 | 2200 | 108799 | 243882405 | 00 | 0.00 | N | 5 | -35 | |
| 409 | 20230403 | 2325 | 2275 | 2325 | 2190 | 85622 | 192084380 | 00 | 0.00 | N | 2 | 25 | |
| 410 | 20230331 | 2300 | 2165 | 2340 | 2165 | 59616 | 135058335 | 00 | 0.00 | N | 2 | 140 | |
| 411 | 20230330 | 2160 | 2265 | 2300 | 2160 | 57538 | 126888745 | 00 | 0.00 | N | 5 | -105 | |
| 412 | 20230329 | 2265 | 2240 | 2280 | 2205 | 30733 | 68862935 | 00 | 0.00 | N | 2 | 20 | |
| 413 | 20230328 | 2245 | 2230 | 2295 | 2140 | 70025 | 154162250 | 00 | 0.00 | N | 2 | 15 | |
| 414 | 20230327 | 2230 | 2195 | 2250 | 2130 | 31363 | 68227740 | 00 | 0.00 | N | 2 | 10 | |
| 415 | 20230324 | 2220 | 2090 | 2245 | 2090 | 75444 | 162792275 | 00 | 0.00 | N | 2 | 95 | |
| 416 | 20230323 | 2125 | 2230 | 2350 | 2080 | 195896 | 425691445 | 00 | 0.00 | N | 5 | -85 | |
| 417 | 20230322 | 2210 | 2400 | 2575 | 2200 | 190566 | 452201135 | 00 | 0.00 | N | 5 | -190 | |
| 418 | 20230321 | 2400 | 2040 | 2535 | 1990 | 601087 | 1362922694 | 00 | 0.00 | N | 2 | 340 | |
| 419 | 20230320 | 2060 | 2035 | 2070 | 2000 | 8723 | 17726625 | 00 | 0.00 | N | 2 | 25 | |
| 420 | 20230317 | 2035 | 1994 | 2080 | 1983 | 17595 | 35233723 | 00 | 0.00 | N | 2 | 41 | |
| 421 | 20230316 | 1994 | 2045 | 2080 | 1930 | 32933 | 65482017 | 00 | 0.00 | N | 5 | -6 | |
| 422 | 20230315 | 2000 | 1990 | 2090 | 1974 | 57956 | 117812847 | 00 | 0.00 | N | 2 | 11 | |
| 423 | 20230314 | 1989 | 2010 | 2090 | 1932 | 45185 | 91446581 | 00 | 0.00 | N | 5 | -41 | |
| 424 | 20230313 | 2030 | 2015 | 2075 | 2015 | 32301 | 65570395 | 00 | 0.00 | N | 5 | -65 | |
| 425 | 20230310 | 2095 | 2110 | 2110 | 2060 | 8323 | 17377145 | 00 | 0.00 | N | 5 | -30 | |
| 426 | 20230309 | 2125 | 2110 | 2135 | 2080 | 13418 | 28248440 | 00 | 0.00 | N | 5 | -10 | |
| 427 | 20230308 | 2135 | 2185 | 2185 | 2070 | 84921 | 179077265 | 00 | 0.00 | N | 5 | -55 | |
| 428 | 20230307 | 2190 | 2195 | 2235 | 2135 | 32222 | 69551355 | 00 | 0.00 | N | 5 | -5 | |
| 429 | 20230306 | 2195 | 2195 | 2205 | 2150 | 17485 | 38175370 | 00 | 0.00 | N | 3 | 0 | |
| 430 | 20230303 | 2195 | 2210 | 2210 | 2170 | 13122 | 28661735 | 00 | 0.00 | N | 2 | 25 | |
| 431 | 20230302 | 2170 | 2080 | 2185 | 2080 | 28208 | 60057265 | 00 | 0.00 | N | 2 | 95 | |
| 432 | 20230228 | 2075 | 2050 | 2085 | 2020 | 39234 | 80507885 | 00 | 0.00 | N | 2 | 5 | |
| 433 | 20230227 | 2070 | 2125 | 2150 | 2030 | 17539 | 36495375 | 00 | 0.00 | N | 5 | -80 | |
| 434 | 20230224 | 2150 | 2140 | 2210 | 2105 | 16883 | 36099790 | 00 | 0.00 | N | 2 | 10 | |
| 435 | 20230223 | 2140 | 2100 | 2240 | 2055 | 42678 | 91600445 | 00 | 0.00 | N | 3 | 0 | |
| 436 | 20230222 | 2140 | 2130 | 2155 | 2000 | 60224 | 124891820 | 00 | 0.00 | N | 2 | 5 | |
| 437 | 20230221 | 2135 | 2135 | 2165 | 2125 | 22205 | 47421550 | 00 | 0.00 | N | 3 | 0 | |
| 438 | 20230220 | 2135 | 2195 | 2195 | 2135 | 33829 | 72840460 | 00 | 0.00 | N | 5 | -60 | |
| 439 | 20230217 | 2195 | 2195 | 2235 | 2175 | 35928 | 78921820 | 00 | 0.00 | N | 3 | 0 | |
| 440 | 20230216 | 2195 | 2130 | 2220 | 2130 | 56849 | 123014290 | 00 | 0.00 | N | 2 | 45 | |
| 441 | 20230215 | 2150 | 2190 | 2215 | 2150 | 91741 | 198254660 | 00 | 0.00 | N | 5 | -55 | |
| 442 | 20230214 | 2205 | 2185 | 2300 | 2150 | 68834 | 150154380 | 00 | 0.00 | N | 5 | -15 | |
| 443 | 20230213 | 2220 | 2170 | 2240 | 2135 | 15991 | 34630735 | 00 | 0.00 | N | 2 | 50 | |
| 444 | 20230210 | 2170 | 2190 | 2220 | 2155 | 11331 | 24811510 | 00 | 0.00 | N | 5 | -40 | |
| 445 | 20230209 | 2210 | 2270 | 2270 | 2170 | 54250 | 119883050 | 00 | 0.00 | N | 5 | -40 | |
| 446 | 20230208 | 2250 | 2170 | 2250 | 2090 | 76513 | 164582350 | 00 | 0.00 | N | 2 | 100 | |
| 447 | 20230207 | 2150 | 2175 | 2280 | 2150 | 37106 | 81445600 | 00 | 0.00 | N | 5 | -45 | |
| 448 | 20230206 | 2195 | 2210 | 2220 | 2135 | 41964 | 90660440 | 00 | 0.00 | N | 5 | -15 | |
| 449 | 20230203 | 2210 | 2170 | 2290 | 2150 | 46498 | 101552675 | 00 | 0.00 | N | 2 | 45 | |
| 450 | 20230202 | 2165 | 2185 | 2280 | 2150 | 42584 | 93468620 | 00 | 0.00 | N | 2 | 5 | |
| 451 | 20230201 | 2160 | 2140 | 2290 | 2125 | 41741 | 90192100 | 00 | 0.00 | N | 3 | 0 | |
| 452 | 20230131 | 2160 | 2080 | 2175 | 2070 | 30024 | 63862275 | 00 | 0.00 | N | 2 | 70 | |
| 453 | 20230130 | 2090 | 2145 | 2170 | 2080 | 44241 | 93282510 | 00 | 0.00 | N | 5 | -80 | |
| 454 | 20230127 | 2170 | 2115 | 2220 | 2070 | 81058 | 172489465 | 00 | 0.00 | N | 2 | 55 | |
| 455 | 20230126 | 2115 | 2135 | 2160 | 2100 | 36808 | 77677985 | 00 | 0.00 | N | 5 | -20 | |
| 456 | 20230125 | 2135 | 2095 | 2155 | 2060 | 55982 | 117713405 | 00 | 0.00 | N | 2 | 40 | |
| 457 | 20230120 | 2095 | 2070 | 2130 | 2010 | 24754 | 51042120 | 00 | 0.00 | N | 2 | 25 | |
| 458 | 20230119 | 2070 | 2135 | 2140 | 2070 | 42334 | 87770565 | 00 | 0.00 | N | 5 | -70 | |
| 459 | 20230118 | 2140 | 2035 | 2150 | 1985 | 58947 | 120419575 | 00 | 0.00 | N | 2 | 100 | |
| 460 | 20230117 | 2040 | 2060 | 2075 | 2035 | 18714 | 38444835 | 00 | 0.00 | N | 5 | -10 | |
| 461 | 20230116 | 2050 | 2000 | 2150 | 1980 | 109196 | 225621710 | 00 | 0.00 | N | 2 | 55 | |
| 462 | 20230113 | 1995 | 1995 | 2000 | 1980 | 4877 | 9704915 | 00 | 0.00 | N | 2 | 5 | |
| 463 | 20230112 | 1990 | 1975 | 1995 | 1960 | 7977 | 15727575 | 00 | 0.00 | N | 2 | 30 | |
| 464 | 20230111 | 1960 | 1960 | 1975 | 1935 | 38808 | 75921635 | 00 | 0.00 | N | 2 | 5 | |
| 465 | 20230110 | 1955 | 2010 | 2025 | 1955 | 28385 | 56291090 | 00 | 0.00 | N | 5 | -45 | |
| 466 | 20230109 | 2000 | 1995 | 2100 | 1980 | 108353 | 220329300 | 00 | 0.00 | N | 2 | 5 | |
| 467 | 20230106 | 1995 | 1925 | 2000 | 1905 | 96944 | 188739430 | 00 | 0.00 | N | 2 | 70 | |
| 468 | 20230105 | 1925 | 1875 | 1955 | 1875 | 36413 | 69475030 | 00 | 0.00 | N | 2 | 50 | |
| 469 | 20230104 | 1875 | 1840 | 1875 | 1810 | 7907 | 14542680 | 00 | 0.00 | N | 2 | 30 | |
| 470 | 20230103 | 1845 | 1810 | 1875 | 1755 | 42033 | 75973360 | 00 | 0.00 | N | 2 | 25 | |
| 471 | 20230102 | 1820 | 1925 | 1945 | 1810 | 116834 | 216883725 | 00 | 0.00 | N | 5 | -105 | |
| 472 | 20221229 | 1925 | 2005 | 2015 | 1870 | 54304 | 104498175 | 00 | 0.00 | N | 5 | -80 | |
| 473 | 20221228 | 2005 | 2050 | 2075 | 1960 | 37754 | 75949690 | 00 | 0.00 | N | 5 | -45 | |
| 474 | 20221227 | 2050 | 2025 | 2055 | 2020 | 9125 | 18579215 | 00 | 0.00 | N | 5 | -10 | |
| 475 | 20221226 | 2060 | 2090 | 2100 | 2030 | 159645 | 331197490 | 00 | 0.00 | N | 5 | -55 | |
| 476 | 20221223 | 2115 | 2130 | 2160 | 2050 | 24185 | 50608550 | 00 | 0.00 | N | 5 | -25 | |
| 477 | 20221222 | 2140 | 2140 | 2185 | 2125 | 5483 | 11785050 | 00 | 0.00 | N | 5 | -25 | |
| 478 | 20221221 | 2165 | 2165 | 2195 | 2115 | 26304 | 56449485 | 00 | 0.00 | N | 3 | 0 | |
| 479 | 20221220 | 2165 | 2125 | 2180 | 2080 | 38173 | 81084690 | 00 | 0.00 | N | 2 | 30 | |
| 480 | 20221219 | 2135 | 2150 | 2240 | 2135 | 59994 | 130714490 | 00 | 0.00 | N | 5 | -40 | |
| 481 | 20221216 | 2175 | 2210 | 2215 | 2125 | 72212 | 155530115 | 00 | 0.00 | N | 5 | -60 | |
| 482 | 20221215 | 2235 | 2260 | 2260 | 2185 | 74588 | 165181720 | 00 | 0.00 | N | 3 | 0 | |
| 483 | 20221214 | 2235 | 2300 | 2350 | 2225 | 142982 | 323771895 | 00 | 0.00 | N | 5 | -20 | |
| 484 | 20221213 | 2255 | 2260 | 2295 | 2220 | 39602 | 89239855 | 00 | 0.00 | N | 5 | -40 | |
| 485 | 20221212 | 2295 | 2290 | 2335 | 2260 | 25620 | 58383245 | 00 | 0.00 | N | 2 | 25 | |
| 486 | 20221209 | 2270 | 2370 | 2480 | 2265 | 81819 | 190608815 | 00 | 0.00 | N | 5 | -110 | |
| 487 | 20221208 | 2380 | 2345 | 2460 | 2270 | 157620 | 365960545 | 00 | 0.00 | N | 2 | 35 | |
| 488 | 20221207 | 2345 | 2255 | 2390 | 2235 | 63818 | 147203145 | 00 | 0.00 | N | 2 | 65 | |
| 489 | 20221206 | 2280 | 2335 | 2345 | 2280 | 26496 | 61327980 | 00 | 0.00 | N | 5 | -55 | |
| 490 | 20221205 | 2335 | 2325 | 2345 | 2300 | 17374 | 40391985 | 00 | 0.00 | N | 5 | -10 | |
| 491 | 20221202 | 2345 | 2350 | 2360 | 2250 | 59868 | 137192535 | 00 | 0.00 | N | 2 | 75 | |
| 492 | 20221201 | 2270 | 2230 | 2290 | 2230 | 31455 | 71068980 | 00 | 0.00 | N | 2 | 40 | |
| 493 | 20221130 | 2230 | 2270 | 2300 | 2180 | 19597 | 43704560 | 00 | 0.00 | N | 5 | -20 | |
| 494 | 20221129 | 2250 | 2150 | 2305 | 2140 | 23255 | 51080885 | 00 | 0.00 | N | 2 | 55 | |
| 495 | 20221128 | 2195 | 2210 | 2225 | 2170 | 28516 | 62709610 | 00 | 0.00 | N | 2 | 5 | |
| 496 | 20221125 | 2190 | 2155 | 2205 | 2155 | 14413 | 31184235 | 00 | 0.00 | N | 2 | 35 | |
| 497 | 20221124 | 2155 | 2060 | 2195 | 1980 | 77936 | 159402630 | 00 | 0.00 | N | 2 | 115 | |
| 498 | 20221123 | 2040 | 2095 | 2115 | 1980 | 124280 | 251036440 | 00 | 0.00 | N | 5 | -55 | |
| 499 | 20221122 | 2095 | 2230 | 2265 | 2075 | 52549 | 111559955 | 00 | 0.00 | N | 5 | -135 | |
| 500 | 20221121 | 2230 | 2230 | 2350 | 2210 | 11132 | 25359935 | 00 | 0.00 | N | 3 | 0 | |
| 501 | 20221118 | 2230 | 2220 | 2350 | 2205 | 26925 | 60909725 | 00 | 0.00 | N | 3 | 0 | |
| 502 | 20221117 | 2230 | 2240 | 2245 | 2185 | 3755 | 8382950 | 00 | 0.00 | N | 5 | -35 | |
| 503 | 20221116 | 2265 | 2245 | 2295 | 2220 | 8937 | 20218660 | 00 | 0.00 | N | 2 | 25 | |
| 504 | 20221115 | 2240 | 2190 | 2250 | 2155 | 35937 | 79178375 | 00 | 0.00 | N | 2 | 50 | |
| 505 | 20221114 | 2190 | 2260 | 2260 | 2155 | 29042 | 63806370 | 00 | 0.00 | N | 5 | -50 | |
| 506 | 20221111 | 2240 | 2110 | 2300 | 2100 | 34793 | 76553125 | 00 | 0.00 | N | 2 | 150 | |
| 507 | 20221110 | 2090 | 2080 | 2120 | 2050 | 22349 | 46654740 | 00 | 0.00 | N | 3 | 0 | |
| 508 | 20221109 | 2090 | 2140 | 2155 | 2090 | 27694 | 58599490 | 00 | 0.00 | N | 5 | -35 | |
| 509 | 20221108 | 2125 | 2150 | 2150 | 2060 | 35185 | 73542235 | 00 | 0.00 | N | 5 | -25 | |
| 510 | 20221107 | 2150 | 2130 | 2150 | 2100 | 2407 | 5140435 | 00 | 0.00 | N | 2 | 20 | |
| 511 | 20221104 | 2130 | 2125 | 2135 | 2110 | 3523 | 7493080 | 00 | 0.00 | N | 5 | -5 | |
| 512 | 20221103 | 2135 | 2140 | 2145 | 2100 | 3832 | 8114260 | 00 | 0.00 | N | 5 | -10 | |
| 513 | 20221102 | 2145 | 2190 | 2190 | 2110 | 35261 | 75899660 | 00 | 0.00 | N | 5 | -5 | |
| 514 | 20221101 | 2150 | 2135 | 2195 | 2085 | 112568 | 238637560 | 00 | 0.00 | N | 2 | 15 | |
| 515 | 20221031 | 2135 | 2110 | 2150 | 2110 | 5447 | 11532660 | 00 | 0.00 | N | 2 | 25 | |
| 516 | 20221028 | 2110 | 2085 | 2130 | 2050 | 41634 | 86844865 | 00 | 0.00 | N | 2 | 20 | |
| 517 | 20221027 | 2090 | 2045 | 2115 | 1995 | 132880 | 270594575 | 00 | 0.00 | N | 2 | 60 | |
| 518 | 20221026 | 2030 | 2280 | 2290 | 2030 | 88769 | 190317655 | 00 | 0.00 | N | 5 | -250 | |
| 519 | 20221025 | 2280 | 2275 | 2340 | 2250 | 29342 | 67210965 | 00 | 0.00 | N | 2 | 5 | |
| 520 | 20221024 | 2275 | 2290 | 2405 | 2265 | 155633 | 361131140 | 00 | 0.00 | N | 2 | 10 | |
| 521 | 20221021 | 2265 | 2240 | 2350 | 2200 | 33193 | 75292755 | 00 | 0.00 | N | 3 | 0 | |
| 522 | 20221020 | 2265 | 2175 | 2300 | 2140 | 29549 | 64710595 | 00 | 0.00 | N | 2 | 90 | |
| 523 | 20221019 | 2175 | 2190 | 2220 | 2130 | 16562 | 35719725 | 00 | 0.00 | N | 2 | 45 | |
| 524 | 20221018 | 2130 | 2005 | 2210 | 2005 | 44640 | 96281220 | 00 | 0.00 | N | 2 | 135 | |
| 525 | 20221017 | 1995 | 1925 | 2010 | 1925 | 9065 | 17771535 | 00 | 0.00 | N | 2 | 70 | |
| 526 | 20221014 | 1925 | 1915 | 1990 | 1915 | 25771 | 49628235 | 00 | 0.00 | N | 2 | 10 | |
| 527 | 20221013 | 1915 | 1975 | 1995 | 1890 | 28848 | 56217390 | 00 | 0.00 | N | 5 | -85 | |
| 528 | 20221012 | 2000 | 2000 | 2050 | 1970 | 13193 | 26399290 | 00 | 0.00 | N | 5 | -60 | |
| 529 | 20221011 | 2060 | 2080 | 2165 | 2000 | 30474 | 62421040 | 00 | 0.00 | N | 5 | -105 | |
| 530 | 20221007 | 2165 | 2155 | 2195 | 2135 | 6666 | 14412310 | 00 | 0.00 | N | 2 | 10 | |
| 531 | 20221006 | 2155 | 2160 | 2185 | 2135 | 17751 | 38293585 | 00 | 0.00 | N | 2 | 15 | |
| 532 | 20221005 | 2140 | 2155 | 2175 | 2115 | 10163 | 21722205 | 00 | 0.00 | N | 2 | 5 | |
| 533 | 20221004 | 2135 | 2100 | 2190 | 2095 | 14991 | 31909240 | 00 | 0.00 | N | 2 | 35 | |
| 534 | 20220930 | 2100 | 2180 | 2180 | 2055 | 8005 | 16862900 | 00 | 0.00 | N | 5 | -85 | |
| 535 | 20220929 | 2185 | 2160 | 2210 | 2120 | 7354 | 15836645 | 00 | 0.00 | N | 2 | 25 | |
| 536 | 20220928 | 2160 | 2185 | 2185 | 2055 | 16042 | 34007445 | 00 | 0.00 | N | 5 | -25 | |
| 537 | 20220927 | 2185 | 2180 | 2185 | 2070 | 25792 | 54685115 | 00 | 0.00 | N | 5 | -5 | |
| 538 | 20220926 | 2190 | 2250 | 2290 | 2155 | 26137 | 57693545 | 00 | 0.00 | N | 5 | -125 | |
| 539 | 20220923 | 2315 | 2360 | 2360 | 2300 | 8212 | 19081580 | 00 | 0.00 | N | 5 | -45 | |
| 540 | 20220922 | 2360 | 2370 | 2385 | 2310 | 12961 | 30359500 | 00 | 0.00 | N | 5 | -10 | |
| 541 | 20220921 | 2370 | 2345 | 2400 | 2345 | 11217 | 26506345 | 00 | 0.00 | N | 3 | 0 | |
| 542 | 20220920 | 2370 | 2330 | 2370 | 2305 | 6777 | 15818685 | 00 | 0.00 | N | 2 | 40 | |
| 543 | 20220919 | 2330 | 2325 | 2350 | 2310 | 16856 | 39157675 | 00 | 0.00 | N | 5 | -5 | |
| 544 | 20220916 | 2335 | 2325 | 2350 | 2290 | 30870 | 71361270 | 00 | 0.00 | N | 5 | -15 | |
| 545 | 20220915 | 2350 | 2380 | 2445 | 2335 | 19973 | 47159250 | 00 | 0.00 | N | 5 | -30 | |
| 546 | 20220914 | 2380 | 2395 | 2400 | 2335 | 15286 | 36191020 | 00 | 0.00 | N | 5 | -40 | |
| 547 | 20220913 | 2420 | 2365 | 2440 | 2365 | 5444 | 13033160 | 00 | 0.00 | N | 2 | 60 | |
| 548 | 20220908 | 2360 | 2310 | 2385 | 2310 | 9614 | 22483200 | 00 | 0.00 | N | 2 | 50 | |
| 549 | 20220907 | 2310 | 2330 | 2490 | 2310 | 26485 | 62793480 | 00 | 0.00 | N | 3 | 0 | |
| 550 | 20220906 | 2310 | 2285 | 2370 | 2275 | 36176 | 83678420 | 00 | 0.00 | N | 2 | 5 | |
| 551 | 20220905 | 2305 | 2290 | 2305 | 2250 | 31437 | 71492345 | 00 | 0.00 | N | 5 | -20 | |
| 552 | 20220902 | 2325 | 2365 | 2380 | 2160 | 77253 | 176242110 | 00 | 0.00 | N | 5 | -80 | |
| 553 | 20220901 | 2405 | 2450 | 2450 | 2380 | 15196 | 36643825 | 00 | 0.00 | N | 5 | -45 | |
| 554 | 20220831 | 2450 | 2380 | 2450 | 2365 | 16845 | 40189870 | 00 | 0.00 | N | 2 | 70 | |
| 555 | 20220830 | 2380 | 2370 | 2400 | 2350 | 44182 | 104574205 | 00 | 0.00 | N | 5 | -30 | |
| 556 | 20220829 | 2410 | 2440 | 2450 | 2345 | 27198 | 65239695 | 00 | 0.00 | N | 5 | -40 | |
| 557 | 20220826 | 2450 | 2455 | 2475 | 2405 | 29424 | 71736800 | 00 | 0.00 | N | 5 | -5 | |
| 558 | 20220825 | 2455 | 2555 | 2555 | 2370 | 78411 | 191549080 | 00 | 0.00 | N | 5 | -100 | |
| 559 | 20220824 | 2555 | 2555 | 2595 | 2440 | 31461 | 79391715 | 00 | 0.00 | N | 5 | -65 | |
| 560 | 20220823 | 2620 | 2600 | 2630 | 2575 | 29915 | 78134800 | 00 | 0.00 | N | 5 | -30 | |
| 561 | 20220822 | 2650 | 2660 | 2660 | 2560 | 46926 | 122236410 | 00 | 0.00 | N | 5 | -25 | |
| 562 | 20220819 | 2675 | 2640 | 2700 | 2600 | 21156 | 56068730 | 00 | 0.00 | N | 2 | 20 | |
| 563 | 20220818 | 2655 | 2640 | 2670 | 2625 | 8319 | 21958810 | 00 | 0.00 | N | 5 | -60 | |
| 564 | 20220817 | 2715 | 2690 | 2725 | 2625 | 39370 | 104941175 | 00 | 0.00 | N | 2 | 25 | |
| 565 | 20220816 | 2690 | 2675 | 2690 | 2635 | 20133 | 53523630 | 00 | 0.00 | N | 2 | 15 | |
| 566 | 20220812 | 2675 | 2700 | 2740 | 2640 | 15105 | 40290580 | 00 | 0.00 | N | 5 | -25 | |
| 567 | 20220811 | 2700 | 2705 | 2785 | 2675 | 15884 | 43100895 | 00 | 0.00 | N | 5 | -5 | |
| 568 | 20220810 | 2705 | 2665 | 2730 | 2620 | 38656 | 102764800 | 00 | 0.00 | N | 2 | 35 | |
| 569 | 20220809 | 2670 | 2640 | 2720 | 2630 | 48724 | 129143530 | 00 | 0.00 | N | 2 | 5 | |
| 570 | 20220808 | 2665 | 2690 | 2690 | 2630 | 16591 | 44196025 | 00 | 0.00 | N | 5 | -15 | |
| 571 | 20220805 | 2680 | 2745 | 2745 | 2660 | 12995 | 34828360 | 00 | 0.00 | N | 5 | -65 | |
| 572 | 20220804 | 2745 | 2685 | 2770 | 2680 | 22152 | 59882645 | 00 | 0.00 | N | 2 | 60 | |
| 573 | 20220803 | 2685 | 2755 | 2755 | 2670 | 24647 | 66429405 | 00 | 0.00 | N | 5 | -75 | |
| 574 | 20220802 | 2760 | 2760 | 2770 | 2625 | 27066 | 73175335 | 00 | 0.00 | N | 3 | 0 | |
| 575 | 20220801 | 2760 | 2710 | 2760 | 2610 | 123077 | 330893515 | 00 | 0.00 | N | 2 | 55 | |
| 576 | 20220729 | 2705 | 2715 | 2755 | 2665 | 58536 | 158720375 | 00 | 0.00 | N | 5 | -10 | |
| 577 | 20220728 | 2715 | 2655 | 2790 | 2605 | 84595 | 228784000 | 00 | 0.00 | N | 2 | 110 | |
| 578 | 20220727 | 2605 | 2585 | 2640 | 2575 | 30217 | 78444055 | 00 | 0.00 | N | 2 | 35 | |
| 579 | 20220726 | 2570 | 2615 | 2625 | 2555 | 63544 | 164627025 | 00 | 0.00 | N | 5 | -45 | |
| 580 | 20220725 | 2615 | 2710 | 2720 | 2560 | 36133 | 94469405 | 00 | 0.00 | N | 5 | -35 | |
| 581 | 20220722 | 2650 | 2655 | 2655 | 2630 | 11586 | 30629345 | 00 | 0.00 | N | 5 | -5 | |
| 582 | 20220721 | 2655 | 2685 | 2690 | 2610 | 14141 | 37563830 | 00 | 0.00 | N | 2 | 35 | |
| 583 | 20220720 | 2620 | 2610 | 2670 | 2570 | 65073 | 169677025 | 00 | 0.00 | N | 2 | 25 | |
| 584 | 20220719 | 2595 | 2600 | 2680 | 2560 | 55014 | 142289160 | 00 | 0.00 | N | 2 | 5 | |
| 585 | 20220718 | 2590 | 2430 | 2675 | 2430 | 101088 | 264075065 | 00 | 0.00 | N | 2 | 120 | |
| 586 | 20220715 | 2470 | 2445 | 2495 | 2325 | 30773 | 74532055 | 00 | 0.00 | N | 2 | 5 | |
| 587 | 20220714 | 2465 | 2315 | 2505 | 2290 | 78279 | 191128900 | 00 | 0.00 | N | 2 | 150 | |
| 588 | 20220713 | 2315 | 2200 | 2320 | 2115 | 43009 | 95296025 | 00 | 0.00 | N | 2 | 175 | |
| 589 | 20220712 | 2140 | 2190 | 2190 | 2095 | 42613 | 90426280 | 00 | 0.00 | N | 5 | -50 | |
| 590 | 20220711 | 2190 | 2215 | 2240 | 2150 | 35798 | 78730590 | 00 | 0.00 | N | 5 | -25 | |
| 591 | 20220708 | 2215 | 2275 | 2290 | 2145 | 37922 | 84103095 | 00 | 0.00 | N | 5 | -25 | |
| 592 | 20220707 | 2240 | 2165 | 2310 | 2140 | 47004 | 104169430 | 00 | 0.00 | N | 2 | 60 | |
| 593 | 20220706 | 2180 | 2205 | 2205 | 2155 | 12008 | 26221800 | 00 | 0.00 | N | 5 | -30 | |
| 594 | 20220705 | 2210 | 2200 | 2210 | 2115 | 10484 | 22832090 | 00 | 0.00 | N | 5 | -10 | |
| 595 | 20220704 | 2220 | 2260 | 2260 | 2110 | 13980 | 30679715 | 00 | 0.00 | N | 5 | -60 | |
| 596 | 20220701 | 2280 | 2290 | 2300 | 2195 | 10111 | 22821815 | 00 | 0.00 | N | 5 | -30 | |
| 597 | 20220630 | 2310 | 2320 | 2335 | 2250 | 10729 | 24627940 | 00 | 0.00 | N | 5 | -35 | |
| 598 | 20220629 | 2345 | 2300 | 2365 | 2240 | 13711 | 31845505 | 00 | 0.00 | N | 2 | 45 | |
| 599 | 20220628 | 2300 | 2365 | 2370 | 2280 | 23455 | 54615075 | 00 | 0.00 | N | 2 | 55 | |
| 600 | 20220627 | 2245 | 2195 | 2250 | 2175 | 18231 | 39958665 | 00 | 0.00 | N | 2 | 70 | |
| 601 | 20220624 | 2175 | 2145 | 2210 | 2110 | 40831 | 87658325 | 00 | 0.00 | N | 2 | 25 | |
| 602 | 20220623 | 2150 | 2250 | 2300 | 2040 | 71330 | 152071090 | 00 | 0.00 | N | 5 | -110 | |
| 603 | 20220622 | 2260 | 2295 | 2340 | 2210 | 20976 | 47213640 | 00 | 0.00 | N | 5 | -35 | |
| 604 | 20220621 | 2295 | 2430 | 2430 | 2200 | 44532 | 101115630 | 00 | 0.00 | N | 5 | -40 | |
| 605 | 20220620 | 2335 | 2400 | 2440 | 2265 | 27442 | 63594610 | 00 | 0.00 | N | 5 | -65 | |
| 606 | 20220617 | 2400 | 2455 | 2465 | 2355 | 34161 | 82446685 | 00 | 0.00 | N | 5 | -65 | |
| 607 | 20220616 | 2465 | 2375 | 2575 | 2375 | 23523 | 58133210 | 00 | 0.00 | N | 2 | 80 | |
| 608 | 20220615 | 2385 | 2455 | 2455 | 2320 | 33081 | 78831755 | 00 | 0.00 | N | 5 | -70 | |
| 609 | 20220614 | 2455 | 2495 | 2500 | 2380 | 22451 | 54773870 | 00 | 0.00 | N | 5 | -80 | |
| 610 | 20220613 | 2535 | 2640 | 2640 | 2465 | 45707 | 116782580 | 00 | 0.00 | N | 5 | -150 | |
| 611 | 20220610 | 2685 | 2720 | 2720 | 2620 | 37730 | 100312855 | 00 | 0.00 | N | 5 | -35 | |
| 612 | 20220609 | 2720 | 2765 | 2765 | 2690 | 25288 | 68675100 | 00 | 0.00 | N | 5 | -45 | |
| 613 | 20220608 | 2765 | 2750 | 2800 | 2715 | 22507 | 62273070 | 00 | 0.00 | N | 5 | -5 | |
| 614 | 20220607 | 2770 | 2830 | 2880 | 2760 | 37113 | 103426445 | 00 | 0.00 | N | 5 | -60 | |
| 615 | 20220603 | 2830 | 2785 | 2835 | 2730 | 39871 | 111123025 | 00 | 0.00 | N | 2 | 40 | |
| 616 | 20220602 | 2790 | 2820 | 2820 | 2720 | 23433 | 64749760 | 00 | 0.00 | N | 5 | -30 | |
| 617 | 20220531 | 2820 | 2850 | 2890 | 2790 | 37776 | 106754375 | 00 | 0.00 | N | 5 | -30 | |
| 618 | 20220530 | 2850 | 2755 | 2865 | 2755 | 33535 | 94682215 | 00 | 0.00 | N | 2 | 95 | |
| 619 | 20220527 | 2755 | 2755 | 2800 | 2715 | 21360 | 58736740 | 00 | 0.00 | N | 2 | 15 | |
| 620 | 20220526 | 2740 | 2695 | 2750 | 2680 | 9903 | 26918800 | 00 | 0.00 | N | 2 | 45 | |
| 621 | 20220525 | 2695 | 2665 | 2700 | 2640 | 17976 | 48097230 | 00 | 0.00 | N | 2 | 5 | |
| 622 | 20220524 | 2690 | 2795 | 2805 | 2655 | 39575 | 107234030 | 00 | 0.00 | N | 5 | -120 | |
| 623 | 20220523 | 2810 | 2840 | 2850 | 2765 | 23947 | 67115645 | 00 | 0.00 | N | 5 | -30 | |
| 624 | 20220520 | 2840 | 2925 | 2925 | 2825 | 21420 | 61340885 | 00 | 0.00 | N | 5 | -85 | |
| 625 | 20220519 | 2925 | 2910 | 2940 | 2835 | 13215 | 38181015 | 00 | 0.00 | N | 5 | -20 | |
| 626 | 20220518 | 2945 | 2925 | 2950 | 2895 | 12891 | 37792950 | 00 | 0.00 | N | 2 | 20 | |
| 627 | 20220517 | 2925 | 2950 | 2985 | 2880 | 21272 | 62227490 | 00 | 0.00 | N | 5 | -10 | |
| 628 | 20220516 | 2935 | 2905 | 2945 | 2900 | 16475 | 48257945 | 00 | 0.00 | N | 2 | 45 |