37 KiB
37 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 2105 | 2105 | 2110 | 2075 | 30558 | 64066760 | 00 | 0.00 | N | 2 | 15 | |
| 3 | 20241129 | 2090 | 2085 | 2115 | 2070 | 10336 | 21532010 | 00 | 0.00 | N | 5 | -15 | |
| 4 | 20241128 | 2105 | 2115 | 2120 | 2075 | 7825 | 16377650 | 00 | 0.00 | N | 2 | 5 | |
| 5 | 20241127 | 2100 | 2045 | 2100 | 2045 | 9696 | 20095090 | 00 | 0.00 | N | 2 | 35 | |
| 6 | 20241126 | 2065 | 2105 | 2130 | 2045 | 43990 | 91573445 | 00 | 0.00 | N | 5 | -85 | |
| 7 | 20241125 | 2150 | 2135 | 2160 | 2115 | 8929 | 19009820 | 00 | 0.00 | N | 5 | -5 | |
| 8 | 20241122 | 2155 | 2170 | 2170 | 2135 | 6860 | 14739185 | 00 | 0.00 | N | 5 | -15 | |
| 9 | 20241121 | 2170 | 2165 | 2180 | 2055 | 17975 | 38486180 | 00 | 0.00 | N | 2 | 20 | |
| 10 | 20241120 | 2150 | 2110 | 2170 | 2110 | 14286 | 30657190 | 00 | 0.00 | N | 2 | 20 | |
| 11 | 20241119 | 2130 | 2070 | 2130 | 2070 | 10960 | 23158975 | 00 | 0.00 | N | 2 | 40 | |
| 12 | 20241118 | 2090 | 2025 | 2095 | 2025 | 37046 | 76507365 | 00 | 0.00 | N | 2 | 25 | |
| 13 | 20241115 | 2065 | 2050 | 2085 | 2000 | 35600 | 72774950 | 00 | 0.00 | N | 5 | -5 | |
| 14 | 20241114 | 2070 | 1989 | 2085 | 1989 | 61214 | 125880283 | 00 | 0.00 | N | 2 | 82 | |
| 15 | 20241113 | 1988 | 1994 | 2010 | 1947 | 104700 | 207277137 | 00 | 0.00 | N | 5 | -6 | |
| 16 | 20241112 | 1994 | 2060 | 2075 | 1993 | 127725 | 256928929 | 00 | 0.00 | N | 5 | -66 | |
| 17 | 20241111 | 2060 | 2140 | 2140 | 2060 | 37263 | 77216680 | 00 | 0.00 | N | 5 | -80 | |
| 18 | 20241108 | 2140 | 2150 | 2150 | 2110 | 6048 | 12892685 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20241107 | 2140 | 2120 | 2185 | 2105 | 27365 | 58228105 | 00 | 0.00 | N | 2 | 20 | |
| 20 | 20241106 | 2120 | 2165 | 2195 | 2115 | 20512 | 43753565 | 00 | 0.00 | N | 5 | -50 | |
| 21 | 20241105 | 2170 | 2155 | 2190 | 2135 | 7545 | 16304690 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20241104 | 2170 | 2130 | 2170 | 2130 | 7982 | 17183145 | 00 | 0.00 | N | 2 | 20 | |
| 23 | 20241101 | 2150 | 2180 | 2180 | 2130 | 15169 | 32487835 | 00 | 0.00 | N | 5 | -50 | |
| 24 | 20241031 | 2200 | 2170 | 2200 | 2150 | 13669 | 29725005 | 00 | 0.00 | N | 5 | -25 | |
| 25 | 20241030 | 2225 | 2185 | 2230 | 2165 | 31839 | 70130250 | 00 | 0.00 | N | 2 | 20 | |
| 26 | 20241029 | 2205 | 2210 | 2220 | 2095 | 32600 | 71119445 | 00 | 0.00 | N | 5 | -25 | |
| 27 | 20241028 | 2230 | 2160 | 2235 | 2160 | 49997 | 110835775 | 00 | 0.00 | N | 2 | 70 | |
| 28 | 20241025 | 2160 | 2150 | 2185 | 2085 | 73850 | 156529135 | 00 | 0.00 | N | 5 | -10 | |
| 29 | 20241024 | 2170 | 2175 | 2190 | 2140 | 2348 | 5081035 | 00 | 0.00 | N | 5 | -5 | |
| 30 | 20241023 | 2175 | 2200 | 2200 | 2070 | 12442 | 26727840 | 00 | 0.00 | N | 5 | -10 | |
| 31 | 20241022 | 2185 | 2165 | 2215 | 2165 | 10946 | 23847650 | 00 | 0.00 | N | 5 | -40 | |
| 32 | 20241021 | 2225 | 2200 | 2235 | 2155 | 9420 | 20731415 | 00 | 0.00 | N | 2 | 5 | |
| 33 | 20241018 | 2220 | 2225 | 2240 | 2190 | 12667 | 27945755 | 00 | 0.00 | N | 5 | -10 | |
| 34 | 20241017 | 2230 | 2210 | 2245 | 2165 | 7669 | 16904380 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20241016 | 2230 | 2205 | 2240 | 2195 | 5709 | 12661230 | 00 | 0.00 | N | 2 | 5 | |
| 36 | 20241015 | 2225 | 2180 | 2265 | 2180 | 22756 | 50698650 | 00 | 0.00 | N | 2 | 25 | |
| 37 | 20241014 | 2200 | 2230 | 2265 | 2175 | 36807 | 81027500 | 00 | 0.00 | N | 5 | -50 | |
| 38 | 20241011 | 2250 | 2230 | 2270 | 2220 | 15506 | 34808875 | 00 | 0.00 | N | 3 | 0 | |
| 39 | 20241010 | 2250 | 2250 | 2280 | 2220 | 21789 | 48943560 | 00 | 0.00 | N | 5 | -20 | |
| 40 | 20241008 | 2270 | 2260 | 2280 | 2205 | 31120 | 69474820 | 00 | 0.00 | N | 5 | -10 | |
| 41 | 20241007 | 2280 | 2245 | 2290 | 2245 | 11486 | 26068155 | 00 | 0.00 | N | 2 | 20 | |
| 42 | 20241004 | 2260 | 2235 | 2270 | 2225 | 13295 | 29817375 | 00 | 0.00 | N | 2 | 5 | |
| 43 | 20241002 | 2255 | 2245 | 2270 | 2195 | 17674 | 39545600 | 00 | 0.00 | N | 2 | 10 | |
| 44 | 20240930 | 2245 | 2290 | 2300 | 2230 | 24430 | 55345405 | 00 | 0.00 | N | 5 | -10 | |
| 45 | 20240927 | 2255 | 2350 | 2350 | 2255 | 38704 | 88854700 | 00 | 0.00 | N | 5 | -95 | |
| 46 | 20240926 | 2350 | 2310 | 2350 | 2295 | 76090 | 177036995 | 00 | 0.00 | N | 2 | 30 | |
| 47 | 20240925 | 2320 | 2260 | 2320 | 2250 | 60311 | 138773275 | 00 | 0.00 | N | 2 | 40 | |
| 48 | 20240924 | 2280 | 2185 | 2305 | 2185 | 86778 | 196319995 | 00 | 0.00 | N | 2 | 85 | |
| 49 | 20240923 | 2195 | 2145 | 2225 | 2125 | 59313 | 129023600 | 00 | 0.00 | N | 2 | 45 | |
| 50 | 20240920 | 2150 | 2085 | 2260 | 2065 | 76360 | 162944035 | 00 | 0.00 | N | 2 | 95 | |
| 51 | 20240919 | 2055 | 2040 | 2060 | 2030 | 34067 | 69445370 | 00 | 0.00 | N | 2 | 15 | |
| 52 | 20240913 | 2040 | 2045 | 2050 | 2015 | 15055 | 30536240 | 00 | 0.00 | N | 5 | -5 | |
| 53 | 20240912 | 2045 | 2010 | 2060 | 2010 | 15771 | 32194105 | 00 | 0.00 | N | 2 | 15 | |
| 54 | 20240911 | 2030 | 2020 | 2055 | 2000 | 47447 | 96042210 | 00 | 0.00 | N | 5 | -10 | |
| 55 | 20240910 | 2040 | 2050 | 2085 | 2000 | 55164 | 111967440 | 00 | 0.00 | N | 5 | -30 | |
| 56 | 20240909 | 2070 | 2090 | 2100 | 2040 | 32528 | 67067505 | 00 | 0.00 | N | 5 | -20 | |
| 57 | 20240906 | 2090 | 2155 | 2170 | 2090 | 13396 | 28427195 | 00 | 0.00 | N | 5 | -65 | |
| 58 | 20240905 | 2155 | 2140 | 2175 | 2120 | 9515 | 20489765 | 00 | 0.00 | N | 5 | -5 | |
| 59 | 20240904 | 2160 | 2195 | 2195 | 2125 | 9113 | 19668905 | 00 | 0.00 | N | 5 | -35 | |
| 60 | 20240903 | 2195 | 2175 | 2195 | 2160 | 11276 | 24566870 | 00 | 0.00 | N | 2 | 35 | |
| 61 | 20240902 | 2160 | 2165 | 2190 | 2160 | 20244 | 43952945 | 00 | 0.00 | N | 5 | -5 | |
| 62 | 20240830 | 2165 | 2170 | 2200 | 2165 | 14335 | 31201230 | 00 | 0.00 | N | 5 | -15 | |
| 63 | 20240829 | 2180 | 2200 | 2205 | 2160 | 20893 | 45629475 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20240828 | 2180 | 2080 | 2225 | 2080 | 90038 | 196425195 | 00 | 0.00 | N | 2 | 80 | |
| 65 | 20240827 | 2100 | 2110 | 2125 | 2065 | 31885 | 66363795 | 00 | 0.00 | N | 5 | -20 | |
| 66 | 20240826 | 2120 | 2165 | 2170 | 2115 | 25307 | 53958345 | 00 | 0.00 | N | 5 | -45 | |
| 67 | 20240823 | 2165 | 2165 | 2170 | 2140 | 11778 | 25391750 | 00 | 0.00 | N | 5 | -5 | |
| 68 | 20240822 | 2170 | 2170 | 2190 | 2130 | 14921 | 32158650 | 00 | 0.00 | N | 5 | -5 | |
| 69 | 20240821 | 2175 | 2200 | 2200 | 2145 | 21035 | 45449475 | 00 | 0.00 | N | 5 | -15 | |
| 70 | 20240820 | 2190 | 2150 | 2195 | 2145 | 14765 | 32101895 | 00 | 0.00 | N | 2 | 35 | |
| 71 | 20240819 | 2155 | 2170 | 2170 | 2125 | 5296 | 11394980 | 00 | 0.00 | N | 2 | 10 | |
| 72 | 20240816 | 2145 | 2140 | 2160 | 2120 | 19317 | 41283915 | 00 | 0.00 | N | 2 | 15 | |
| 73 | 20240814 | 2130 | 2070 | 2130 | 2070 | 26556 | 55933935 | 00 | 0.00 | N | 2 | 40 | |
| 74 | 20240813 | 2090 | 2120 | 2120 | 2020 | 37455 | 77699765 | 00 | 0.00 | N | 5 | -20 | |
| 75 | 20240812 | 2110 | 2185 | 2185 | 2000 | 102475 | 214228045 | 00 | 0.00 | N | 5 | -80 | |
| 76 | 20240809 | 2190 | 2260 | 2275 | 2100 | 173125 | 371408000 | 00 | 0.00 | N | 5 | -70 | |
| 77 | 20240808 | 2260 | 2245 | 2265 | 2215 | 13676 | 30660220 | 00 | 0.00 | N | 2 | 15 | |
| 78 | 20240807 | 2245 | 2125 | 2245 | 2125 | 12858 | 28590545 | 00 | 0.00 | N | 2 | 60 | |
| 79 | 20240806 | 2185 | 2000 | 2230 | 2000 | 50365 | 108390525 | 00 | 0.00 | N | 2 | 20 | |
| 80 | 20240805 | 2165 | 2290 | 2295 | 2130 | 52240 | 114659615 | 00 | 0.00 | N | 5 | -130 | |
| 81 | 20240802 | 2295 | 2320 | 2320 | 2265 | 23028 | 52602630 | 00 | 0.00 | N | 5 | -15 | |
| 82 | 20240801 | 2310 | 2305 | 2320 | 2285 | 13006 | 29905590 | 00 | 0.00 | N | 2 | 5 | |
| 83 | 20240731 | 2305 | 2300 | 2305 | 2270 | 8232 | 18824885 | 00 | 0.00 | N | 2 | 10 | |
| 84 | 20240730 | 2295 | 2300 | 2305 | 2265 | 14338 | 32688455 | 00 | 0.00 | N | 5 | -10 | |
| 85 | 20240729 | 2305 | 2305 | 2320 | 2215 | 27068 | 61881440 | 00 | 0.00 | N | 5 | -5 | |
| 86 | 20240726 | 2310 | 2295 | 2320 | 2290 | 12676 | 29159345 | 00 | 0.00 | N | 5 | -10 | |
| 87 | 20240725 | 2320 | 2315 | 2320 | 2300 | 16301 | 37652390 | 00 | 0.00 | N | 5 | -5 | |
| 88 | 20240724 | 2325 | 2345 | 2345 | 2280 | 22515 | 51859950 | 00 | 0.00 | N | 5 | -5 | |
| 89 | 20240723 | 2330 | 2320 | 2340 | 2315 | 12346 | 28762165 | 00 | 0.00 | N | 2 | 10 | |
| 90 | 20240722 | 2320 | 2360 | 2360 | 2295 | 63509 | 146533260 | 00 | 0.00 | N | 5 | -30 | |
| 91 | 20240719 | 2350 | 2365 | 2365 | 2340 | 79023 | 185704805 | 00 | 0.00 | N | 5 | -15 | |
| 92 | 20240718 | 2365 | 2370 | 2370 | 2335 | 20010 | 47136160 | 00 | 0.00 | N | 5 | -5 | |
| 93 | 20240717 | 2370 | 2390 | 2390 | 2355 | 14894 | 35190345 | 00 | 0.00 | N | 5 | -10 | |
| 94 | 20240716 | 2380 | 2380 | 2385 | 2355 | 22638 | 53643360 | 00 | 0.00 | N | 3 | 0 | |
| 95 | 20240715 | 2380 | 2360 | 2390 | 2355 | 10632 | 25181620 | 00 | 0.00 | N | 3 | 0 | |
| 96 | 20240712 | 2380 | 2375 | 2380 | 2345 | 19685 | 46508200 | 00 | 0.00 | N | 3 | 0 | |
| 97 | 20240711 | 2380 | 2420 | 2420 | 2360 | 57000 | 135073335 | 00 | 0.00 | N | 5 | -20 | |
| 98 | 20240710 | 2400 | 2380 | 2400 | 2370 | 13703 | 32736835 | 00 | 0.00 | N | 2 | 20 | |
| 99 | 20240709 | 2380 | 2365 | 2385 | 2360 | 14760 | 35033425 | 00 | 0.00 | N | 2 | 30 | |
| 100 | 20240708 | 2350 | 2410 | 2415 | 2350 | 46835 | 111357110 | 00 | 0.00 | N | 5 | -60 | |
| 101 | 20240705 | 2410 | 2425 | 2425 | 2390 | 8112 | 19498565 | 00 | 0.00 | N | 5 | -5 | |
| 102 | 20240704 | 2415 | 2350 | 2420 | 2350 | 12001 | 28785550 | 00 | 0.00 | N | 2 | 35 | |
| 103 | 20240703 | 2380 | 2350 | 2380 | 2340 | 14681 | 34628065 | 00 | 0.00 | N | 2 | 30 | |
| 104 | 20240702 | 2350 | 2400 | 2430 | 2340 | 30535 | 72324890 | 00 | 0.00 | N | 5 | -55 | |
| 105 | 20240701 | 2405 | 2495 | 2495 | 2400 | 70626 | 170756835 | 00 | 0.00 | N | 5 | -80 | |
| 106 | 20240628 | 2485 | 2480 | 2545 | 2445 | 108532 | 268864300 | 00 | 0.00 | N | 5 | -15 | |
| 107 | 20240627 | 2500 | 2500 | 2515 | 2475 | 21479 | 53416055 | 00 | 0.00 | N | 3 | 0 | |
| 108 | 20240626 | 2500 | 2510 | 2515 | 2485 | 24623 | 61546455 | 00 | 0.00 | N | 5 | -5 | |
| 109 | 20240625 | 2505 | 2510 | 2525 | 2500 | 9516 | 23879260 | 00 | 0.00 | N | 5 | -15 | |
| 110 | 20240624 | 2520 | 2520 | 2520 | 2485 | 36752 | 92014615 | 00 | 0.00 | N | 2 | 5 | |
| 111 | 20240621 | 2515 | 2500 | 2525 | 2450 | 93669 | 233824490 | 00 | 0.00 | N | 2 | 15 | |
| 112 | 20240620 | 2500 | 2485 | 2505 | 2445 | 57650 | 142778415 | 00 | 0.00 | N | 2 | 15 | |
| 113 | 20240619 | 2485 | 2485 | 2505 | 2430 | 89976 | 221681880 | 00 | 0.00 | N | 5 | -35 | |
| 114 | 20240618 | 2520 | 2525 | 2540 | 2470 | 30605 | 76518710 | 00 | 0.00 | N | 5 | -5 | |
| 115 | 20240617 | 2525 | 2500 | 2535 | 2495 | 33402 | 83991470 | 00 | 0.00 | N | 3 | 0 | |
| 116 | 20240614 | 2525 | 2540 | 2550 | 2450 | 79274 | 198565165 | 00 | 0.00 | N | 5 | -30 | |
| 117 | 20240613 | 2555 | 2500 | 2560 | 2490 | 126705 | 320301825 | 00 | 0.00 | N | 2 | 60 | |
| 118 | 20240612 | 2495 | 2435 | 2495 | 2430 | 126669 | 313134165 | 00 | 0.00 | N | 2 | 65 | |
| 119 | 20240611 | 2430 | 2415 | 2430 | 2405 | 33487 | 81128255 | 00 | 0.00 | N | 2 | 10 | |
| 120 | 20240610 | 2420 | 2405 | 2425 | 2395 | 31801 | 76755995 | 00 | 0.00 | N | 2 | 15 | |
| 121 | 20240607 | 2405 | 2405 | 2410 | 2390 | 11785 | 28288075 | 00 | 0.00 | N | 3 | 0 | |
| 122 | 20240605 | 2405 | 2380 | 2410 | 2375 | 13570 | 32438370 | 00 | 0.00 | N | 2 | 5 | |
| 123 | 20240604 | 2400 | 2425 | 2430 | 2350 | 35486 | 84773635 | 00 | 0.00 | N | 5 | -25 | |
| 124 | 20240603 | 2425 | 2385 | 2425 | 2385 | 15143 | 36493890 | 00 | 0.00 | N | 2 | 10 | |
| 125 | 20240531 | 2415 | 2410 | 2425 | 2385 | 20976 | 50478465 | 00 | 0.00 | N | 2 | 5 | |
| 126 | 20240530 | 2410 | 2405 | 2420 | 2390 | 18648 | 44769690 | 00 | 0.00 | N | 2 | 5 | |
| 127 | 20240529 | 2405 | 2440 | 2445 | 2395 | 24976 | 60099400 | 00 | 0.00 | N | 5 | -35 | |
| 128 | 20240528 | 2440 | 2380 | 2455 | 2380 | 39380 | 95958325 | 00 | 0.00 | N | 2 | 35 | |
| 129 | 20240527 | 2405 | 2405 | 2410 | 2380 | 29167 | 69967760 | 00 | 0.00 | N | 2 | 5 | |
| 130 | 20240524 | 2400 | 2400 | 2480 | 2345 | 93998 | 227543725 | 00 | 0.00 | N | 5 | -20 | |
| 131 | 20240523 | 2420 | 2420 | 2430 | 2395 | 13004 | 31424795 | 00 | 0.00 | N | 2 | 5 | |
| 132 | 20240522 | 2415 | 2430 | 2430 | 2400 | 3074 | 7406890 | 00 | 0.00 | N | 5 | -10 | |
| 133 | 20240521 | 2425 | 2420 | 2435 | 2390 | 18240 | 43841280 | 00 | 0.00 | N | 5 | -10 | |
| 134 | 20240520 | 2435 | 2430 | 2435 | 2380 | 26817 | 64461420 | 00 | 0.00 | N | 2 | 5 | |
| 135 | 20240517 | 2430 | 2415 | 2440 | 2405 | 26440 | 63964070 | 00 | 0.00 | N | 2 | 15 | |
| 136 | 20240516 | 2415 | 2435 | 2435 | 2395 | 29081 | 70064905 | 00 | 0.00 | N | 5 | -15 | |
| 137 | 20240514 | 2430 | 2425 | 2430 | 2390 | 33991 | 81693480 | 00 | 0.00 | N | 2 | 5 | |
| 138 | 20240513 | 2425 | 2460 | 2460 | 2390 | 77465 | 187299050 | 00 | 0.00 | N | 5 | -30 | |
| 139 | 20240510 | 2455 | 2465 | 2465 | 2430 | 67119 | 164097715 | 00 | 0.00 | N | 2 | 10 | |
| 140 | 20240509 | 2445 | 2345 | 2445 | 2335 | 182953 | 441463300 | 00 | 0.00 | N | 2 | 110 | |
| 141 | 20240508 | 2335 | 2360 | 2360 | 2335 | 12239 | 28701760 | 00 | 0.00 | N | 5 | -15 | |
| 142 | 20240507 | 2350 | 2355 | 2370 | 2335 | 17048 | 39883680 | 00 | 0.00 | N | 5 | -5 | |
| 143 | 20240503 | 2355 | 2350 | 2360 | 2330 | 8086 | 18964815 | 00 | 0.00 | N | 2 | 5 | |
| 144 | 20240502 | 2350 | 2320 | 2350 | 2315 | 11354 | 26497450 | 00 | 0.00 | N | 2 | 30 | |
| 145 | 20240430 | 2320 | 2315 | 2330 | 2305 | 23540 | 54457460 | 00 | 0.00 | N | 2 | 5 | |
| 146 | 20240429 | 2315 | 2330 | 2330 | 2300 | 54655 | 125980320 | 00 | 0.00 | N | 5 | -15 | |
| 147 | 20240426 | 2330 | 2330 | 2335 | 2300 | 58716 | 135400755 | 00 | 0.00 | N | 3 | 0 | |
| 148 | 20240425 | 2330 | 2335 | 2345 | 2300 | 32241 | 74577190 | 00 | 0.00 | N | 5 | -5 | |
| 149 | 20240424 | 2335 | 2350 | 2350 | 2300 | 79596 | 183912700 | 00 | 0.00 | N | 5 | -10 | |
| 150 | 20240423 | 2345 | 2345 | 2350 | 2310 | 15550 | 36181960 | 00 | 0.00 | N | 2 | 10 | |
| 151 | 20240422 | 2335 | 2335 | 2345 | 2320 | 6768 | 15785010 | 00 | 0.00 | N | 3 | 0 | |
| 152 | 20240419 | 2335 | 2345 | 2350 | 2280 | 39499 | 90872835 | 00 | 0.00 | N | 5 | -10 | |
| 153 | 20240418 | 2345 | 2320 | 2345 | 2320 | 19995 | 46599395 | 00 | 0.00 | N | 3 | 0 | |
| 154 | 20240417 | 2345 | 2365 | 2365 | 2315 | 12147 | 28307270 | 00 | 0.00 | N | 2 | 15 | |
| 155 | 20240416 | 2330 | 2365 | 2365 | 2300 | 66347 | 153517565 | 00 | 0.00 | N | 5 | -35 | |
| 156 | 20240415 | 2365 | 2370 | 2395 | 2260 | 36815 | 86301670 | 00 | 0.00 | N | 5 | -20 | |
| 157 | 20240412 | 2385 | 2360 | 2395 | 2360 | 12351 | 29344535 | 00 | 0.00 | N | 3 | 0 | |
| 158 | 20240411 | 2385 | 2360 | 2390 | 2330 | 40766 | 96250390 | 00 | 0.00 | N | 2 | 10 | |
| 159 | 20240409 | 2375 | 2355 | 2380 | 2350 | 33609 | 79338975 | 00 | 0.00 | N | 2 | 5 | |
| 160 | 20240408 | 2370 | 2465 | 2465 | 2360 | 62342 | 148491530 | 00 | 0.00 | N | 5 | -40 | |
| 161 | 20240405 | 2410 | 2470 | 2495 | 2410 | 95489 | 232174195 | 00 | 0.00 | N | 5 | -55 | |
| 162 | 20240404 | 2465 | 2440 | 2480 | 2440 | 44214 | 109067490 | 00 | 0.00 | N | 2 | 25 | |
| 163 | 20240403 | 2440 | 2475 | 2505 | 2440 | 90696 | 222915080 | 00 | 0.00 | N | 5 | -60 | |
| 164 | 20240402 | 2500 | 2495 | 2500 | 2460 | 62036 | 154004185 | 00 | 0.00 | N | 2 | 10 | |
| 165 | 20240401 | 2490 | 2450 | 2510 | 2425 | 162409 | 403334050 | 00 | 0.00 | N | 2 | 40 | |
| 166 | 20240329 | 2450 | 2425 | 2455 | 2415 | 44394 | 108229600 | 00 | 0.00 | N | 2 | 10 | |
| 167 | 20240328 | 2440 | 2435 | 2440 | 2385 | 57289 | 137856150 | 00 | 0.00 | N | 2 | 5 | |
| 168 | 20240327 | 2435 | 2425 | 2440 | 2400 | 24665 | 59830695 | 00 | 0.00 | N | 2 | 10 | |
| 169 | 20240326 | 2425 | 2395 | 2425 | 2375 | 60818 | 145215555 | 00 | 0.00 | N | 2 | 30 | |
| 170 | 20240325 | 2395 | 2440 | 2445 | 2395 | 55380 | 133261030 | 00 | 0.00 | N | 5 | -40 | |
| 171 | 20240322 | 2435 | 2445 | 2445 | 2410 | 49652 | 120442110 | 00 | 0.00 | N | 2 | 5 | |
| 172 | 20240321 | 2430 | 2440 | 2450 | 2410 | 55983 | 135598310 | 00 | 0.00 | N | 5 | -10 | |
| 173 | 20240320 | 2440 | 2390 | 2440 | 2375 | 38273 | 92202355 | 00 | 0.00 | N | 2 | 45 | |
| 174 | 20240319 | 2395 | 2405 | 2440 | 2350 | 49947 | 119656185 | 00 | 0.00 | N | 5 | -15 | |
| 175 | 20240318 | 2410 | 2385 | 2455 | 2385 | 68017 | 164256795 | 00 | 0.00 | N | 2 | 25 | |
| 176 | 20240315 | 2385 | 2390 | 2390 | 2355 | 25384 | 60123945 | 00 | 0.00 | N | 5 | -5 | |
| 177 | 20240314 | 2390 | 2360 | 2390 | 2360 | 17903 | 42511380 | 00 | 0.00 | N | 3 | 0 | |
| 178 | 20240313 | 2390 | 2400 | 2400 | 2365 | 46221 | 109835320 | 00 | 0.00 | N | 3 | 0 | |
| 179 | 20240312 | 2390 | 2365 | 2395 | 2365 | 22962 | 54657650 | 00 | 0.00 | N | 2 | 5 | |
| 180 | 20240311 | 2385 | 2380 | 2395 | 2355 | 12920 | 30751895 | 00 | 0.00 | N | 2 | 20 | |
| 181 | 20240308 | 2365 | 2360 | 2385 | 2335 | 57778 | 136775895 | 00 | 0.00 | N | 2 | 45 | |
| 182 | 20240307 | 2320 | 2345 | 2350 | 2310 | 72986 | 169800480 | 00 | 0.00 | N | 5 | -15 | |
| 183 | 20240306 | 2335 | 2405 | 2415 | 2330 | 55349 | 130741005 | 00 | 0.00 | N | 5 | -70 | |
| 184 | 20240305 | 2405 | 2390 | 2415 | 2350 | 53620 | 127203985 | 00 | 0.00 | N | 3 | 0 | |
| 185 | 20240304 | 2405 | 2400 | 2445 | 2385 | 42725 | 103436555 | 00 | 0.00 | N | 5 | -15 | |
| 186 | 20240229 | 2420 | 2410 | 2435 | 2385 | 70243 | 168972465 | 00 | 0.00 | N | 5 | -10 | |
| 187 | 20240228 | 2430 | 2370 | 2535 | 2370 | 399797 | 982033160 | 00 | 0.00 | N | 2 | 40 | |
| 188 | 20240227 | 2390 | 2360 | 2390 | 2340 | 101658 | 241194320 | 00 | 0.00 | N | 2 | 30 | |
| 189 | 20240226 | 2360 | 2350 | 2360 | 2335 | 20162 | 47396395 | 00 | 0.00 | N | 2 | 10 | |
| 190 | 20240223 | 2350 | 2360 | 2360 | 2325 | 52117 | 121912060 | 00 | 0.00 | N | 3 | 0 | |
| 191 | 20240222 | 2350 | 2350 | 2350 | 2330 | 61212 | 143201760 | 00 | 0.00 | N | 3 | 0 | |
| 192 | 20240221 | 2350 | 2360 | 2360 | 2335 | 34435 | 80693615 | 00 | 0.00 | N | 5 | -10 | |
| 193 | 20240220 | 2360 | 2380 | 2390 | 2355 | 29624 | 70229595 | 00 | 0.00 | N | 5 | -5 | |
| 194 | 20240219 | 2365 | 2365 | 2380 | 2345 | 25158 | 59380095 | 00 | 0.00 | N | 3 | 0 | |
| 195 | 20240216 | 2365 | 2380 | 2380 | 2340 | 24991 | 58738195 | 00 | 0.00 | N | 5 | -15 | |
| 196 | 20240215 | 2380 | 2395 | 2395 | 2340 | 36385 | 86147870 | 00 | 0.00 | N | 5 | -5 | |
| 197 | 20240214 | 2385 | 2340 | 2385 | 2340 | 11524 | 27308120 | 00 | 0.00 | N | 2 | 15 | |
| 198 | 20240213 | 2370 | 2385 | 2395 | 2345 | 20269 | 47990135 | 00 | 0.00 | N | 5 | -10 | |
| 199 | 20240208 | 2380 | 2375 | 2380 | 2340 | 23316 | 55154000 | 00 | 0.00 | N | 2 | 20 | |
| 200 | 20240207 | 2360 | 2375 | 2385 | 2345 | 23914 | 56351045 | 00 | 0.00 | N | 3 | 0 | |
| 201 | 20240206 | 2360 | 2390 | 2390 | 2350 | 22266 | 52693245 | 00 | 0.00 | N | 5 | -30 | |
| 202 | 20240205 | 2390 | 2425 | 2425 | 2365 | 48229 | 114726535 | 00 | 0.00 | N | 5 | -10 | |
| 203 | 20240202 | 2400 | 2395 | 2440 | 2370 | 37366 | 89382555 | 00 | 0.00 | N | 5 | -30 | |
| 204 | 20240201 | 2430 | 2390 | 2450 | 2340 | 40353 | 97618205 | 00 | 0.00 | N | 2 | 65 | |
| 205 | 20240131 | 2365 | 2390 | 2390 | 2350 | 20677 | 48819740 | 00 | 0.00 | N | 5 | -25 | |
| 206 | 20240130 | 2390 | 2380 | 2420 | 2365 | 35197 | 83781705 | 00 | 0.00 | N | 5 | -25 | |
| 207 | 20240129 | 2415 | 2435 | 2450 | 2395 | 50594 | 122204865 | 00 | 0.00 | N | 5 | -35 | |
| 208 | 20240126 | 2450 | 2385 | 2475 | 2375 | 95611 | 233865885 | 00 | 0.00 | N | 2 | 60 | |
| 209 | 20240125 | 2390 | 2325 | 2460 | 2325 | 103309 | 248042530 | 00 | 0.00 | N | 2 | 60 | |
| 210 | 20240124 | 2330 | 2360 | 2365 | 2310 | 45535 | 105747030 | 00 | 0.00 | N | 5 | -20 | |
| 211 | 20240123 | 2350 | 2335 | 2360 | 2325 | 49419 | 115649995 | 00 | 0.00 | N | 3 | 0 | |
| 212 | 20240122 | 2350 | 2395 | 2395 | 2335 | 62738 | 148503925 | 00 | 0.00 | N | 5 | -35 | |
| 213 | 20240119 | 2385 | 2400 | 2410 | 2360 | 21476 | 51121050 | 00 | 0.00 | N | 3 | 0 | |
| 214 | 20240118 | 2385 | 2350 | 2395 | 2350 | 21545 | 51110335 | 00 | 0.00 | N | 3 | 0 | |
| 215 | 20240117 | 2385 | 2425 | 2425 | 2355 | 92868 | 221135000 | 00 | 0.00 | N | 5 | -15 | |
| 216 | 20240116 | 2400 | 2400 | 2440 | 2380 | 66931 | 160426815 | 00 | 0.00 | N | 3 | 0 | |
| 217 | 20240115 | 2400 | 2420 | 2430 | 2380 | 48714 | 116723205 | 00 | 0.00 | N | 5 | -20 | |
| 218 | 20240112 | 2420 | 2460 | 2495 | 2400 | 273520 | 663759690 | 00 | 0.00 | N | 5 | -65 | |
| 219 | 20240111 | 2485 | 2505 | 2525 | 2460 | 53911 | 133732485 | 00 | 0.00 | N | 5 | -20 | |
| 220 | 20240110 | 2505 | 2445 | 2520 | 2425 | 140589 | 349733660 | 00 | 0.00 | N | 2 | 70 | |
| 221 | 20240109 | 2435 | 2400 | 2445 | 2385 | 69471 | 167790415 | 00 | 0.00 | N | 2 | 35 | |
| 222 | 20240108 | 2400 | 2405 | 2425 | 2365 | 44671 | 106856115 | 00 | 0.00 | N | 5 | -5 | |
| 223 | 20240105 | 2405 | 2420 | 2420 | 2375 | 36452 | 87147835 | 00 | 0.00 | N | 5 | -5 | |
| 224 | 20240104 | 2410 | 2445 | 2445 | 2385 | 39586 | 95079650 | 00 | 0.00 | N | 5 | -10 | |
| 225 | 20240103 | 2420 | 2445 | 2445 | 2405 | 16999 | 41085080 | 00 | 0.00 | N | 5 | -10 | |
| 226 | 20240102 | 2430 | 2400 | 2445 | 2365 | 76408 | 183909365 | 00 | 0.00 | N | 2 | 40 | |
| 227 | 20231228 | 2390 | 2430 | 2450 | 2390 | 119239 | 286739480 | 00 | 0.00 | N | 5 | -55 | |
| 228 | 20231227 | 2445 | 2425 | 2510 | 2420 | 108201 | 266559640 | 02 | 0.00 | N | 5 | -15 | |
| 229 | 20231226 | 2460 | 2500 | 2525 | 2450 | 104286 | 257645140 | 00 | 0.00 | N | 5 | -30 | |
| 230 | 20231222 | 2490 | 2480 | 2510 | 2430 | 166402 | 412779030 | 00 | 0.00 | N | 2 | 55 | |
| 231 | 20231221 | 2435 | 2425 | 2460 | 2420 | 29994 | 72879295 | 00 | 0.00 | N | 5 | -30 | |
| 232 | 20231220 | 2465 | 2455 | 2480 | 2440 | 100350 | 247088000 | 00 | 0.00 | N | 5 | -10 | |
| 233 | 20231219 | 2475 | 2475 | 2480 | 2440 | 60178 | 148164715 | 00 | 0.00 | N | 2 | 5 | |
| 234 | 20231218 | 2470 | 2435 | 2510 | 2415 | 126417 | 311720360 | 00 | 0.00 | N | 2 | 45 | |
| 235 | 20231215 | 2425 | 2410 | 2440 | 2400 | 49404 | 119550570 | 00 | 0.00 | N | 3 | 0 | |
| 236 | 20231214 | 2425 | 2420 | 2435 | 2380 | 98780 | 238565955 | 00 | 0.00 | N | 3 | 0 | |
| 237 | 20231213 | 2425 | 2370 | 2445 | 2340 | 133906 | 320701855 | 00 | 0.00 | N | 2 | 75 | |
| 238 | 20231212 | 2350 | 2350 | 2355 | 2325 | 32871 | 76954280 | 00 | 0.00 | N | 2 | 10 | |
| 239 | 20231211 | 2340 | 2365 | 2365 | 2325 | 79286 | 185100835 | 00 | 0.00 | N | 2 | 5 | |
| 240 | 20231208 | 2335 | 2330 | 2365 | 2320 | 118159 | 276241335 | 00 | 0.00 | N | 5 | -10 | |
| 241 | 20231207 | 2345 | 2345 | 2380 | 2315 | 117309 | 274429285 | 00 | 0.00 | N | 5 | -10 | |
| 242 | 20231206 | 2355 | 2370 | 2385 | 2310 | 144523 | 339507050 | 00 | 0.00 | N | 3 | 0 | |
| 243 | 20231205 | 2355 | 2455 | 2475 | 2345 | 340051 | 812786860 | 00 | 0.00 | N | 5 | -95 | |
| 244 | 20231204 | 2450 | 2500 | 2500 | 2450 | 151004 | 372142085 | 00 | 0.00 | N | 5 | -50 | |
| 245 | 20231201 | 2500 | 2450 | 2585 | 2440 | 259435 | 642018195 | 00 | 0.00 | N | 2 | 35 | |
| 246 | 20231130 | 2465 | 2470 | 2490 | 2440 | 294285 | 722013090 | 00 | 0.00 | N | 5 | -15 | |
| 247 | 20231129 | 2480 | 2420 | 2515 | 2400 | 1077413 | 2638453195 | 00 | 0.00 | N | 5 | -200 | |
| 248 | 20231128 | 2680 | 2775 | 2995 | 2605 | 3296271 | 9250338425 | 00 | 0.00 | N | 5 | -80 | |
| 249 | 20231127 | 2760 | 2835 | 2930 | 2635 | 1120272 | 3095652400 | 00 | 0.00 | N | 5 | -55 | |
| 250 | 20231124 | 2815 | 2640 | 2830 | 2530 | 757278 | 2022776150 | 00 | 0.00 | N | 2 | 170 | |
| 251 | 20231123 | 2645 | 3040 | 3090 | 2625 | 1220525 | 3369711380 | 00 | 0.00 | N | 5 | -375 | |
| 252 | 20231122 | 3020 | 2920 | 3040 | 2885 | 511849 | 1519899255 | 00 | 0.00 | N | 2 | 110 | |
| 253 | 20231121 | 2910 | 2875 | 2960 | 2760 | 525281 | 1501519595 | 00 | 0.00 | N | 2 | 50 | |
| 254 | 20231120 | 2860 | 2720 | 2925 | 2700 | 345223 | 981059845 | 00 | 0.00 | N | 2 | 165 | |
| 255 | 20231117 | 2695 | 2735 | 2735 | 2620 | 161161 | 431859375 | 00 | 0.00 | N | 5 | -40 | |
| 256 | 20231116 | 2735 | 2795 | 2800 | 2685 | 209717 | 571812395 | 00 | 0.00 | N | 5 | -60 | |
| 257 | 20231115 | 2795 | 2930 | 3000 | 2710 | 404446 | 1142358955 | 00 | 0.00 | N | 5 | -140 | |
| 258 | 20231114 | 2935 | 2900 | 3030 | 2880 | 202485 | 592246000 | 00 | 0.00 | N | 2 | 15 | |
| 259 | 20231113 | 2920 | 3010 | 3055 | 2840 | 253413 | 741309235 | 00 | 0.00 | N | 5 | -105 | |
| 260 | 20231110 | 3025 | 3140 | 3175 | 2995 | 129178 | 395720800 | 00 | 0.00 | N | 5 | -155 | |
| 261 | 20231109 | 3180 | 3070 | 3185 | 2985 | 100768 | 308692265 | 00 | 0.00 | N | 2 | 110 | |
| 262 | 20231108 | 3070 | 3165 | 3225 | 3050 | 176135 | 548070275 | 00 | 0.00 | N | 5 | -130 | |
| 263 | 20231107 | 3200 | 3165 | 3225 | 3120 | 133377 | 422023910 | 00 | 0.00 | N | 2 | 35 | |
| 264 | 20231106 | 3165 | 3145 | 3225 | 3075 | 265500 | 837397225 | 00 | 0.00 | N | 2 | 35 | |
| 265 | 20231103 | 3130 | 3035 | 3195 | 3010 | 329744 | 1025623485 | 00 | 0.00 | N | 2 | 55 | |
| 266 | 20231102 | 3075 | 2880 | 3140 | 2875 | 478147 | 1451080485 | 00 | 0.00 | N | 2 | 200 | |
| 267 | 20231101 | 2875 | 2900 | 3080 | 2820 | 412046 | 1204432485 | 00 | 0.00 | N | 2 | 5 | |
| 268 | 20231031 | 2870 | 2800 | 2900 | 2780 | 205561 | 586153685 | 00 | 0.00 | N | 2 | 70 | |
| 269 | 20231030 | 2800 | 2660 | 2880 | 2660 | 223730 | 621800140 | 00 | 0.00 | N | 2 | 155 | |
| 270 | 20231027 | 2645 | 2595 | 2830 | 2525 | 210700 | 568181515 | 00 | 0.00 | N | 2 | 60 | |
| 271 | 20231026 | 2585 | 2555 | 2640 | 2495 | 19720 | 50408095 | 00 | 0.00 | N | 5 | -25 | |
| 272 | 20231025 | 2610 | 2580 | 2655 | 2530 | 23052 | 60064570 | 00 | 0.00 | N | 2 | 55 | |
| 273 | 20231024 | 2555 | 2495 | 2575 | 2425 | 55674 | 138973780 | 00 | 0.00 | N | 2 | 60 | |
| 274 | 20231023 | 2495 | 2560 | 2605 | 2495 | 53248 | 135654340 | 00 | 0.00 | N | 5 | -70 | |
| 275 | 20231020 | 2565 | 2580 | 2590 | 2470 | 52032 | 131140840 | 00 | 0.00 | N | 5 | -15 | |
| 276 | 20231019 | 2580 | 2550 | 2600 | 2450 | 74681 | 189078570 | 00 | 0.00 | N | 5 | -20 | |
| 277 | 20231018 | 2600 | 2765 | 2835 | 2600 | 113973 | 302910960 | 00 | 0.00 | N | 5 | -190 | |
| 278 | 20231017 | 2790 | 2770 | 2875 | 2700 | 78600 | 215461050 | 00 | 0.00 | N | 5 | -20 | |
| 279 | 20231016 | 2810 | 2895 | 2930 | 2715 | 105315 | 298188755 | 00 | 0.00 | N | 5 | -70 | |
| 280 | 20231013 | 2880 | 2730 | 2900 | 2730 | 161270 | 458636255 | 00 | 0.00 | N | 2 | 105 | |
| 281 | 20231012 | 2775 | 2695 | 2815 | 2660 | 114854 | 312337025 | 00 | 0.00 | N | 2 | 85 | |
| 282 | 20231011 | 2690 | 2690 | 2820 | 2610 | 263566 | 711178940 | 00 | 0.00 | N | 2 | 30 | |
| 283 | 20231010 | 2660 | 2510 | 2850 | 2480 | 999503 | 2707669945 | 00 | 0.00 | N | 2 | 235 | |
| 284 | 20231006 | 2425 | 2460 | 2520 | 2400 | 111673 | 271717940 | 00 | 0.00 | N | 5 | -85 | |
| 285 | 20231005 | 2510 | 2525 | 2580 | 2465 | 94113 | 236681995 | 00 | 0.00 | N | 5 | -15 | |
| 286 | 20231004 | 2525 | 2490 | 2565 | 2435 | 109691 | 275255515 | 00 | 0.00 | N | 2 | 30 | |
| 287 | 20230927 | 2495 | 2430 | 2555 | 2430 | 74133 | 185029550 | 00 | 0.00 | N | 2 | 5 | |
| 288 | 20230926 | 2490 | 2550 | 2575 | 2450 | 72107 | 181019620 | 00 | 0.00 | N | 5 | -60 | |
| 289 | 20230925 | 2550 | 2595 | 2660 | 2510 | 88235 | 224575505 | 00 | 0.00 | N | 5 | -45 | |
| 290 | 20230922 | 2595 | 2745 | 2745 | 2555 | 782096 | 2045360435 | 00 | 0.00 | N | 5 | -150 | |
| 291 | 20230921 | 2745 | 2850 | 2850 | 2630 | 155187 | 423736460 | 00 | 0.00 | N | 5 | -105 | |
| 292 | 20230920 | 2850 | 2990 | 2990 | 2850 | 54534 | 158519250 | 00 | 0.00 | N | 5 | -60 | |
| 293 | 20230919 | 2910 | 2935 | 3000 | 2905 | 65854 | 194297470 | 00 | 0.00 | N | 5 | -50 | |
| 294 | 20230918 | 2960 | 3065 | 3065 | 2920 | 114877 | 341184970 | 00 | 0.00 | N | 5 | -120 | |
| 295 | 20230915 | 3080 | 3095 | 3105 | 2985 | 317992 | 969513015 | 00 | 0.00 | N | 5 | -135 | |
| 296 | 20230914 | 3215 | 3160 | 3270 | 3150 | 63568 | 203362695 | 00 | 0.00 | N | 2 | 15 | |
| 297 | 20230913 | 3200 | 3210 | 3300 | 3120 | 627585 | 1900802665 | 00 | 0.00 | N | 5 | -125 | |
| 298 | 20230912 | 3325 | 3330 | 3330 | 3135 | 84383 | 270114820 | 00 | 0.00 | N | 2 | 85 | |
| 299 | 20230911 | 3240 | 3125 | 3340 | 3120 | 232241 | 750656975 | 00 | 0.00 | N | 2 | 85 | |
| 300 | 20230908 | 3155 | 3130 | 3165 | 3090 | 41005 | 127765465 | 00 | 0.00 | N | 2 | 5 | |
| 301 | 20230907 | 3150 | 3150 | 3150 | 3045 | 43561 | 134741470 | 00 | 0.00 | N | 2 | 10 | |
| 302 | 20230906 | 3140 | 3220 | 3305 | 3105 | 94329 | 303511745 | 00 | 0.00 | N | 5 | -60 | |
| 303 | 20230905 | 3200 | 3190 | 3225 | 3150 | 29067 | 92712625 | 00 | 0.00 | N | 5 | -5 | |
| 304 | 20230904 | 3205 | 3205 | 3280 | 3105 | 116072 | 372090760 | 00 | 0.00 | N | 2 | 15 | |
| 305 | 20230901 | 3190 | 2990 | 3255 | 2940 | 217481 | 684005750 | 00 | 0.00 | N | 2 | 200 | |
| 306 | 20230831 | 2990 | 3005 | 3020 | 2905 | 25902 | 76636310 | 00 | 0.00 | N | 5 | -5 | |
| 307 | 20230830 | 2995 | 2980 | 3015 | 2960 | 7231 | 21552990 | 00 | 0.00 | N | 2 | 15 | |
| 308 | 20230829 | 2980 | 2945 | 3030 | 2930 | 12245 | 36561905 | 00 | 0.00 | N | 5 | -35 | |
| 309 | 20230828 | 3015 | 3030 | 3035 | 2915 | 30096 | 89822470 | 00 | 0.00 | N | 2 | 15 | |
| 310 | 20230825 | 3000 | 2980 | 3030 | 2920 | 12926 | 38518245 | 00 | 0.00 | N | 2 | 30 | |
| 311 | 20230824 | 2970 | 2935 | 2990 | 2935 | 13265 | 39353040 | 00 | 0.00 | N | 2 | 5 | |
| 312 | 20230823 | 2965 | 2880 | 2965 | 2870 | 24526 | 72038250 | 00 | 0.00 | N | 2 | 90 | |
| 313 | 20230822 | 2875 | 2860 | 2875 | 2815 | 8632 | 24565830 | 00 | 0.00 | N | 2 | 30 | |
| 314 | 20230821 | 2845 | 2870 | 2910 | 2825 | 19484 | 55830440 | 00 | 0.00 | N | 5 | -25 | |
| 315 | 20230818 | 2870 | 2765 | 3145 | 2715 | 131069 | 379195550 | 00 | 0.00 | N | 2 | 110 | |
| 316 | 20230817 | 2760 | 2690 | 2765 | 2610 | 14925 | 40552130 | 00 | 0.00 | N | 2 | 40 | |
| 317 | 20230816 | 2720 | 2780 | 2825 | 2655 | 48083 | 130652540 | 00 | 0.00 | N | 5 | -130 | |
| 318 | 20230814 | 2850 | 2880 | 2935 | 2845 | 12044 | 34626685 | 00 | 0.00 | N | 5 | -70 | |
| 319 | 20230811 | 2920 | 2900 | 3000 | 2825 | 20667 | 60349990 | 00 | 0.00 | N | 2 | 50 | |
| 320 | 20230810 | 2870 | 2775 | 2875 | 2665 | 96356 | 262806845 | 00 | 0.00 | N | 2 | 95 | |
| 321 | 20230809 | 2775 | 2835 | 2845 | 2765 | 24197 | 67716940 | 00 | 0.00 | N | 5 | -60 | |
| 322 | 20230808 | 2835 | 2855 | 2895 | 2765 | 36575 | 103194825 | 00 | 0.00 | N | 5 | -20 | |
| 323 | 20230807 | 2855 | 2905 | 2975 | 2850 | 32059 | 92589725 | 00 | 0.00 | N | 5 | -135 | |
| 324 | 20230804 | 2990 | 2965 | 2995 | 2810 | 33932 | 98758810 | 00 | 0.00 | N | 2 | 25 | |
| 325 | 20230803 | 2965 | 2955 | 2990 | 2880 | 74635 | 218229600 | 00 | 0.00 | N | 5 | -30 | |
| 326 | 20230802 | 2995 | 3005 | 3060 | 2980 | 13617 | 41105570 | 00 | 0.00 | N | 5 | -30 | |
| 327 | 20230801 | 3025 | 2995 | 3060 | 2965 | 19718 | 59383550 | 00 | 0.00 | N | 2 | 25 | |
| 328 | 20230731 | 3000 | 3050 | 3055 | 2955 | 25164 | 75677535 | 00 | 0.00 | N | 5 | -40 | |
| 329 | 20230728 | 3040 | 2840 | 3040 | 2830 | 31870 | 94410110 | 00 | 0.00 | N | 2 | 65 | |
| 330 | 20230727 | 2975 | 3000 | 3005 | 2840 | 31751 | 94339260 | 00 | 0.00 | N | 2 | 15 | |
| 331 | 20230726 | 2960 | 3050 | 3100 | 2865 | 144845 | 426590005 | 00 | 0.00 | N | 5 | -125 | |
| 332 | 20230725 | 3085 | 3085 | 3155 | 3075 | 51916 | 160831355 | 00 | 0.00 | N | 5 | -50 | |
| 333 | 20230724 | 3135 | 3150 | 3180 | 3100 | 87872 | 274728865 | 00 | 0.00 | N | 5 | -45 | |
| 334 | 20230721 | 3180 | 3180 | 3205 | 3140 | 44933 | 142037820 | 00 | 0.00 | N | 5 | -25 | |
| 335 | 20230720 | 3205 | 3160 | 3240 | 3045 | 99090 | 313025155 | 00 | 0.00 | N | 2 | 70 | |
| 336 | 20230719 | 3135 | 3245 | 3250 | 3125 | 93826 | 296367865 | 00 | 0.00 | N | 5 | -105 | |
| 337 | 20230718 | 3240 | 3170 | 3380 | 3100 | 337119 | 1087484730 | 00 | 0.00 | N | 2 | 95 | |
| 338 | 20230717 | 3145 | 3130 | 3160 | 3060 | 40477 | 126079755 | 00 | 0.00 | N | 2 | 70 | |
| 339 | 20230714 | 3075 | 3145 | 3155 | 3060 | 74895 | 232381780 | 00 | 0.00 | N | 5 | -70 | |
| 340 | 20230713 | 3145 | 3125 | 3175 | 3075 | 49914 | 154989185 | 00 | 0.00 | N | 2 | 20 | |
| 341 | 20230712 | 3125 | 3240 | 3270 | 3100 | 92726 | 293704360 | 00 | 0.00 | N | 5 | -115 | |
| 342 | 20230711 | 3240 | 3280 | 3290 | 3195 | 103898 | 335338380 | 00 | 0.00 | N | 2 | 20 | |
| 343 | 20230710 | 3220 | 3135 | 3340 | 3060 | 288369 | 934019815 | 00 | 0.00 | N | 2 | 110 | |
| 344 | 20230707 | 3110 | 3200 | 3200 | 3055 | 59605 | 184599460 | 00 | 0.00 | N | 2 | 15 | |
| 345 | 20230706 | 3095 | 3180 | 3225 | 3065 | 90783 | 281900210 | 00 | 0.00 | N | 5 | -85 | |
| 346 | 20230705 | 3180 | 3255 | 3330 | 3180 | 148697 | 482623385 | 00 | 0.00 | N | 5 | -75 | |
| 347 | 20230704 | 3255 | 3270 | 3315 | 3200 | 137253 | 447980355 | 00 | 0.00 | N | 5 | -5 | |
| 348 | 20230703 | 3260 | 3205 | 3275 | 3150 | 123409 | 397764355 | 00 | 0.00 | N | 2 | 135 | |
| 349 | 20230630 | 3125 | 3255 | 3265 | 3060 | 165748 | 519125385 | 00 | 0.00 | N | 5 | -140 | |
| 350 | 20230629 | 3265 | 3150 | 3340 | 3090 | 338551 | 1102916395 | 00 | 0.00 | N | 2 | 85 | |
| 351 | 20230628 | 3180 | 3420 | 3450 | 3160 | 684130 | 2228346475 | 00 | 0.00 | N | 5 | -130 | |
| 352 | 20230627 | 3310 | 3155 | 3380 | 3155 | 895399 | 2938256435 | 00 | 0.00 | N | 2 | 125 | |
| 353 | 20230626 | 3185 | 3055 | 3395 | 3000 | 1636215 | 5276395050 | 00 | 0.00 | N | 2 | 135 | |
| 354 | 20230623 | 3050 | 3180 | 3265 | 3050 | 710986 | 2241966870 | 00 | 0.00 | N | 5 | -175 | |
| 355 | 20230622 | 3225 | 3335 | 4000 | 3130 | 10149550 | 37555036865 | 00 | 0.00 | N | 5 | -195 | |
| 356 | 20230621 | 3420 | 2855 | 3625 | 2820 | 8768537 | 29812988540 | 00 | 0.00 | N | 2 | 555 | |
| 357 | 20230620 | 2865 | 2850 | 2925 | 2830 | 45919 | 131443755 | 00 | 0.00 | N | 2 | 5 | |
| 358 | 20230619 | 2860 | 2795 | 2925 | 2745 | 67537 | 192625265 | 00 | 0.00 | N | 2 | 60 | |
| 359 | 20230616 | 2800 | 2785 | 2850 | 2730 | 30736 | 85715555 | 00 | 0.00 | N | 3 | 0 | |
| 360 | 20230615 | 2800 | 2725 | 2865 | 2725 | 37444 | 105198965 | 00 | 0.00 | N | 2 | 5 | |
| 361 | 20230614 | 2795 | 2825 | 2850 | 2740 | 60981 | 170336265 | 00 | 0.00 | N | 5 | -55 | |
| 362 | 20230613 | 2850 | 2835 | 2880 | 2810 | 55025 | 155630975 | 00 | 0.00 | N | 5 | -15 | |
| 363 | 20230612 | 2865 | 2840 | 2945 | 2840 | 75865 | 219500470 | 00 | 0.00 | N | 2 | 30 | |
| 364 | 20230609 | 2835 | 2845 | 2915 | 2810 | 49397 | 140828165 | 00 | 0.00 | N | 5 | -10 | |
| 365 | 20230608 | 2845 | 2995 | 2995 | 2810 | 142586 | 408590280 | 00 | 0.00 | N | 5 | -120 | |
| 366 | 20230607 | 2965 | 2965 | 3025 | 2950 | 95083 | 283107405 | 00 | 0.00 | N | 5 | -45 | |
| 367 | 20230605 | 3010 | 2820 | 3020 | 2820 | 252615 | 752926095 | 00 | 0.00 | N | 2 | 190 | |
| 368 | 20230602 | 2820 | 2820 | 2860 | 2775 | 54622 | 153868705 | 00 | 0.00 | N | 5 | -5 | |
| 369 | 20230601 | 2825 | 2895 | 2910 | 2750 | 142747 | 400250965 | 00 | 0.00 | N | 5 | -55 | |
| 370 | 20230531 | 2880 | 2900 | 2980 | 2860 | 36625 | 106238335 | 00 | 0.00 | N | 5 | -55 | |
| 371 | 20230530 | 2935 | 2880 | 2940 | 2820 | 72353 | 208969370 | 00 | 0.00 | N | 2 | 80 | |
| 372 | 20230526 | 2855 | 2840 | 3010 | 2800 | 129132 | 374573310 | 00 | 0.00 | N | 2 | 15 | |
| 373 | 20230525 | 2840 | 2955 | 3045 | 2830 | 189207 | 546615910 | 00 | 0.00 | N | 5 | -110 | |
| 374 | 20230524 | 2950 | 3015 | 3045 | 2920 | 189332 | 563721740 | 00 | 0.00 | N | 5 | -85 | |
| 375 | 20230523 | 3035 | 2820 | 3230 | 2815 | 1936154 | 5933958245 | 00 | 0.00 | N | 2 | 185 | |
| 376 | 20230522 | 2850 | 2620 | 3180 | 2615 | 3325548 | 10096053210 | 00 | 0.00 | N | 2 | 180 | |
| 377 | 20230519 | 2670 | 2710 | 2730 | 2610 | 69856 | 186388310 | 00 | 0.00 | N | 5 | -60 | |
| 378 | 20230518 | 2730 | 2690 | 2745 | 2655 | 94142 | 253988780 | 00 | 0.00 | N | 2 | 40 | |
| 379 | 20230517 | 2690 | 2570 | 3000 | 2540 | 797710 | 2238842600 | 00 | 0.00 | N | 2 | 120 | |
| 380 | 20230516 | 2570 | 2520 | 2600 | 2500 | 28947 | 74007215 | 00 | 0.00 | N | 2 | 65 | |
| 381 | 20230515 | 2505 | 2570 | 2570 | 2450 | 21525 | 53471250 | 00 | 0.00 | N | 5 | -35 | |
| 382 | 20230512 | 2540 | 2555 | 2595 | 2500 | 15416 | 39018895 | 00 | 0.00 | N | 5 | -45 | |
| 383 | 20230511 | 2585 | 2555 | 2595 | 2530 | 13799 | 35244045 | 00 | 0.00 | N | 2 | 25 | |
| 384 | 20230510 | 2560 | 2470 | 2645 | 2465 | 43206 | 110567610 | 00 | 0.00 | N | 2 | 90 | |
| 385 | 20230509 | 2470 | 2480 | 2520 | 2435 | 12038 | 29740590 | 00 | 0.00 | N | 5 | -50 | |
| 386 | 20230508 | 2520 | 2520 | 2525 | 2475 | 12940 | 32256515 | 00 | 0.00 | N | 3 | 0 | |
| 387 | 20230504 | 2520 | 2540 | 2550 | 2460 | 16406 | 41097000 | 00 | 0.00 | N | 5 | -45 | |
| 388 | 20230503 | 2565 | 2480 | 2575 | 2445 | 12354 | 31111695 | 00 | 0.00 | N | 2 | 55 | |
| 389 | 20230502 | 2510 | 2455 | 2515 | 2450 | 26419 | 65429075 | 00 | 0.00 | N | 2 | 55 | |
| 390 | 20230428 | 2455 | 2455 | 2530 | 2390 | 22891 | 55831940 | 00 | 0.00 | N | 3 | 0 | |
| 391 | 20230427 | 2455 | 2455 | 2470 | 2370 | 38567 | 92456410 | 00 | 0.00 | N | 3 | 0 | |
| 392 | 20230426 | 2455 | 2495 | 2495 | 2355 | 33848 | 81760380 | 00 | 0.00 | N | 5 | -40 | |
| 393 | 20230425 | 2495 | 2545 | 2590 | 2480 | 45581 | 114010495 | 00 | 0.00 | N | 5 | -70 | |
| 394 | 20230424 | 2565 | 2620 | 2620 | 2515 | 51437 | 130858135 | 00 | 0.00 | N | 5 | -55 | |
| 395 | 20230421 | 2620 | 2605 | 2665 | 2565 | 47528 | 123149905 | 00 | 0.00 | N | 5 | -45 | |
| 396 | 20230420 | 2665 | 2690 | 2705 | 2615 | 34294 | 90412310 | 00 | 0.00 | N | 5 | -25 | |
| 397 | 20230419 | 2690 | 2705 | 2715 | 2625 | 54908 | 147073340 | 00 | 0.00 | N | 5 | -15 | |
| 398 | 20230418 | 2705 | 2705 | 2740 | 2655 | 77797 | 208928305 | 00 | 0.00 | N | 5 | -35 | |
| 399 | 20230417 | 2740 | 2825 | 2835 | 2695 | 51088 | 139679480 | 00 | 0.00 | N | 5 | -15 | |
| 400 | 20230414 | 2755 | 2800 | 2805 | 2700 | 47473 | 130469215 | 00 | 0.00 | N | 2 | 25 | |
| 401 | 20230413 | 2730 | 2675 | 2735 | 2610 | 51461 | 136257415 | 00 | 0.00 | N | 2 | 55 | |
| 402 | 20230412 | 2675 | 2670 | 2750 | 2645 | 48295 | 129009965 | 00 | 0.00 | N | 2 | 5 | |
| 403 | 20230411 | 2670 | 2755 | 2900 | 2620 | 116006 | 312255765 | 00 | 0.00 | N | 5 | -90 | |
| 404 | 20230410 | 2760 | 2855 | 2865 | 2605 | 79911 | 220059305 | 00 | 0.00 | N | 5 | -95 | |
| 405 | 20230407 | 2855 | 2875 | 2995 | 2825 | 39435 | 112514250 | 00 | 0.00 | N | 5 | -20 | |
| 406 | 20230406 | 2875 | 2955 | 2990 | 2830 | 87534 | 252619345 | 00 | 0.00 | N | 5 | -75 | |
| 407 | 20230405 | 2950 | 2960 | 2990 | 2915 | 52470 | 154367190 | 00 | 0.00 | N | 5 | -10 | |
| 408 | 20230404 | 2960 | 3085 | 3085 | 2920 | 151141 | 449161625 | 00 | 0.00 | N | 5 | -70 | |
| 409 | 20230403 | 3030 | 3060 | 3120 | 3015 | 100980 | 308111430 | 00 | 0.00 | N | 5 | -15 | |
| 410 | 20230331 | 3045 | 2910 | 3200 | 2890 | 604495 | 1866565065 | 00 | 0.00 | N | 2 | 125 | |
| 411 | 20230330 | 2920 | 2950 | 2950 | 2880 | 39025 | 113868685 | 00 | 0.00 | N | 2 | 20 | |
| 412 | 20230329 | 2900 | 2775 | 2925 | 2740 | 78722 | 222742025 | 00 | 0.00 | N | 2 | 115 | |
| 413 | 20230328 | 2785 | 2845 | 2845 | 2690 | 77288 | 214318670 | 00 | 0.00 | N | 5 | -15 | |
| 414 | 20230327 | 2800 | 2985 | 3050 | 2790 | 132968 | 379838520 | 00 | 0.00 | N | 5 | -185 | |
| 415 | 20230324 | 2985 | 3010 | 3100 | 2965 | 55025 | 164639305 | 00 | 0.00 | N | 5 | -65 | |
| 416 | 20230323 | 3050 | 2950 | 3095 | 2925 | 353451 | 1075076020 | 00 | 0.00 | N | 2 | 50 | |
| 417 | 20230322 | 3000 | 2890 | 3045 | 2850 | 452113 | 1347489665 | 00 | 0.00 | N | 2 | 75 | |
| 418 | 20230321 | 2925 | 2950 | 2960 | 2780 | 371210 | 1067873770 | 00 | 0.00 | N | 2 | 25 | |
| 419 | 20230320 | 2900 | 2590 | 3075 | 2425 | 2364673 | 6815682475 | 00 | 0.00 | N | 2 | 310 | |
| 420 | 20230317 | 2590 | 2635 | 2710 | 2545 | 206389 | 539233745 | 00 | 0.00 | N | 5 | -25 | |
| 421 | 20230316 | 2615 | 2485 | 2640 | 2400 | 270640 | 695430675 | 00 | 0.00 | N | 2 | 165 | |
| 422 | 20230315 | 2450 | 2410 | 2510 | 2410 | 83087 | 205612490 | 00 | 0.00 | N | 2 | 55 | |
| 423 | 20230314 | 2395 | 2585 | 2585 | 2395 | 128752 | 316120055 | 00 | 0.00 | N | 5 | -175 | |
| 424 | 20230313 | 2570 | 2670 | 2675 | 2510 | 144701 | 369196955 | 00 | 0.00 | N | 5 | -70 | |
| 425 | 20230310 | 2640 | 2705 | 2755 | 2560 | 236817 | 624453570 | 00 | 0.00 | N | 5 | -70 | |
| 426 | 20230309 | 2710 | 2840 | 2870 | 2660 | 284914 | 779662600 | 00 | 0.00 | N | 5 | -125 | |
| 427 | 20230308 | 2835 | 2955 | 2955 | 2830 | 347585 | 996667895 | 00 | 0.00 | N | 5 | -160 | |
| 428 | 20230307 | 2995 | 3180 | 3200 | 2930 | 589476 | 1792437270 | 00 | 0.00 | N | 5 | -210 | |
| 429 | 20230306 | 3205 | 3190 | 3300 | 3075 | 531796 | 1700059470 | 00 | 0.00 | N | 2 | 15 | |
| 430 | 20230303 | 3190 | 4130 | 4180 | 3190 | 3185248 | 11130292630 | 00 | 0.00 | N | 4 | -1365 | |
| 431 | 20230302 | 4555 | 4200 | 4600 | 4050 | 809560 | 3485324170 | 00 | 0.00 | N | 2 | 410 | |
| 432 | 20230228 | 4145 | 4225 | 4280 | 4070 | 402161 | 1691915385 | 00 | 0.00 | N | 2 | 25 | |
| 433 | 20230227 | 4120 | 3770 | 4120 | 3770 | 384207 | 1545739425 | 00 | 0.00 | N | 2 | 355 | |
| 434 | 20230224 | 3765 | 3905 | 3945 | 3730 | 236475 | 901751740 | 00 | 0.00 | N | 5 | -140 | |
| 435 | 20230223 | 3905 | 3985 | 4065 | 3890 | 182640 | 716553555 | 00 | 0.00 | N | 5 | -35 | |
| 436 | 20230222 | 3940 | 3830 | 4145 | 3765 | 472024 | 1873231230 | 00 | 0.00 | N | 2 | 110 | |
| 437 | 20230221 | 3830 | 3670 | 3880 | 3600 | 367415 | 1369430655 | 00 | 0.00 | N | 2 | 130 | |
| 438 | 20230220 | 3700 | 3795 | 4015 | 3475 | 767073 | 2926572520 | 00 | 0.00 | N | 5 | -80 | |
| 439 | 20230217 | 3780 | 3475 | 3855 | 3435 | 853324 | 3156183520 | 00 | 0.00 | N | 2 | 315 | |
| 440 | 20230216 | 3465 | 3460 | 3520 | 3370 | 237185 | 816406365 | 00 | 0.00 | N | 5 | -55 | |
| 441 | 20230215 | 3520 | 3370 | 3585 | 3340 | 579034 | 2009125885 | 00 | 0.00 | N | 2 | 155 | |
| 442 | 20230214 | 3365 | 3075 | 3450 | 3075 | 605170 | 2009257925 | 00 | 0.00 | N | 2 | 290 | |
| 443 | 20230213 | 3075 | 3110 | 3230 | 3045 | 73568 | 229322655 | 00 | 0.00 | N | 5 | -15 | |
| 444 | 20230210 | 3090 | 3285 | 3285 | 3070 | 190712 | 595747645 | 00 | 0.00 | N | 5 | -155 | |
| 445 | 20230209 | 3245 | 3255 | 3375 | 3215 | 323457 | 1061358405 | 00 | 0.00 | N | 5 | -45 | |
| 446 | 20230208 | 3290 | 2960 | 3345 | 2960 | 1048422 | 3352530125 | 00 | 0.00 | N | 2 | 340 | |
| 447 | 20230207 | 2950 | 3020 | 3020 | 2915 | 48203 | 142662560 | 00 | 0.00 | N | 5 | -10 | |
| 448 | 20230206 | 2960 | 2915 | 3030 | 2915 | 171854 | 510990505 | 00 | 0.00 | N | 2 | 70 | |
| 449 | 20230203 | 2890 | 2890 | 2975 | 2810 | 157298 | 451179480 | 00 | 0.00 | N | 2 | 20 | |
| 450 | 20230202 | 2870 | 3035 | 3035 | 2870 | 185890 | 539783235 | 00 | 0.00 | N | 5 | -25 | |
| 451 | 20230201 | 2895 | 2990 | 2995 | 2830 | 174509 | 505468120 | 00 | 0.00 | N | 5 | -60 | |
| 452 | 20230131 | 2955 | 2990 | 3040 | 2875 | 216527 | 637421165 | 00 | 0.00 | N | 2 | 20 | |
| 453 | 20230130 | 2935 | 3185 | 3235 | 2935 | 500256 | 1512238890 | 00 | 0.00 | N | 5 | -245 | |
| 454 | 20230127 | 3180 | 3330 | 3380 | 3135 | 278898 | 896729010 | 00 | 0.00 | N | 5 | -140 | |
| 455 | 20230126 | 3320 | 3510 | 3640 | 3300 | 286170 | 969456115 | 00 | 0.00 | N | 5 | -190 | |
| 456 | 20230125 | 3510 | 3335 | 3640 | 3295 | 247593 | 858594885 | 00 | 0.00 | N | 2 | 110 | |
| 457 | 20230120 | 3400 | 3385 | 3430 | 3330 | 86478 | 290952545 | 00 | 0.00 | N | 2 | 15 | |
| 458 | 20230119 | 3385 | 3240 | 3630 | 3220 | 568451 | 1935873680 | 00 | 0.00 | N | 2 | 110 | |
| 459 | 20230118 | 3275 | 3355 | 3500 | 3265 | 189654 | 642595965 | 00 | 0.00 | N | 5 | -105 | |
| 460 | 20230117 | 3380 | 3270 | 3390 | 3220 | 182556 | 602480505 | 00 | 0.00 | N | 2 | 110 | |
| 461 | 20230116 | 3270 | 3210 | 3590 | 3195 | 404821 | 1365062420 | 00 | 0.00 | N | 2 | 10 | |
| 462 | 20230113 | 3260 | 3550 | 3550 | 3250 | 238889 | 804591850 | 00 | 0.00 | N | 5 | -200 | |
| 463 | 20230112 | 3460 | 3360 | 3530 | 3280 | 263346 | 905605855 | 00 | 0.00 | N | 2 | 55 | |
| 464 | 20230111 | 3405 | 3415 | 3565 | 3300 | 446358 | 1538153165 | 00 | 0.00 | N | 2 | 10 | |
| 465 | 20230110 | 3395 | 3235 | 3395 | 3085 | 465709 | 1500208275 | 00 | 0.00 | N | 2 | 165 | |
| 466 | 20230109 | 3230 | 3435 | 3435 | 3130 | 445914 | 1433392455 | 00 | 0.00 | N | 5 | -170 | |
| 467 | 20230106 | 3400 | 3625 | 3740 | 3400 | 329956 | 1155094770 | 00 | 0.00 | N | 5 | -225 | |
| 468 | 20230105 | 3625 | 3745 | 3890 | 3400 | 887147 | 3234799840 | 00 | 0.00 | N | 5 | -120 | |
| 469 | 20230104 | 3745 | 3815 | 3925 | 3665 | 468544 | 1776435370 | 00 | 0.00 | N | 5 | -75 | |
| 470 | 20230103 | 3820 | 4050 | 4190 | 3325 | 1859725 | 6787482780 | 00 | 0.00 | N | 5 | -245 | |
| 471 | 20230102 | 4065 | 3995 | 4100 | 3855 | 683970 | 2743014955 | 00 | 0.00 | N | 2 | 70 | |
| 472 | 20221229 | 3995 | 3600 | 4165 | 3540 | 1888043 | 7299609730 | 00 | 0.00 | N | 2 | 335 | |
| 473 | 20221228 | 3660 | 3875 | 4080 | 3040 | 2705728 | 9886313115 | 02 | 0.00 | N | 5 | -110 | |
| 474 | 20221227 | 3770 | 3405 | 3815 | 3320 | 1626422 | 5771888890 | 00 | 0.00 | N | 2 | 335 | |
| 475 | 20221226 | 3435 | 2950 | 3440 | 2915 | 2743511 | 8858308215 | 00 | 0.00 | N | 2 | 495 | |
| 476 | 20221223 | 2940 | 2755 | 3000 | 2705 | 1124752 | 3250787485 | 00 | 0.00 | N | 2 | 140 | |
| 477 | 20221222 | 2800 | 2830 | 2875 | 2770 | 105915 | 298930830 | 00 | 0.00 | N | 5 | -30 | |
| 478 | 20221221 | 2830 | 2800 | 2855 | 2745 | 99335 | 277158470 | 00 | 0.00 | N | 2 | 40 | |
| 479 | 20221220 | 2790 | 2820 | 2880 | 2700 | 321554 | 894649155 | 00 | 0.00 | N | 3 | 0 | |
| 480 | 20221219 | 2790 | 2900 | 2900 | 2750 | 416023 | 1171589000 | 00 | 0.00 | N | 5 | -130 | |
| 481 | 20221216 | 2920 | 2900 | 3120 | 2845 | 1705821 | 5102456415 | 00 | 0.00 | N | 2 | 50 | |
| 482 | 20221215 | 2870 | 3150 | 3150 | 2780 | 1579888 | 4597047945 | 00 | 0.00 | N | 5 | -320 | |
| 483 | 20221214 | 3190 | 4005 | 4080 | 3140 | 2027820 | 7013464840 | 00 | 0.00 | N | 5 | -915 | |
| 484 | 20221213 | 4105 | 3700 | 4595 | 3620 | 3129070 | 12877299950 | 00 | 0.00 | N | 2 | 405 | |
| 485 | 20221212 | 3700 | 3650 | 3925 | 3440 | 1062117 | 3882914615 | 00 | 0.00 | N | 2 | 120 | |
| 486 | 20221209 | 3580 | 3075 | 3840 | 3035 | 3415224 | 11948066360 | 00 | 0.00 | N | 2 | 435 | |
| 487 | 20221208 | 3145 | 2710 | 3430 | 2660 | 3131368 | 9864565395 | 00 | 0.00 | N | 2 | 355 | |
| 488 | 20221207 | 2790 | 2860 | 3030 | 2670 | 449890 | 1279184605 | 00 | 0.00 | N | 5 | -70 | |
| 489 | 20221206 | 2860 | 2755 | 2900 | 2660 | 399405 | 1108583610 | 00 | 0.00 | N | 2 | 70 | |
| 490 | 20221205 | 2790 | 2595 | 3075 | 2550 | 2848199 | 8192034005 | 00 | 0.00 | N | 2 | 220 | |
| 491 | 20221202 | 2570 | 2515 | 2575 | 2470 | 471620 | 1194932705 | 00 | 0.00 | N | 2 | 60 | |
| 492 | 20221201 | 2510 | 2370 | 2570 | 2355 | 724292 | 1790307370 | 00 | 0.00 | N | 2 | 140 | |
| 493 | 20221130 | 2370 | 2180 | 2520 | 2160 | 1770255 | 4205438535 | 00 | 0.00 | N | 2 | 200 | |
| 494 | 20221129 | 2170 | 2250 | 2250 | 2170 | 16808 | 36772245 | 00 | 0.00 | N | 5 | -60 | |
| 495 | 20221128 | 2230 | 2240 | 2240 | 2190 | 6174 | 13677050 | 00 | 0.00 | N | 5 | -10 | |
| 496 | 20221125 | 2240 | 2220 | 2245 | 2215 | 15699 | 35023970 | 00 | 0.00 | N | 2 | 20 | |
| 497 | 20221124 | 2220 | 2200 | 2250 | 2200 | 34585 | 76801975 | 00 | 0.00 | N | 2 | 15 | |
| 498 | 20221123 | 2205 | 2200 | 2215 | 2170 | 27274 | 59838910 | 00 | 0.00 | N | 2 | 5 | |
| 499 | 20221122 | 2200 | 2245 | 2250 | 2160 | 129520 | 285478130 | 00 | 0.00 | N | 5 | -35 | |
| 500 | 20221121 | 2235 | 2265 | 2280 | 2225 | 62871 | 141294695 | 00 | 0.00 | N | 5 | -30 | |
| 501 | 20221118 | 2265 | 2310 | 2340 | 2260 | 97256 | 221495985 | 00 | 0.00 | N | 5 | -50 | |
| 502 | 20221117 | 2315 | 2380 | 2380 | 2305 | 77796 | 181173425 | 00 | 0.00 | N | 5 | -55 | |
| 503 | 20221116 | 2370 | 2390 | 2415 | 2340 | 107128 | 253752240 | 00 | 0.00 | N | 2 | 15 | |
| 504 | 20221115 | 2355 | 2305 | 2445 | 2295 | 227624 | 537368430 | 00 | 0.00 | N | 2 | 50 | |
| 505 | 20221114 | 2305 | 2330 | 2350 | 2295 | 122405 | 283279365 | 00 | 0.00 | N | 5 | -15 | |
| 506 | 20221111 | 2320 | 2375 | 2375 | 2300 | 88880 | 206525250 | 00 | 0.00 | N | 5 | -5 | |
| 507 | 20221110 | 2325 | 2355 | 2380 | 2300 | 105104 | 245058795 | 00 | 0.00 | N | 5 | -40 | |
| 508 | 20221109 | 2365 | 2375 | 2415 | 2345 | 52224 | 123174925 | 00 | 0.00 | N | 5 | -25 | |
| 509 | 20221108 | 2390 | 2430 | 2455 | 2360 | 179552 | 429739805 | 00 | 0.00 | N | 5 | -45 | |
| 510 | 20221107 | 2435 | 2335 | 2535 | 2335 | 482675 | 1169613960 | 00 | 0.00 | N | 2 | 100 | |
| 511 | 20221104 | 2335 | 2350 | 2495 | 2225 | 1242730 | 2934990575 | 00 | 0.00 | N | 5 | -15 | |
| 512 | 20221103 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 513 | 20221102 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 514 | 20221101 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 515 | 20221031 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 516 | 20221028 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 517 | 20221027 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 518 | 20221026 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 519 | 20221025 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 520 | 20221024 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 521 | 20221021 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 522 | 20221020 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 523 | 20221019 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 524 | 20221018 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 525 | 20221017 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 526 | 20221014 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 527 | 20221013 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 528 | 20221012 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 529 | 20221011 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 530 | 20221007 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 531 | 20221006 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 532 | 20221005 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 533 | 20221004 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 534 | 20220930 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 535 | 20220929 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 536 | 20220928 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 537 | 20220927 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 538 | 20220926 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 539 | 20220923 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 540 | 20220922 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 541 | 20220921 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 542 | 20220920 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 543 | 20220919 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 544 | 20220916 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 545 | 20220915 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 546 | 20220914 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 547 | 20220913 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 548 | 20220908 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 549 | 20220907 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 550 | 20220906 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 551 | 20220905 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 552 | 20220902 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 553 | 20220901 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 554 | 20220831 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 555 | 20220830 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 556 | 20220829 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 557 | 20220826 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 558 | 20220825 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 559 | 20220824 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 560 | 20220823 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 561 | 20220822 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 562 | 20220819 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 563 | 20220818 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 564 | 20220817 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 565 | 20220816 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 566 | 20220812 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 567 | 20220811 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 568 | 20220810 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 569 | 20220809 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 570 | 20220808 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 571 | 20220805 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 572 | 20220804 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 573 | 20220803 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 574 | 20220802 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 575 | 20220801 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 576 | 20220729 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 577 | 20220728 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 578 | 20220727 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 579 | 20220726 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 580 | 20220725 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 581 | 20220722 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 582 | 20220721 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 583 | 20220720 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 584 | 20220719 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 585 | 20220718 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 586 | 20220715 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 587 | 20220714 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 588 | 20220713 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 589 | 20220712 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 590 | 20220711 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 591 | 20220708 | 2350 | 2350 | 2350 | 2350 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 592 | 20220707 | 2350 | 2339 | 2350 | 2312 | 32544 | 75904495 | 00 | 0.00 | N | 2 | 37 | |
| 593 | 20220706 | 2312 | 2339 | 2339 | 2301 | 455 | 1052270 | 00 | 0.00 | N | 5 | -10 | |
| 594 | 20220705 | 2323 | 2339 | 2339 | 2301 | 161 | 373640 | 00 | 0.00 | N | 2 | 5 | |
| 595 | 20220704 | 2317 | 2350 | 2350 | 2296 | 4328 | 10023725 | 00 | 0.00 | N | 5 | -16 | |
| 596 | 20220701 | 2333 | 2355 | 2355 | 2312 | 2287 | 5328790 | 00 | 0.00 | N | 5 | -10 | |
| 597 | 20220630 | 2344 | 2344 | 2344 | 2301 | 20751 | 47899170 | 00 | 0.00 | N | 2 | 26 | |
| 598 | 20220629 | 2317 | 2317 | 2339 | 2296 | 7283 | 16829995 | 00 | 0.00 | N | 2 | 10 | |
| 599 | 20220628 | 2306 | 2312 | 2376 | 2296 | 138924 | 323707050 | 00 | 0.00 | N | 3 | 0 | |
| 600 | 20220627 | 2306 | 2306 | 2312 | 2269 | 33962 | 77500245 | 00 | 0.00 | N | 3 | 0 | |
| 601 | 20220624 | 2306 | 2296 | 2306 | 2290 | 23472 | 53882795 | 00 | 0.00 | N | 2 | 10 | |
| 602 | 20220623 | 2296 | 2317 | 2323 | 2296 | 39140 | 90098705 | 00 | 0.00 | N | 5 | -16 | |
| 603 | 20220622 | 2312 | 2355 | 2355 | 2312 | 48783 | 113081110 | 00 | 0.00 | N | 5 | -32 | |
| 604 | 20220621 | 2344 | 2360 | 2360 | 2323 | 32523 | 76045430 | 00 | 0.00 | N | 3 | 0 | |
| 605 | 20220620 | 2344 | 2398 | 2398 | 2312 | 111870 | 260646675 | 00 | 0.00 | N | 5 | -43 | |
| 606 | 20220617 | 2387 | 2371 | 2387 | 2355 | 23778 | 56115650 | 00 | 0.00 | N | 2 | 10 | |
| 607 | 20220616 | 2376 | 2382 | 2382 | 2366 | 4179 | 9925390 | 00 | 0.00 | N | 3 | 0 | |
| 608 | 20220615 | 2376 | 2393 | 2393 | 2366 | 29230 | 69240150 | 00 | 0.00 | N | 5 | -10 | |
| 609 | 20220614 | 2387 | 2382 | 2387 | 2360 | 11565 | 27448440 | 00 | 0.00 | N | 2 | 16 | |
| 610 | 20220613 | 2371 | 2398 | 2398 | 2366 | 5141 | 12215950 | 00 | 0.00 | N | 5 | -16 | |
| 611 | 20220610 | 2387 | 2398 | 2398 | 2376 | 2402 | 5728595 | 00 | 0.00 | N | 3 | 0 | |
| 612 | 20220609 | 2387 | 2403 | 2403 | 2371 | 5364 | 12813795 | 00 | 0.00 | N | 5 | -10 | |
| 613 | 20220608 | 2398 | 2393 | 2409 | 2371 | 14283 | 33944215 | 00 | 0.00 | N | 3 | 0 | |
| 614 | 20220607 | 2398 | 2366 | 2414 | 2360 | 90293 | 214427535 | 00 | 0.00 | N | 2 | 10 | |
| 615 | 20220603 | 2387 | 2376 | 2387 | 2371 | 7596 | 18079740 | 00 | 0.00 | N | 3 | 0 | |
| 616 | 20220602 | 2387 | 2382 | 2387 | 2366 | 9549 | 22705430 | 00 | 0.00 | N | 3 | 0 | |
| 617 | 20220531 | 2387 | 2387 | 2387 | 2355 | 8452 | 20111095 | 00 | 0.00 | N | 2 | 10 | |
| 618 | 20220530 | 2376 | 2382 | 2382 | 2355 | 14106 | 33342815 | 00 | 0.00 | N | 3 | 0 | |
| 619 | 20220527 | 2376 | 2366 | 2382 | 2366 | 39872 | 94452510 | 00 | 0.00 | N | 5 | -5 | |
| 620 | 20220526 | 2382 | 2393 | 2393 | 2376 | 13427 | 31769380 | 00 | 0.00 | N | 5 | -5 | |
| 621 | 20220525 | 2387 | 2387 | 2387 | 2371 | 2087 | 4965970 | 00 | 0.00 | N | 2 | 5 | |
| 622 | 20220524 | 2382 | 2387 | 2393 | 2360 | 15822 | 37476330 | 00 | 0.00 | N | 3 | 0 | |
| 623 | 20220523 | 2382 | 2387 | 2387 | 2366 | 9404 | 22264845 | 00 | 0.00 | N | 2 | 5 | |
| 624 | 20220520 | 2376 | 2382 | 2382 | 2360 | 17988 | 42553310 | 00 | 0.00 | N | 5 | -10 | |
| 625 | 20220519 | 2387 | 2403 | 2403 | 2360 | 16057 | 37934060 | 00 | 0.00 | N | 2 | 21 | |
| 626 | 20220518 | 2366 | 2376 | 2376 | 2360 | 11198 | 26458690 | 00 | 0.00 | N | 5 | -5 | |
| 627 | 20220517 | 2371 | 2393 | 2393 | 2360 | 21565 | 51051670 | 00 | 0.00 | N | 5 | -16 | |
| 628 | 20220516 | 2387 | 2371 | 2403 | 2371 | 3672 | 8725950 | 00 | 0.00 | N | 5 | -5 |